| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | USD | 36.45 | 36.68 | 36.15 | 36.63 | 3.0525 | -0.02 (-0.05%) | 5,107,200 |
| 26 Aug 2003 | USD | 36.6 | 37.51 | 36.55 | 36.65 | 3.0542 | -0.1 (-0.27%) | 5,175,600 |
| 25 Aug 2003 | USD | 37.08 | 37.35 | 36.74 | 36.75 | 3.0625 | -0.33 (-0.89%) | 5,287,200 |
| 22 Aug 2003 | USD | 38.2 | 38.23 | 37.08 | 37.08 | 3.09 | -1.27 (-3.31%) | 7,224,000 |
| 21 Aug 2003 | USD | 39.25 | 39.75 | 38.25 | 38.35 | 3.1958 | -0.65 (-1.67%) | 13,468,800 |
| 20 Aug 2003 | USD | 37.6 | 39.45 | 37.3 | 39 | 3.25 | +0.95 (+2.50%) | 9,672,000 |
| 19 Aug 2003 | USD | 37.74 | 38.25 | 37.35 | 38.05 | 3.1708 | +0.56 (+1.49%) | 4,514,400 |
| 18 Aug 2003 | USD | 37.2 | 37.85 | 37.2 | 37.49 | 3.1242 | +0.34 (+0.92%) | 7,651,200 |
| 15 Aug 2003 | USD | 36.78 | 37.25 | 36.5 | 37.15 | 3.0958 | +0.37 (+1.01%) | 2,131,200 |
| 14 Aug 2003 | USD | 34.9 | 36.8 | 34.68 | 36.78 | 3.065 | +1.52 (+4.31%) | 13,743,600 |
| 13 Aug 2003 | USD | 35.1 | 35.55 | 34.92 | 35.26 | 2.9383 | +0.23 (+0.66%) | 2,678,400 |
| 12 Aug 2003 | USD | 34.53 | 35.05 | 34.53 | 35.03 | 2.9192 | +0.58 (+1.68%) | 13,227,600 |
| 11 Aug 2003 | USD | 33.89 | 34.5 | 33.74 | 34.45 | 2.8708 | +0.64 (+1.89%) | 2,164,800 |
| 8 Aug 2003 | USD | 33.05 | 33.85 | 33.05 | 33.81 | 2.8175 | +0.64 (+1.93%) | 3,540,000 |
| 7 Aug 2003 | USD | 33.39 | 33.45 | 33.15 | 33.17 | 2.7642 | -0.22 (-0.66%) | 2,805,600 |
| 6 Aug 2003 | USD | 33.3 | 33.41 | 33.1 | 33.39 | 2.7825 | -0.31 (-0.92%) | 4,948,800 |
| 5 Aug 2003 | USD | 34 | 34 | 33.59 | 33.7 | 2.8083 | -0.28 (-0.82%) | 5,250,000 |
| 4 Aug 2003 | USD | 34.1 | 34.14 | 33.69 | 33.98 | 2.8317 | -0.66 (-1.91%) | 4,203,600 |
| 1 Aug 2003 | USD | 34.73 | 35.2 | 34.6 | 34.64 | 2.8867 | -0.19 (-0.55%) | 3,208,800 |
| 31 Jul 2003 | USD | 33.85 | 34.88 | 33.85 | 34.83 | 2.9025 | +0.84 (+2.47%) | 6,526,800 |
| 30 Jul 2003 | USD | 33.85 | 34 | 33.73 | 33.99 | 2.8325 | +0.21 (+0.62%) | 5,355,600 |
| 29 Jul 2003 | USD | 34 | 34.25 | 33.75 | 33.78 | 2.815 | -0.22 (-0.65%) | 3,781,200 |
| 28 Jul 2003 | USD | 33.79 | 34.25 | 33.75 | 34 | 2.8333 | +0.21 (+0.62%) | 6,567,600 |
| 25 Jul 2003 | USD | 33.2 | 33.8 | 33.2 | 33.79 | 2.8158 | +0.88 (+2.67%) | 6,512,400 |
| 24 Jul 2003 | USD | 31.6 | 33 | 31.55 | 32.91 | 2.7425 | +1.21 (+3.82%) | 15,772,800 |
| 23 Jul 2003 | USD | 31.65 | 31.8 | 31.59 | 31.7 | 2.6417 | +0.1 (+0.32%) | 4,768,800 |
| 22 Jul 2003 | USD | 31.94 | 31.94 | 31.56 | 31.6 | 2.6333 | -0.35 (-1.10%) | 2,119,200 |
| 21 Jul 2003 | USD | 31.85 | 31.95 | 31.73 | 31.95 | 2.6625 | +0.11 (+0.35%) | 820,800 |
| 18 Jul 2003 | USD | 31.73 | 32 | 31.65 | 31.84 | 2.6533 | -0.05 (-0.16%) | 2,392,800 |
| 17 Jul 2003 | USD | 31.93 | 32.13 | 31.72 | 31.89 | 2.6575 | -0.02 (-0.06%) | 2,156,400 |
