NWG.L
NatWest Group plc
13:25:35
635.2 £
0.0000 (%0.00)
Previous Close: 641.2
Day Low₺632.4
Day High₺637.2
NWG.L: NatWest Group plc Historical Data
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,654.7389
CLOSE 5,650.2029
Low
LOW 4,436.06
High
HIGH 6,433.54
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2003 | 5,321.84 | 5,486.8 | 5,271.63 | 5,476.04 |
| 01/03/2003 | 5,479.63 | 5,576.45 | 5,450.94 | 5,529.83 |
| 01/06/2003 | 5,519.08 | 5,565.69 | 5,325.42 | 5,429.42 |
| 01/07/2003 | 5,433.01 | 5,443.77 | 5,217.84 | 5,343.35 |
| 01/08/2003 | 5,307.49 | 5,314.66 | 5,178.39 | 5,253.7 |
| 01/09/2003 | 5,185.56 | 5,289.56 | 5,092.32 | 5,246.53 |
| 01/10/2003 | 5,307.49 | 5,429.42 | 5,228.6 | 5,404.32 |
| 01/13/2003 | 5,411.49 | 5,547.76 | 5,221.43 | 5,339.77 |
| 01/14/2003 | 5,357.7 | 5,443.77 | 5,296.73 | 5,361.28 |
| 01/15/2003 | 5,429.42 | 5,429.42 | 5,217.84 | 5,217.84 |
| 01/16/2003 | 5,217.84 | 5,289.56 | 5,099.5 | 5,171.22 |
| 01/17/2003 | 5,171.22 | 5,171.22 | 5,031.36 | 5,085.15 |
| 01/20/2003 | 5,070.81 | 5,164.05 | 4,862.81 | 4,916.6 |
| 01/21/2003 | 4,966.81 | 5,009.84 | 4,816.19 | 4,841.29 |
| 01/22/2003 | 4,841.29 | 4,891.5 | 4,751.64 | 4,812.6 |
| 01/23/2003 | 4,855.64 | 4,895.09 | 4,708.61 | 4,733.71 |
| 01/24/2003 | 4,737.3 | 4,909.43 | 4,672.75 | 4,762.4 |
| 01/27/2003 | 4,719.36 | 4,805.43 | 4,522.13 | 4,683.5 |
| 01/28/2003 | 4,712.19 | 4,809.02 | 4,583.09 | 4,644.06 |
| 01/29/2003 | 4,636.88 | 4,683.5 | 4,550.82 | 4,661.99 |
| 01/30/2003 | 4,679.92 | 4,844.88 | 4,647.64 | 4,816.19 |
| 01/31/2003 | 4,719.36 | 4,855.64 | 4,719.36 | 4,801.85 |
| 02/03/2003 | 4,977.57 | 5,128.19 | 4,959.64 | 5,088.74 |
| 02/04/2003 | 4,963.22 | 5,085.15 | 4,963.22 | 4,966.81 |
| 02/05/2003 | 4,970.4 | 5,192.74 | 4,895.09 | 5,164.05 |
| 02/06/2003 | 5,103.08 | 5,196.32 | 4,873.57 | 4,930.95 |
| 02/07/2003 | 4,934.53 | 5,099.5 | 4,855.64 | 5,020.6 |
| 02/10/2003 | 5,020.6 | 5,131.77 | 4,884.33 | 4,938.12 |
| 02/11/2003 | 5,052.88 | 5,171.22 | 4,988.33 | 5,156.87 |
| 02/12/2003 | 5,128.19 | 5,250.11 | 5,077.98 | 5,196.32 |
| 02/13/2003 | 5,196.32 | 5,411.49 | 5,113.84 | 5,329.01 |
| 02/14/2003 | 5,321.84 | 5,393.56 | 5,167.63 | 5,178.39 |
| 02/17/2003 | 5,307.49 | 5,332.6 | 5,217.84 | 5,293.15 |
| 02/18/2003 | 5,293.15 | 5,332.6 | 5,225.01 | 5,278.8 |
| 02/19/2003 | 5,225.01 | 5,372.04 | 5,153.29 | 5,178.39 |
| 02/20/2003 | 5,146.12 | 5,293.15 | 5,146.12 | 5,207.08 |
| 02/21/2003 | 5,171.22 | 5,196.32 | 4,923.78 | 5,110.25 |
| 02/24/2003 | 5,074.39 | 5,149.7 | 5,070.81 | 5,110.25 |
| 02/25/2003 | 5,045.7 | 5,106.67 | 4,895.09 | 5,056.46 |
| 02/26/2003 | 5,092.32 | 5,146.12 | 4,916.6 | 5,017.01 |
| 02/27/2003 | 4,938.12 | 5,149.7 | 4,930.95 | 4,999.08 |
| 02/28/2003 | 5,049.29 | 5,210.67 | 4,988.33 | 5,210.67 |
| 03/03/2003 | 5,235.77 | 5,325.42 | 5,149.7 | 5,221.43 |
| 03/04/2003 | 5,217.84 | 5,217.84 | 4,988.33 | 5,045.7 |
| 03/05/2003 | 4,981.15 | 5,056.46 | 4,898.67 | 4,927.36 |
| 03/06/2003 | 4,934.53 | 5,049.29 | 4,902.26 | 5,020.6 |
| 03/07/2003 | 4,988.33 | 4,988.33 | 4,787.5 | 4,905.84 |
| 03/10/2003 | 4,880.74 | 4,916.6 | 4,726.54 | 4,733.71 |
| 03/11/2003 | 4,708.61 | 4,913.02 | 4,679.92 | 4,852.05 |
| 03/12/2003 | 4,791.09 | 4,826.95 | 4,436.06 | 4,436.06 |
| 03/13/2003 | 4,518.54 | 4,819.78 | 4,518.54 | 4,748.05 |
| 03/14/2003 | 4,898.67 | 5,038.53 | 4,837.71 | 4,913.02 |
| 03/17/2003 | 4,841.29 | 5,361.28 | 4,740.88 | 5,124.6 |
| 03/18/2003 | 5,146.12 | 5,289.56 | 5,049.29 | 5,095.91 |
| 03/19/2003 | 5,077.98 | 5,354.11 | 5,077.98 | 5,235.77 |
| 03/20/2003 | 5,228.6 | 5,339.77 | 5,181.98 | 5,278.8 |
| 03/21/2003 | 5,307.49 | 5,479.63 | 5,303.91 | 5,465.28 |
| 03/24/2003 | 5,411.49 | 5,418.66 | 5,207.08 | 5,268.04 |
| 03/25/2003 | 5,189.15 | 5,246.53 | 5,060.05 | 5,192.74 |
| 03/26/2003 | 5,199.91 | 5,379.22 | 5,164.05 | 5,271.63 |
| 03/27/2003 | 5,264.46 | 5,296.73 | 5,196.32 | 5,221.43 |
| 03/28/2003 | 5,242.94 | 5,303.91 | 5,160.46 | 5,257.29 |
| 03/31/2003 | 5,196.32 | 5,196.32 | 4,977.57 | 5,110.25 |
| 04/01/2003 | 5,117.43 | 5,246.53 | 5,056.46 | 5,217.84 |
| 04/02/2003 | 5,253.7 | 5,443.77 | 5,253.7 | 5,368.46 |
| 04/03/2003 | 5,372.04 | 5,554.94 | 5,372.04 | 5,476.04 |
| 04/04/2003 | 5,468.87 | 5,680.45 | 5,447.35 | 5,615.9 |
| 04/07/2003 | 5,755.76 | 5,895.62 | 5,666.11 | 5,780.86 |
| 04/08/2003 | 5,680.45 | 5,838.24 | 5,644.59 | 5,766.52 |
| 04/09/2003 | 5,737.83 | 5,963.76 | 5,623.07 | 5,838.24 |
| 04/10/2003 | 5,737.83 | 5,874.1 | 5,680.45 | 5,701.97 |
| 04/11/2003 | 5,759.35 | 5,791.62 | 5,569.28 | 5,594.38 |
| 04/14/2003 | 5,597.97 | 5,651.76 | 5,465.28 | 5,605.14 |
| 04/15/2003 | 5,662.52 | 5,845.41 | 5,648.18 | 5,823.9 |
| 04/16/2003 | 5,892.03 | 5,938.65 | 5,712.73 | 5,734.24 |
| 04/17/2003 | 5,698.38 | 5,870.52 | 5,666.11 | 5,777.28 |
| 04/22/2003 | 5,773.69 | 5,852.59 | 5,719.9 | 5,805.97 |
| 04/23/2003 | 5,902.79 | 6,017.55 | 5,838.24 | 5,863.34 |
| 04/24/2003 | 5,827.48 | 5,949.41 | 5,791.62 | 5,816.72 |
| 04/25/2003 | 5,795.21 | 5,870.52 | 5,745 | 5,780.86 |
| 04/28/2003 | 5,755.76 | 5,978.1 | 5,712.73 | 5,927.9 |
| 04/29/2003 | 5,978.1 | 6,028.31 | 5,849 | 5,895.62 |
| 04/30/2003 | 5,909.96 | 5,956.58 | 5,845.41 | 5,884.86 |
| 05/01/2003 | 5,884.86 | 5,884.86 | 5,770.11 | 5,798.79 |
| 05/02/2003 | 5,859.76 | 5,866.93 | 5,762.93 | 5,827.48 |
| 05/06/2003 | 5,866.93 | 5,978.1 | 5,802.38 | 5,866.93 |
| 05/07/2003 | 5,866.93 | 5,999.62 | 5,827.48 | 5,827.48 |
| 05/08/2003 | 5,827.48 | 5,866.93 | 5,748.59 | 5,762.93 |
| 05/09/2003 | 5,791.62 | 5,902.79 | 5,737.83 | 5,866.93 |
| 05/12/2003 | 5,884.86 | 5,906.38 | 5,791.62 | 5,838.24 |
| 05/13/2003 | 5,859.76 | 5,877.69 | 5,777.28 | 5,813.14 |
| 05/14/2003 | 5,784.45 | 5,809.55 | 5,698.38 | 5,734.24 |
| 05/15/2003 | 5,741.42 | 5,809.55 | 5,698.38 | 5,788.04 |
| 05/16/2003 | 5,813.14 | 5,888.45 | 5,755.76 | 5,791.62 |
| 05/19/2003 | 5,773.69 | 5,780.86 | 5,673.28 | 5,701.97 |
| 05/20/2003 | 5,701.97 | 5,741.42 | 5,641 | 5,658.93 |
| 05/21/2003 | 5,641 | 5,684.04 | 5,562.11 | 5,630.25 |
| 05/22/2003 | 5,676.87 | 5,676.87 | 5,576.45 | 5,648.18 |
| 05/23/2003 | 5,648.18 | 5,701.97 | 5,486.8 | 5,558.52 |
| 05/27/2003 | 5,572.87 | 5,601.56 | 5,436.59 | 5,590.8 |
| 05/28/2003 | 5,630.25 | 5,737.83 | 5,630.25 | 5,701.97 |
| 05/29/2003 | 5,734.24 | 5,845.41 | 5,658.93 | 5,784.45 |
| 05/30/2003 | 5,755.76 | 5,831.07 | 5,684.04 | 5,684.04 |
| 06/02/2003 | 5,773.69 | 5,845.41 | 5,745 | 5,795.21 |
| 06/03/2003 | 5,719.9 | 5,866.93 | 5,719.9 | 5,798.79 |
| 06/04/2003 | 5,809.55 | 5,870.52 | 5,762.93 | 5,798.79 |
| 06/05/2003 | 5,827.48 | 5,888.45 | 5,748.59 | 5,791.62 |
| 06/06/2003 | 5,863.34 | 5,881.28 | 5,795.21 | 5,820.31 |
| 06/09/2003 | 5,770.11 | 5,874.1 | 5,770.11 | 5,831.07 |
| 06/10/2003 | 5,805.97 | 5,870.52 | 5,795.21 | 5,813.14 |
| 06/11/2003 | 5,938.65 | 6,200.44 | 5,938.65 | 6,175.34 |
| 06/12/2003 | 6,204.03 | 6,347.47 | 6,168.17 | 6,225.55 |
| 06/13/2003 | 6,239.89 | 6,340.3 | 6,164.58 | 6,221.96 |
| 06/16/2003 | 6,193.27 | 6,336.72 | 6,139.48 | 6,272.17 |
| 06/17/2003 | 6,336.72 | 6,412.02 | 6,282.92 | 6,311.61 |
| 06/18/2003 | 6,275.75 | 6,386.92 | 6,247.06 | 6,361.82 |
| 06/19/2003 | 6,383.34 | 6,383.34 | 6,200.44 | 6,225.55 |
| 06/20/2003 | 6,250.65 | 6,286.51 | 6,186.1 | 6,282.92 |
| 06/23/2003 | 6,239.89 | 6,275.75 | 6,121.55 | 6,146.65 |
| 06/24/2003 | 6,125.13 | 6,182.51 | 6,078.51 | 6,103.62 |
| 06/25/2003 | 6,128.72 | 6,168.17 | 6,078.51 | 6,107.2 |
| 06/26/2003 | 6,060.58 | 6,121.55 | 6,053.41 | 6,110.79 |
| 06/27/2003 | 6,150.24 | 6,168.17 | 6,064.17 | 6,096.44 |
| 06/30/2003 | 6,096.44 | 6,168.17 | 6,042.65 | 6,096.44 |
| 07/01/2003 | 6,089.27 | 6,110.79 | 5,913.55 | 5,967.34 |
| 07/02/2003 | 6,053.41 | 6,182.51 | 6,053.41 | 6,164.58 |
| 07/03/2003 | 6,218.37 | 6,229.13 | 6,031.89 | 6,078.51 |
| 07/04/2003 | 6,071.34 | 6,121.55 | 6,003.2 | 6,049.82 |
| 07/07/2003 | 6,092.86 | 6,175.34 | 6,064.17 | 6,064.17 |
| 07/08/2003 | 6,078.51 | 6,103.62 | 6,003.2 | 6,028.31 |
| 07/09/2003 | 6,024.72 | 6,103.62 | 6,003.2 | 6,039.07 |
| 07/10/2003 | 6,060.58 | 6,078.51 | 5,985.27 | 6,031.89 |
| 07/11/2003 | 5,996.03 | 6,096.44 | 5,996.03 | 6,060.58 |
| 07/14/2003 | 6,121.55 | 6,264.99 | 6,060.58 | 6,204.03 |
| 07/15/2003 | 6,168.17 | 6,308.03 | 6,168.17 | 6,204.03 |
| 07/16/2003 | 6,229.13 | 6,390.51 | 6,229.13 | 6,308.03 |
| 07/17/2003 | 6,247.06 | 6,311.61 | 6,160.99 | 6,211.2 |
| 07/18/2003 | 6,232.72 | 6,268.58 | 6,171.75 | 6,196.86 |
| 07/21/2003 | 6,193.27 | 6,304.44 | 6,096.44 | 6,096.44 |
| 07/22/2003 | 6,121.55 | 6,254.23 | 6,121.55 | 6,254.23 |
| 07/23/2003 | 6,268.58 | 6,354.65 | 6,225.55 | 6,257.82 |
| 07/24/2003 | 6,290.1 | 6,383.34 | 6,275.75 | 6,383.34 |
| 07/25/2003 | 6,347.47 | 6,361.82 | 6,264.99 | 6,322.37 |
| 07/28/2003 | 6,383.34 | 6,433.54 | 6,318.79 | 6,340.3 |
| 07/29/2003 | 6,347.47 | 6,429.96 | 6,275.75 | 6,282.92 |
| 07/30/2003 | 6,322.37 | 6,354.65 | 6,232.72 | 6,236.3 |
| 07/31/2003 | 6,239.89 | 6,401.27 | 6,218.37 | 6,300.85 |
| 08/01/2003 | 6,315.2 | 6,315.2 | 6,204.03 | 6,207.61 |
| 08/04/2003 | 6,204.03 | 6,404.85 | 6,171.75 | 6,247.06 |
| 08/05/2003 | 6,168.17 | 6,193.27 | 5,913.55 | 5,942.24 |
| 08/06/2003 | 5,953 | 5,970.93 | 5,795.21 | 5,856.17 |
| 08/07/2003 | 5,924.31 | 5,970.93 | 5,737.83 | 5,827.48 |
| 08/08/2003 | 5,841.83 | 5,945.83 | 5,816.72 | 5,823.9 |
| 08/11/2003 | 5,895.62 | 5,920.72 | 5,755.76 | 5,917.14 |
| 08/12/2003 | 5,927.9 | 5,999.62 | 5,892.03 | 5,967.34 |
| 08/13/2003 | 5,942.24 | 5,953 | 5,831.07 | 5,831.07 |
| 08/14/2003 | 5,813.14 | 5,888.45 | 5,762.93 | 5,805.97 |
| 08/15/2003 | 5,802.38 | 5,927.9 | 5,791.62 | 5,881.28 |
| 08/18/2003 | 5,931.48 | 5,942.24 | 5,859.76 | 5,859.76 |
| 08/19/2003 | 5,874.1 | 5,935.07 | 5,752.17 | 5,802.38 |
| 08/20/2003 | 5,802.38 | 5,823.9 | 5,658.93 | 5,673.28 |
| 08/21/2003 | 5,673.28 | 5,816.72 | 5,673.28 | 5,770.11 |
| 08/22/2003 | 5,762.93 | 5,888.45 | 5,759.35 | 5,780.86 |
| 08/26/2003 | 5,752.17 | 5,795.21 | 5,691.21 | 5,694.8 |
| 08/27/2003 | 5,719.9 | 5,780.86 | 5,680.45 | 5,701.97 |
| 08/28/2003 | 5,716.31 | 5,777.28 | 5,651.76 | 5,680.45 |
| 08/29/2003 | 5,712.73 | 5,737.83 | 5,554.94 | 5,644.59 |
| 09/01/2003 | 5,684.04 | 5,701.97 | 5,587.21 | 5,623.07 |
| 09/02/2003 | 5,619.49 | 5,673.28 | 5,540.59 | 5,619.49 |
| 09/03/2003 | 5,676.87 | 5,759.35 | 5,594.38 | 5,612.31 |
| 09/04/2003 | 5,626.66 | 5,626.66 | 5,458.11 | 5,486.8 |
| 09/05/2003 | 5,515.49 | 5,644.59 | 5,508.32 | 5,637.42 |
| 09/08/2003 | 5,651.76 | 5,780.86 | 5,630.25 | 5,719.9 |
| 09/09/2003 | 5,741.42 | 5,766.52 | 5,694.8 | 5,709.14 |
| 09/10/2003 | 5,698.38 | 5,719.9 | 5,637.42 | 5,637.42 |
| 09/11/2003 | 5,630.25 | 5,687.62 | 5,619.49 | 5,630.25 |
| 09/12/2003 | 5,666.11 | 5,712.73 | 5,615.9 | 5,630.25 |
| 09/15/2003 | 5,673.28 | 5,759.35 | 5,673.28 | 5,723.49 |
| 09/16/2003 | 5,716.31 | 5,805.97 | 5,716.31 | 5,780.86 |
| 09/17/2003 | 5,813.14 | 5,863.34 | 5,780.86 | 5,809.55 |
| 09/18/2003 | 5,823.9 | 5,870.52 | 5,791.62 | 5,859.76 |
| 09/19/2003 | 5,863.34 | 5,892.03 | 5,777.28 | 5,823.9 |
| 09/22/2003 | 5,805.97 | 5,841.83 | 5,701.97 | 5,791.62 |
| 09/23/2003 | 5,827.48 | 5,877.69 | 5,745 | 5,827.48 |
| 09/24/2003 | 5,874.1 | 5,895.62 | 5,795.21 | 5,820.31 |
| 09/25/2003 | 5,766.52 | 5,791.62 | 5,666.11 | 5,730.66 |
| 09/26/2003 | 5,727.07 | 5,741.42 | 5,615.9 | 5,680.45 |
| 09/29/2003 | 5,709.14 | 5,723.49 | 5,569.28 | 5,576.45 |
| 09/30/2003 | 5,641 | 5,648.18 | 5,465.28 | 5,486.8 |
| 10/01/2003 | 5,522.66 | 5,709.14 | 5,483.21 | 5,709.14 |
| 10/02/2003 | 5,748.59 | 5,838.24 | 5,694.8 | 5,838.24 |
| 10/03/2003 | 5,831.07 | 5,906.38 | 5,795.21 | 5,845.41 |
| 10/06/2003 | 5,845.41 | 5,845.41 | 5,755.76 | 5,809.55 |
| 10/07/2003 | 5,820.31 | 5,827.48 | 5,737.83 | 5,809.55 |
| 10/08/2003 | 5,816.72 | 5,927.9 | 5,777.28 | 5,788.04 |
| 10/09/2003 | 5,831.07 | 5,909.96 | 5,766.52 | 5,838.24 |
| 10/10/2003 | 5,856.17 | 5,888.45 | 5,770.11 | 5,845.41 |
| 10/13/2003 | 5,845.41 | 5,927.9 | 5,841.83 | 5,909.96 |
| 10/14/2003 | 5,931.48 | 5,967.34 | 5,816.72 | 5,863.34 |
| 10/15/2003 | 5,906.38 | 5,999.62 | 5,877.69 | 5,927.9 |
| 10/16/2003 | 5,884.86 | 5,974.52 | 5,866.93 | 5,906.38 |
| 10/17/2003 | 5,938.65 | 5,960.17 | 5,827.48 | 5,841.83 |
| 10/20/2003 | 5,823.9 | 5,917.14 | 5,809.55 | 5,870.52 |
| 10/21/2003 | 5,895.62 | 5,938.65 | 5,831.07 | 5,834.66 |
| 10/22/2003 | 5,849 | 5,881.28 | 5,651.76 | 5,712.73 |
| 10/23/2003 | 5,558.52 | 5,723.49 | 5,558.52 | 5,676.87 |
| 10/24/2003 | 5,691.21 | 5,709.14 | 5,623.07 | 5,673.28 |
| 10/27/2003 | 5,655.35 | 5,698.38 | 5,601.56 | 5,630.25 |
| 10/28/2003 | 5,666.11 | 5,673.28 | 5,519.08 | 5,590.8 |
| 10/29/2003 | 5,626.66 | 5,655.35 | 5,515.49 | 5,558.52 |
| 10/30/2003 | 5,576.45 | 5,705.55 | 5,515.49 | 5,687.62 |
| 10/31/2003 | 5,676.87 | 5,701.97 | 5,637.42 | 5,662.52 |
| 11/03/2003 | 5,615.9 | 5,651.76 | 5,476.04 | 5,544.18 |
| 11/04/2003 | 5,558.52 | 5,698.38 | 5,533.42 | 5,680.45 |
| 11/05/2003 | 5,680.45 | 5,684.04 | 5,540.59 | 5,562.11 |
| 11/06/2003 | 5,619.49 | 5,626.66 | 5,490.39 | 5,533.42 |
| 11/07/2003 | 5,540.59 | 5,641 | 5,540.59 | 5,554.94 |
| 11/10/2003 | 5,529.83 | 5,648.18 | 5,526.25 | 5,597.97 |
| 11/11/2003 | 5,580.04 | 5,605.14 | 5,529.83 | 5,580.04 |
| 11/12/2003 | 5,587.21 | 5,687.62 | 5,565.69 | 5,684.04 |
| 11/13/2003 | 5,755.76 | 5,788.04 | 5,701.97 | 5,701.97 |
| 11/14/2003 | 5,705.55 | 5,788.04 | 5,673.28 | 5,684.04 |
| 11/17/2003 | 5,669.69 | 5,669.69 | 5,580.04 | 5,644.59 |
| 11/18/2003 | 5,666.11 | 5,701.97 | 5,637.42 | 5,666.11 |
| 11/19/2003 | 5,633.83 | 5,687.62 | 5,615.9 | 5,648.18 |
| 11/20/2003 | 5,698.38 | 5,701.97 | 5,533.42 | 5,608.73 |
| 11/21/2003 | 5,626.66 | 5,626.66 | 5,533.42 | 5,576.45 |
| 11/24/2003 | 5,587.21 | 5,712.73 | 5,587.21 | 5,691.21 |
| 11/25/2003 | 5,694.8 | 5,770.11 | 5,684.04 | 5,716.31 |
| 11/26/2003 | 5,734.24 | 5,874.1 | 5,723.49 | 5,813.14 |
| 11/27/2003 | 5,827.48 | 5,866.93 | 5,784.45 | 5,813.14 |
| 11/28/2003 | 5,841.83 | 5,870.52 | 5,766.52 | 5,820.31 |
| 12/01/2003 | 5,866.93 | 5,945.83 | 5,863.34 | 5,909.96 |
| 12/02/2003 | 5,953 | 5,981.69 | 5,766.52 | 5,809.55 |
| 12/03/2003 | 5,802.38 | 5,909.96 | 5,795.21 | 5,895.62 |
| 12/04/2003 | 5,877.69 | 5,906.38 | 5,809.55 | 5,881.28 |
| 12/05/2003 | 5,874.1 | 5,902.79 | 5,831.07 | 5,888.45 |
| 12/08/2003 | 5,834.66 | 5,899.21 | 5,755.76 | 5,816.72 |
| 12/09/2003 | 5,845.41 | 5,877.69 | 5,773.69 | 5,795.21 |
| 12/10/2003 | 5,766.52 | 5,777.28 | 5,684.04 | 5,741.42 |
| 12/11/2003 | 5,773.69 | 5,773.69 | 5,658.93 | 5,698.38 |
| 12/12/2003 | 5,719.9 | 5,777.28 | 5,712.73 | 5,745 |
| 12/15/2003 | 5,802.38 | 5,838.24 | 5,755.76 | 5,770.11 |
| 12/16/2003 | 5,741.42 | 5,770.11 | 5,705.55 | 5,716.31 |
| 12/17/2003 | 5,766.52 | 5,805.97 | 5,687.62 | 5,795.21 |
| 12/18/2003 | 5,795.21 | 5,874.1 | 5,777.28 | 5,870.52 |
| 12/19/2003 | 5,852.59 | 5,917.14 | 5,777.28 | 5,809.55 |
| 12/22/2003 | 5,802.38 | 5,852.59 | 5,773.69 | 5,838.24 |
| 12/23/2003 | 5,877.69 | 5,906.38 | 5,831.07 | 5,906.38 |
| 12/24/2003 | 5,877.69 | 5,920.72 | 5,874.1 | 5,909.96 |
| 12/29/2003 | 5,845.41 | 5,917.14 | 5,845.41 | 5,899.21 |
| 12/30/2003 | 5,899.21 | 5,935.07 | 5,841.83 | 5,906.38 |
| 12/31/2003 | 5,899.21 | 5,935.07 | 5,888.45 | 5,902.79 |