| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | GBP | 142.5 | 144.03 | 141.75 | 143.5 | 143.5 | +0.25 (+0.17%) | 72,807 |
| 5 Dec 2003 | GBP | 142.5 | 144.42 | 140 | 143.25 | 143.25 | +0.25 (+0.17%) | 4,295,065 |
| 4 Dec 2003 | GBP | 147 | 147.25 | 142.95 | 143 | 143 | -3.5 (-2.39%) | 1,094,323 |
| 3 Dec 2003 | GBP | 146 | 149 | 144 | 146.5 | 146.5 | +2 (+1.38%) | 875,496 |
| 2 Dec 2003 | GBP | 143 | 145.95 | 143 | 144.5 | 144.5 | 0.0 (0.0%) | 243,882 |
| 1 Dec 2003 | GBP | 144.75 | 145 | 141.04 | 144.5 | 144.5 | +4 (+2.85%) | 183,581 |
| 28 Nov 2003 | GBP | 145 | 145 | 140 | 140.5 | 140.5 | -5 (-3.44%) | 512,651 |
| 27 Nov 2003 | GBP | 145.5 | 145.64 | 140.52 | 145.5 | 145.5 | +3.5 (+2.46%) | 803,108 |
| 26 Nov 2003 | GBP | 149 | 150 | 142 | 142 | 142 | -7.5 (-5.02%) | 540,985 |
| 25 Nov 2003 | GBP | 147 | 153 | 146 | 149.5 | 149.5 | +3 (+2.05%) | 1,939,965 |
| 24 Nov 2003 | GBP | 145 | 146.5 | 143 | 146.5 | 146.5 | +2 (+1.38%) | 1,214,193 |
| 21 Nov 2003 | GBP | 142 | 145.5 | 141 | 144.5 | 144.5 | +2.25 (+1.58%) | 2,253,119 |
| 20 Nov 2003 | GBP | 136 | 144.5 | 136 | 142.25 | 142.25 | +6.25 (+4.60%) | 867,664 |
| 19 Nov 2003 | GBP | 135.5 | 137.75 | 134.63 | 136 | 136 | +1 (+0.74%) | 567,290 |
| 18 Nov 2003 | GBP | 136.75 | 137 | 134.81 | 135 | 135 | -2 (-1.46%) | 437,945 |
| 17 Nov 2003 | GBP | 137 | 139.63 | 134 | 137 | 137 | -2 (-1.44%) | 832,153 |
| 14 Nov 2003 | GBP | 142 | 142 | 137 | 139 | 139 | -1 (-0.71%) | 1,079,622 |
| 13 Nov 2003 | GBP | 137 | 142.81 | 137 | 140 | 140 | +3 (+2.19%) | 4,237,847 |
| 12 Nov 2003 | GBP | 132 | 140 | 132 | 137 | 137 | +7.5 (+5.79%) | 2,464,686 |
| 11 Nov 2003 | GBP | 130.5 | 132 | 129.1 | 129.5 | 129.5 | -2 (-1.52%) | 145,716 |
| 10 Nov 2003 | GBP | 134 | 135.96 | 130.5 | 131.5 | 131.5 | -3.75 (-2.77%) | 92,224 |
| 7 Nov 2003 | GBP | 136 | 137.7 | 133 | 135.25 | 135.25 | -0.25 (-0.18%) | 396,974 |
| 6 Nov 2003 | GBP | 134.5 | 136.26 | 133 | 135.5 | 135.5 | +0.25 (+0.18%) | 91,324 |
| 5 Nov 2003 | GBP | 137 | 139.14 | 134.73 | 135.25 | 135.25 | -1.75 (-1.28%) | 276,531 |
| 4 Nov 2003 | GBP | 140 | 141.58 | 137 | 137 | 137 | -4.5 (-3.18%) | 427,534 |
| 31 Oct 2003 | GBP | 141 | 141.95 | 140 | 141.5 | 141.5 | +0.5 (+0.35%) | 2,399,061 |
| 30 Oct 2003 | GBP | 141 | 141.6 | 140 | 141 | 141 | 0.0 (0.0%) | 338,729 |
| 29 Oct 2003 | GBP | 141.5 | 142.7 | 140 | 141 | 141 | 0.0 (0.0%) | 1,982,028 |
| 28 Oct 2003 | GBP | 142.5 | 143 | 140 | 141 | 141 | -1.5 (-1.05%) | 3,090,311 |
| 27 Oct 2003 | GBP | 145 | 146.7 | 142 | 142.5 | 142.5 | -2.5 (-1.72%) | 890,514 |
