^FTSE
FTSE 100
13:12:28
10371.73 £
0.0000 (%0.00)
Previous Close: 10399.7
Day Low₺10352.9
Day High₺10418.58
^FTSE: FTSE 100 Historical Data
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,047.7308
CLOSE 4,049.8613
Low
LOW 3,277.5
High
HIGH 4,491.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2003 | 3,940.4 | 4,009.5 | 3,915.8 | 4,009.5 |
| 01/03/2003 | 4,009.5 | 4,027.6 | 3,991.2 | 4,004.9 |
| 01/06/2003 | 4,002.4 | 4,025.5 | 3,930.9 | 4,001.4 |
| 01/07/2003 | 4,001.4 | 4,015.4 | 3,925.4 | 3,957.4 |
| 01/08/2003 | 3,957.4 | 3,957.4 | 3,906.8 | 3,924.8 |
| 01/09/2003 | 3,924.8 | 3,942.5 | 3,865.8 | 3,934 |
| 01/10/2003 | 3,934 | 3,997.2 | 3,926 | 3,974.1 |
| 01/13/2003 | 3,974.1 | 4,020.2 | 3,921.9 | 3,948.3 |
| 01/14/2003 | 3,948.3 | 3,983.8 | 3,924.3 | 3,945.6 |
| 01/15/2003 | 3,945.6 | 3,963.2 | 3,880.1 | 3,887.8 |
| 01/16/2003 | 3,887.8 | 3,900.8 | 3,863.1 | 3,881.8 |
| 01/17/2003 | 3,881.8 | 3,881.8 | 3,820.6 | 3,820.6 |
| 01/20/2003 | 3,820.6 | 3,853.4 | 3,774.1 | 3,778.6 |
| 01/21/2003 | 3,778.6 | 3,815 | 3,736.7 | 3,736.7 |
| 01/22/2003 | 3,736.7 | 3,752.8 | 3,658.4 | 3,678 |
| 01/23/2003 | 3,678 | 3,721.7 | 3,622.2 | 3,622.2 |
| 01/24/2003 | 3,622.2 | 3,665.2 | 3,583.7 | 3,603.7 |
| 01/27/2003 | 3,603.7 | 3,603.7 | 3,460.3 | 3,480.8 |
| 01/28/2003 | 3,480.8 | 3,538.5 | 3,464.1 | 3,490 |
| 01/29/2003 | 3,490 | 3,493.7 | 3,391.5 | 3,483.8 |
| 01/30/2003 | 3,483.8 | 3,579.6 | 3,483.8 | 3,578.7 |
| 01/31/2003 | 3,578.7 | 3,580.5 | 3,510.6 | 3,567.4 |
| 02/03/2003 | 3,567.4 | 3,698.9 | 3,567.4 | 3,689.4 |
| 02/04/2003 | 3,689.4 | 3,689.4 | 3,590.1 | 3,590.1 |
| 02/05/2003 | 3,590.1 | 3,678.7 | 3,569 | 3,678.7 |
| 02/06/2003 | 3,678.7 | 3,689.7 | 3,563.9 | 3,597 |
| 02/07/2003 | 3,597 | 3,639.1 | 3,568.4 | 3,599.2 |
| 02/10/2003 | 3,599.2 | 3,626.4 | 3,568.1 | 3,579.1 |
| 02/11/2003 | 3,579.1 | 3,675 | 3,579.1 | 3,669.2 |
| 02/12/2003 | 3,669.2 | 3,669.2 | 3,613.3 | 3,616.1 |
| 02/13/2003 | 3,616.1 | 3,640.7 | 3,568.7 | 3,610.8 |
| 02/14/2003 | 3,610.8 | 3,683.6 | 3,601.5 | 3,611.9 |
| 02/17/2003 | 3,611.9 | 3,692.4 | 3,611.9 | 3,692.4 |
| 02/18/2003 | 3,692.4 | 3,747 | 3,669.6 | 3,729.5 |
| 02/19/2003 | 3,729.5 | 3,738.5 | 3,657.9 | 3,658.3 |
| 02/20/2003 | 3,658.3 | 3,724.7 | 3,655.8 | 3,687.2 |
| 02/21/2003 | 3,687.2 | 3,727.1 | 3,660.2 | 3,727.1 |
| 02/24/2003 | 3,727.1 | 3,746.5 | 3,699.8 | 3,701.8 |
| 02/25/2003 | 3,701.8 | 3,701.8 | 3,592.1 | 3,621.5 |
| 02/26/2003 | 3,621.5 | 3,652 | 3,558.8 | 3,593.3 |
| 02/27/2003 | 3,593.3 | 3,627.4 | 3,535.1 | 3,569.9 |
| 02/28/2003 | 3,569.9 | 3,655.6 | 3,553.6 | 3,655.6 |
| 03/03/2003 | 3,655.6 | 3,714.9 | 3,640.8 | 3,684.7 |
| 03/04/2003 | 3,684.7 | 3,684.7 | 3,612.6 | 3,625.3 |
| 03/05/2003 | 3,625.3 | 3,625.3 | 3,558.8 | 3,563.5 |
| 03/06/2003 | 3,563.5 | 3,590.3 | 3,526.1 | 3,555.4 |
| 03/07/2003 | 3,555.4 | 3,555.4 | 3,467.2 | 3,491.6 |
| 03/10/2003 | 3,491.6 | 3,502.4 | 3,434.5 | 3,436 |
| 03/11/2003 | 3,436 | 3,468.5 | 3,400.3 | 3,452.7 |
| 03/12/2003 | 3,452.7 | 3,466.4 | 3,277.5 | 3,287 |
| 03/13/2003 | 3,287 | 3,489.1 | 3,287 | 3,486.9 |
| 03/14/2003 | 3,486.9 | 3,612.9 | 3,486.9 | 3,601.8 |
| 03/17/2003 | 3,601.8 | 3,774.3 | 3,525.3 | 3,722.3 |
| 03/18/2003 | 3,722.3 | 3,810.8 | 3,714 | 3,747.3 |
| 03/19/2003 | 3,747.3 | 3,828.3 | 3,716.5 | 3,765.4 |
| 03/20/2003 | 3,765.4 | 3,790.7 | 3,715.8 | 3,765.7 |
| 03/21/2003 | 3,765.7 | 3,881.7 | 3,765.7 | 3,861.1 |
| 03/24/2003 | 3,861.1 | 3,861.1 | 3,734.1 | 3,743.3 |
| 03/25/2003 | 3,743.3 | 3,782.8 | 3,660.4 | 3,762 |
| 03/26/2003 | 3,762 | 3,809.5 | 3,735 | 3,793.1 |
| 03/27/2003 | 3,793.1 | 3,793.1 | 3,711.5 | 3,729.1 |
| 03/28/2003 | 3,729.1 | 3,752.6 | 3,695.7 | 3,708.5 |
| 03/31/2003 | 3,708.5 | 3,708.5 | 3,580.9 | 3,613.3 |
| 04/01/2003 | 3,613.3 | 3,691.8 | 3,612.3 | 3,684.8 |
| 04/02/2003 | 3,684.8 | 3,778.3 | 3,682 | 3,753.4 |
| 04/03/2003 | 3,753.4 | 3,808.5 | 3,744.4 | 3,771.1 |
| 04/04/2003 | 3,771.1 | 3,841.7 | 3,751.7 | 3,814.4 |
| 04/07/2003 | 3,814.4 | 3,962.2 | 3,814.4 | 3,935.8 |
| 04/08/2003 | 3,935.8 | 3,935.8 | 3,868.5 | 3,868.8 |
| 04/09/2003 | 3,868.8 | 3,907.1 | 3,824.5 | 3,861.4 |
| 04/10/2003 | 3,861.4 | 3,870.7 | 3,803.2 | 3,803.3 |
| 04/11/2003 | 3,803.3 | 3,871.4 | 3,803.3 | 3,808.1 |
| 04/14/2003 | 3,808.1 | 3,857.4 | 3,800.7 | 3,849.4 |
| 04/15/2003 | 3,849.4 | 3,926.5 | 3,849.4 | 3,916.8 |
| 04/16/2003 | 3,916.8 | 3,967.8 | 3,849.5 | 3,854.9 |
| 04/17/2003 | 3,854.9 | 3,904.6 | 3,826.1 | 3,889.2 |
| 04/22/2003 | 3,889.2 | 3,924.2 | 3,873.9 | 3,917.7 |
| 04/23/2003 | 3,917.7 | 3,997.3 | 3,917.7 | 3,966.5 |
| 04/24/2003 | 3,966.5 | 3,977.8 | 3,892.2 | 3,899 |
| 04/25/2003 | 3,899 | 3,919.4 | 3,859.9 | 3,870.2 |
| 04/28/2003 | 3,870.2 | 3,943 | 3,855.5 | 3,940.3 |
| 04/29/2003 | 3,940.3 | 3,976.2 | 3,915 | 3,927.8 |
| 04/30/2003 | 3,927.8 | 3,943 | 3,912.3 | 3,926 |
| 05/01/2003 | 3,926 | 3,926 | 3,875.3 | 3,880.1 |
| 05/02/2003 | 3,880.1 | 3,952.6 | 3,880.1 | 3,952.6 |
| 05/06/2003 | 3,952.6 | 4,007 | 3,952.6 | 4,006.4 |
| 05/07/2003 | 4,006.4 | 4,038.5 | 3,981.7 | 3,992.9 |
| 05/08/2003 | 3,992.9 | 3,992.9 | 3,919.5 | 3,928.9 |
| 05/09/2003 | 3,928.9 | 3,974.5 | 3,912.8 | 3,969.4 |
| 05/12/2003 | 3,969.4 | 3,991 | 3,941.1 | 3,987.4 |
| 05/13/2003 | 3,987.4 | 4,008.8 | 3,976.1 | 3,999.9 |
| 05/14/2003 | 3,999.9 | 4,023.2 | 3,971.7 | 3,975 |
| 05/15/2003 | 3,975 | 4,020.3 | 3,965.6 | 4,011.1 |
| 05/16/2003 | 4,011.1 | 4,080.8 | 4,011.1 | 4,049 |
| 05/19/2003 | 4,049 | 4,049 | 3,932.5 | 3,941.3 |
| 05/20/2003 | 3,941.3 | 3,985 | 3,928.4 | 3,971.6 |
| 05/21/2003 | 3,971.6 | 3,971.6 | 3,907.8 | 3,936.4 |
| 05/22/2003 | 3,936.4 | 3,990.4 | 3,936.4 | 3,990.4 |
| 05/23/2003 | 3,990.4 | 4,012 | 3,954 | 3,979.8 |
| 05/27/2003 | 3,979.8 | 4,000.7 | 3,920.2 | 3,992.4 |
| 05/28/2003 | 3,992.4 | 4,073.1 | 3,992.4 | 4,071.9 |
| 05/29/2003 | 4,071.9 | 4,095.5 | 4,044.4 | 4,083.6 |
| 05/30/2003 | 4,083.6 | 4,096 | 4,048.1 | 4,048.1 |
| 06/02/2003 | 4,048.1 | 4,129.3 | 4,048.1 | 4,129.3 |
| 06/03/2003 | 4,129.3 | 4,129.3 | 4,074.4 | 4,115.7 |
| 06/04/2003 | 4,115.7 | 4,143.5 | 4,093.1 | 4,126.6 |
| 06/05/2003 | 4,126.6 | 4,148.4 | 4,083.1 | 4,104.3 |
| 06/06/2003 | 4,104.3 | 4,178.5 | 4,104.3 | 4,150.8 |
| 06/09/2003 | 4,150.8 | 4,150.8 | 4,101.1 | 4,129.1 |
| 06/10/2003 | 4,129.1 | 4,132.4 | 4,108.6 | 4,113 |
| 06/11/2003 | 4,113 | 4,162.1 | 4,113 | 4,150.1 |
| 06/12/2003 | 4,150.1 | 4,193.6 | 4,150 | 4,161.3 |
| 06/13/2003 | 4,161.3 | 4,180.1 | 4,124.9 | 4,134.1 |
| 06/16/2003 | 4,134.1 | 4,174.3 | 4,112.4 | 4,152.9 |
| 06/17/2003 | 4,152.9 | 4,199.1 | 4,152.9 | 4,190.4 |
| 06/18/2003 | 4,190.4 | 4,218.8 | 4,172.8 | 4,207 |
| 06/19/2003 | 4,207 | 4,210.8 | 4,128.7 | 4,131.5 |
| 06/20/2003 | 4,131.5 | 4,169.1 | 4,119 | 4,160.1 |
| 06/23/2003 | 4,160.1 | 4,160.1 | 4,081.3 | 4,087.9 |
| 06/24/2003 | 4,087.9 | 4,094.9 | 4,052.4 | 4,060.9 |
| 06/25/2003 | 4,060.9 | 4,089.9 | 4,049.8 | 4,067.9 |
| 06/26/2003 | 4,067.9 | 4,077.2 | 4,029.2 | 4,041.7 |
| 06/27/2003 | 4,041.7 | 4,073.1 | 4,040.8 | 4,067.8 |
| 06/30/2003 | 4,067.8 | 4,099 | 4,021.6 | 4,031.2 |
| 07/01/2003 | 4,031.2 | 4,040.7 | 3,951.5 | 3,963.9 |
| 07/02/2003 | 3,963.9 | 4,025.8 | 3,963.9 | 4,006.9 |
| 07/03/2003 | 4,006.9 | 4,031.4 | 3,980.3 | 4,024.8 |
| 07/04/2003 | 4,024.8 | 4,031.4 | 4,001.3 | 4,021.5 |
| 07/07/2003 | 4,021.5 | 4,076.8 | 4,021.1 | 4,074.8 |
| 07/08/2003 | 4,074.8 | 4,088.2 | 4,051.4 | 4,073.6 |
| 07/09/2003 | 4,073.6 | 4,086.6 | 4,048.6 | 4,054.7 |
| 07/10/2003 | 4,054.7 | 4,068.2 | 4,014.5 | 4,028.8 |
| 07/11/2003 | 4,028.8 | 4,064.2 | 4,013.7 | 4,058.1 |
| 07/14/2003 | 4,058.1 | 4,135.9 | 4,058.1 | 4,127.6 |
| 07/15/2003 | 4,127.6 | 4,135.6 | 4,102.5 | 4,102.5 |
| 07/16/2003 | 4,102.5 | 4,132 | 4,077.1 | 4,077.1 |
| 07/17/2003 | 4,077.1 | 4,082.6 | 4,031.9 | 4,056.6 |
| 07/18/2003 | 4,056.6 | 4,090.3 | 4,056.6 | 4,073.2 |
| 07/21/2003 | 4,073.2 | 4,097.9 | 4,043.8 | 4,044.3 |
| 07/22/2003 | 4,044.3 | 4,079.7 | 4,043.5 | 4,079.7 |
| 07/23/2003 | 4,079.7 | 4,115.2 | 4,077.9 | 4,086.5 |
| 07/24/2003 | 4,086.5 | 4,155.2 | 4,086.5 | 4,149.6 |
| 07/25/2003 | 4,149.6 | 4,149.6 | 4,116.3 | 4,131.2 |
| 07/28/2003 | 4,131.2 | 4,183 | 4,131.2 | 4,148.8 |
| 07/29/2003 | 4,148.8 | 4,164.4 | 4,125 | 4,137 |
| 07/30/2003 | 4,137 | 4,159.3 | 4,131.7 | 4,141.2 |
| 07/31/2003 | 4,141.2 | 4,171 | 4,114.1 | 4,157 |
| 08/01/2003 | 4,157 | 4,157 | 4,096.7 | 4,098.4 |
| 08/04/2003 | 4,098.4 | 4,147.4 | 4,086.2 | 4,100.1 |
| 08/05/2003 | 4,100.1 | 4,131 | 4,091.1 | 4,121 |
| 08/06/2003 | 4,121 | 4,121 | 4,044.9 | 4,070.4 |
| 08/07/2003 | 4,070.4 | 4,095.6 | 4,059.7 | 4,095.6 |
| 08/08/2003 | 4,095.6 | 4,160.7 | 4,095.6 | 4,147.8 |
| 08/11/2003 | 4,147.8 | 4,181.7 | 4,147.8 | 4,176.7 |
| 08/12/2003 | 4,176.7 | 4,203.5 | 4,170.9 | 4,185.6 |
| 08/13/2003 | 4,185.6 | 4,216.8 | 4,175.1 | 4,180.7 |
| 08/14/2003 | 4,180.7 | 4,242.8 | 4,180.7 | 4,237.8 |
| 08/15/2003 | 4,237.8 | 4,266.4 | 4,233.5 | 4,247.3 |
| 08/18/2003 | 4,247.3 | 4,272.6 | 4,244.6 | 4,272.1 |
| 08/19/2003 | 4,272.1 | 4,286.9 | 4,246.3 | 4,250.8 |
| 08/20/2003 | 4,250.8 | 4,254.4 | 4,196.5 | 4,217.4 |
| 08/21/2003 | 4,217.4 | 4,250.4 | 4,217.1 | 4,223.5 |
| 08/22/2003 | 4,223.5 | 4,265.3 | 4,222 | 4,225.9 |
| 08/26/2003 | 4,225.9 | 4,227.8 | 4,171.6 | 4,177.4 |
| 08/27/2003 | 4,177.4 | 4,214.3 | 4,177.4 | 4,206.4 |
| 08/28/2003 | 4,206.4 | 4,229 | 4,182.5 | 4,198 |
| 08/29/2003 | 4,198 | 4,227.7 | 4,161.1 | 4,161.1 |
| 09/01/2003 | 4,161.1 | 4,222.1 | 4,161.1 | 4,204.4 |
| 09/02/2003 | 4,204.4 | 4,218.5 | 4,193.3 | 4,204.4 |
| 09/03/2003 | 4,204.4 | 4,279.1 | 4,204.4 | 4,262.1 |
| 09/04/2003 | 4,262.1 | 4,270.2 | 4,240.7 | 4,248.8 |
| 09/05/2003 | 4,248.8 | 4,261 | 4,227.1 | 4,257.2 |
| 09/08/2003 | 4,257.2 | 4,298 | 4,250.3 | 4,292.1 |
| 09/09/2003 | 4,292.1 | 4,293.7 | 4,254.3 | 4,263.9 |
| 09/10/2003 | 4,263.9 | 4,263.9 | 4,240.7 | 4,252.1 |
| 09/11/2003 | 4,252.1 | 4,266.2 | 4,227.2 | 4,242.2 |
| 09/12/2003 | 4,242.2 | 4,276.2 | 4,229.6 | 4,237.8 |
| 09/15/2003 | 4,237.8 | 4,277 | 4,237.8 | 4,260.9 |
| 09/16/2003 | 4,260.9 | 4,301.9 | 4,259.5 | 4,299 |
| 09/17/2003 | 4,299 | 4,329.6 | 4,293 | 4,293 |
| 09/18/2003 | 4,293 | 4,314.7 | 4,284.4 | 4,314.7 |
| 09/19/2003 | 4,314.7 | 4,321 | 4,244.8 | 4,257 |
| 09/22/2003 | 4,257 | 4,257 | 4,198.2 | 4,228.2 |
| 09/23/2003 | 4,228.2 | 4,251.4 | 4,200.8 | 4,221.7 |
| 09/24/2003 | 4,221.7 | 4,265.3 | 4,221.7 | 4,236.4 |
| 09/25/2003 | 4,236.4 | 4,236.4 | 4,176.5 | 4,202.2 |
| 09/26/2003 | 4,202.2 | 4,202.2 | 4,146.4 | 4,157.1 |
| 09/29/2003 | 4,157.1 | 4,190.7 | 4,135.9 | 4,142.7 |
| 09/30/2003 | 4,142.7 | 4,164 | 4,081.8 | 4,091.3 |
| 10/01/2003 | 4,091.3 | 4,169.2 | 4,091.3 | 4,169.2 |
| 10/02/2003 | 4,169.2 | 4,209.1 | 4,169.2 | 4,209.1 |
| 10/03/2003 | 4,209.1 | 4,285.4 | 4,206.8 | 4,274 |
| 10/06/2003 | 4,274 | 4,286 | 4,260.2 | 4,270.1 |
| 10/07/2003 | 4,270.1 | 4,275.6 | 4,241.7 | 4,272 |
| 10/08/2003 | 4,272 | 4,315.6 | 4,257.5 | 4,268.6 |
| 10/09/2003 | 4,268.6 | 4,316.8 | 4,259.2 | 4,313.9 |
| 10/10/2003 | 4,313.9 | 4,327 | 4,291.4 | 4,311 |
| 10/13/2003 | 4,311 | 4,362.3 | 4,310.1 | 4,362.3 |
| 10/14/2003 | 4,362.3 | 4,375 | 4,323.9 | 4,334.1 |
| 10/15/2003 | 4,334.1 | 4,393.8 | 4,334.1 | 4,368.8 |
| 10/16/2003 | 4,368.8 | 4,371.2 | 4,326.4 | 4,339.7 |
| 10/17/2003 | 4,339.7 | 4,360.1 | 4,334.5 | 4,344 |
| 10/20/2003 | 4,344 | 4,370.4 | 4,329.4 | 4,347.5 |
| 10/21/2003 | 4,347.5 | 4,377.6 | 4,347.1 | 4,352.3 |
| 10/22/2003 | 4,352.3 | 4,359.4 | 4,266.1 | 4,285.6 |
| 10/23/2003 | 4,285.6 | 4,285.6 | 4,212.5 | 4,240.2 |
| 10/24/2003 | 4,240.2 | 4,248.7 | 4,219 | 4,239 |
| 10/27/2003 | 4,239 | 4,267 | 4,238.1 | 4,251.3 |
| 10/28/2003 | 4,251.3 | 4,280.1 | 4,251.3 | 4,272.9 |
| 10/29/2003 | 4,272.9 | 4,293.1 | 4,256.2 | 4,265.7 |
| 10/30/2003 | 4,265.7 | 4,332.9 | 4,260.3 | 4,300.9 |
| 10/31/2003 | 4,300.9 | 4,300.9 | 4,274 | 4,287.6 |
| 11/03/2003 | 4,287.6 | 4,338.1 | 4,286.1 | 4,332.6 |
| 11/04/2003 | 4,332.6 | 4,352.6 | 4,322.4 | 4,330.3 |
| 11/05/2003 | 4,330.3 | 4,330.3 | 4,288.1 | 4,303.4 |
| 11/06/2003 | 4,303.4 | 4,337.7 | 4,283.4 | 4,324.2 |
| 11/07/2003 | 4,324.2 | 4,389.2 | 4,324.2 | 4,376.9 |
| 11/10/2003 | 4,376.9 | 4,376.9 | 4,338.6 | 4,341.8 |
| 11/11/2003 | 4,341.8 | 4,349.2 | 4,313.5 | 4,345.1 |
| 11/12/2003 | 4,345.1 | 4,372.7 | 4,336.2 | 4,371.2 |
| 11/13/2003 | 4,371.2 | 4,406.8 | 4,361.2 | 4,373 |
| 11/14/2003 | 4,373 | 4,412.9 | 4,373 | 4,397 |
| 11/17/2003 | 4,397 | 4,397 | 4,337.3 | 4,338.9 |
| 11/18/2003 | 4,338.9 | 4,375.3 | 4,338.9 | 4,354.7 |
| 11/19/2003 | 4,354.7 | 4,354.7 | 4,316.1 | 4,327.4 |
| 11/20/2003 | 4,327.4 | 4,356.5 | 4,270.5 | 4,308 |
| 11/21/2003 | 4,308 | 4,324 | 4,295.6 | 4,319 |
| 11/24/2003 | 4,319 | 4,384.5 | 4,319 | 4,382.4 |
| 11/25/2003 | 4,382.4 | 4,409.4 | 4,378.1 | 4,388.7 |
| 11/26/2003 | 4,388.7 | 4,423.6 | 4,366.7 | 4,370.3 |
| 11/27/2003 | 4,370.3 | 4,390.4 | 4,350.7 | 4,361.1 |
| 11/28/2003 | 4,361.1 | 4,380.2 | 4,333.2 | 4,342.6 |
| 12/01/2003 | 4,342.6 | 4,410 | 4,342.6 | 4,410 |
| 12/02/2003 | 4,410 | 4,416.5 | 4,359.9 | 4,378.9 |
| 12/03/2003 | 4,378.9 | 4,401.6 | 4,373 | 4,392 |
| 12/04/2003 | 4,392 | 4,392 | 4,371.5 | 4,378.2 |
| 12/05/2003 | 4,378.2 | 4,385.4 | 4,337.7 | 4,367 |
| 12/08/2003 | 4,367 | 4,367.3 | 4,338.3 | 4,359.8 |
| 12/09/2003 | 4,359.8 | 4,407.5 | 4,359.8 | 4,379.6 |
| 12/10/2003 | 4,379.6 | 4,379.6 | 4,312.5 | 4,335.4 |
| 12/11/2003 | 4,335.4 | 4,347.2 | 4,316.2 | 4,331.3 |
| 12/12/2003 | 4,331.3 | 4,366.8 | 4,329.8 | 4,347.6 |
| 12/15/2003 | 4,347.6 | 4,397.2 | 4,347.6 | 4,348 |
| 12/16/2003 | 4,348 | 4,351 | 4,329 | 4,333 |
| 12/17/2003 | 4,333 | 4,366.5 | 4,333 | 4,354.2 |
| 12/18/2003 | 4,354.2 | 4,402.7 | 4,347.7 | 4,397.3 |
| 12/19/2003 | 4,397.3 | 4,427.8 | 4,389 | 4,412.3 |
| 12/22/2003 | 4,412.3 | 4,431.5 | 4,392.4 | 4,424 |
| 12/23/2003 | 4,424 | 4,440.9 | 4,411.5 | 4,440.9 |
| 12/24/2003 | 4,440.9 | 4,457.4 | 4,432.9 | 4,444.7 |
| 12/29/2003 | 4,444.7 | 4,460.9 | 4,432.8 | 4,457.5 |
| 12/30/2003 | 4,457.5 | 4,477 | 4,452.8 | 4,470.4 |
| 12/31/2003 | 4,470.4 | 4,491.8 | 4,470.4 | 4,476.9 |