^FCHI
CAC 40
13:27:15
8449.82 €
0.0000 (%0.00)
Previous Close: 8467.98
Day Low₺8427.56
Day High₺8501.36
^FCHI: CAC 40 Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,685.3769
CLOSE 3,685.3844
Low
LOW 3,452.4099
High
HIGH 3,856.01
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 3,563.3899 | 3,597.02 | 3,554.5701 | 3,596.8001 |
| 01/05/2004 | 3,591.72 | 3,609.6001 | 3,579.3101 | 3,608.29 |
| 01/06/2004 | 3,612.8701 | 3,612.8701 | 3,583.8001 | 3,595.8201 |
| 01/07/2004 | 3,608.6699 | 3,609.3501 | 3,557.51 | 3,563.51 |
| 01/08/2004 | 3,584.25 | 3,615.8301 | 3,583.8101 | 3,592.73 |
| 01/09/2004 | 3,610.02 | 3,614.46 | 3,548.1799 | 3,574.8001 |
| 01/12/2004 | 3,564.8401 | 3,571.3601 | 3,548.22 | 3,560.1001 |
| 01/13/2004 | 3,579.8601 | 3,609.6399 | 3,570.4199 | 3,576.1799 |
| 01/14/2004 | 3,577.04 | 3,617.52 | 3,567.49 | 3,612.5501 |
| 01/15/2004 | 3,604.1101 | 3,635.5701 | 3,593.29 | 3,626.97 |
| 01/16/2004 | 3,639.6899 | 3,681.79 | 3,639.6899 | 3,671.8001 |
| 01/19/2004 | 3,677.73 | 3,699.47 | 3,672.46 | 3,689.97 |
| 01/20/2004 | 3,687.28 | 3,694 | 3,657.1499 | 3,660.1899 |
| 01/21/2004 | 3,654.8301 | 3,676.3799 | 3,650.8601 | 3,676.3799 |
| 01/22/2004 | 3,703.23 | 3,713.8301 | 3,689.3899 | 3,695.6001 |
| 01/23/2004 | 3,700.53 | 3,707.8101 | 3,684.99 | 3,693.3601 |
| 01/26/2004 | 3,693.29 | 3,693.29 | 3,670.0701 | 3,675.72 |
| 01/27/2004 | 3,711.4399 | 3,724.29 | 3,695.75 | 3,697.4199 |
| 01/28/2004 | 3,675.6001 | 3,714.45 | 3,675.3001 | 3,706.79 |
| 01/29/2004 | 3,674.8999 | 3,684.78 | 3,656.1899 | 3,662.3001 |
| 01/30/2004 | 3,684.6899 | 3,688.3401 | 3,638.4399 | 3,638.4399 |
| 02/02/2004 | 3,660.29 | 3,676.6399 | 3,651.8401 | 3,665.02 |
| 02/03/2004 | 3,667.77 | 3,672.5901 | 3,623.29 | 3,638.21 |
| 02/04/2004 | 3,615.6399 | 3,625.3799 | 3,602.9399 | 3,607.5701 |
| 02/05/2004 | 3,596.22 | 3,638.5701 | 3,594.71 | 3,610.3101 |
| 02/06/2004 | 3,613.3401 | 3,631.6399 | 3,596.6101 | 3,624.72 |
| 02/09/2004 | 3,637.29 | 3,679.6699 | 3,637.29 | 3,663.73 |
| 02/10/2004 | 3,660.3601 | 3,669.74 | 3,643.25 | 3,668.45 |
| 02/11/2004 | 3,672.5901 | 3,687.2 | 3,664.1201 | 3,677.8501 |
| 02/12/2004 | 3,689.6399 | 3,698.6699 | 3,665.4099 | 3,681.5601 |
| 02/13/2004 | 3,674.4299 | 3,686.0601 | 3,644.3201 | 3,649.3401 |
| 02/16/2004 | 3,655.73 | 3,678.0701 | 3,649.76 | 3,678.0701 |
| 02/17/2004 | 3,681.8601 | 3,710.8201 | 3,681.8601 | 3,703.8201 |
| 02/18/2004 | 3,714.0901 | 3,717.3301 | 3,699.28 | 3,709.02 |
| 02/19/2004 | 3,718.78 | 3,761.3301 | 3,715.98 | 3,759.3201 |
| 02/20/2004 | 3,749.6799 | 3,765.6599 | 3,720.99 | 3,733.28 |
| 02/23/2004 | 3,741.48 | 3,757.1399 | 3,727.8601 | 3,731.1499 |
| 02/24/2004 | 3,729.76 | 3,734.5 | 3,666.8799 | 3,683.4399 |
| 02/25/2004 | 3,692.1799 | 3,710.4199 | 3,674.1699 | 3,702.6299 |
| 02/26/2004 | 3,722.1799 | 3,725.0801 | 3,700.9199 | 3,714.49 |
| 02/27/2004 | 3,736.3401 | 3,760.0601 | 3,725.4399 | 3,725.4399 |
| 03/01/2004 | 3,735.3001 | 3,755.72 | 3,733.45 | 3,748.8701 |
| 03/02/2004 | 3,767.8301 | 3,785.3601 | 3,758.99 | 3,785.3601 |
| 03/03/2004 | 3,773.8301 | 3,782.1699 | 3,742.52 | 3,758.51 |
| 03/04/2004 | 3,772.1299 | 3,778.46 | 3,754.73 | 3,776.9399 |
| 03/05/2004 | 3,776.6299 | 3,789.3301 | 3,729.98 | 3,761.1101 |
| 03/08/2004 | 3,772.75 | 3,785.5801 | 3,769.52 | 3,781.3799 |
| 03/09/2004 | 3,759.1899 | 3,767.1299 | 3,728.7 | 3,737.03 |
| 03/10/2004 | 3,717.9299 | 3,761.25 | 3,713.6599 | 3,758.0901 |
| 03/11/2004 | 3,712.1699 | 3,712.1699 | 3,618.02 | 3,646.4299 |
| 03/12/2004 | 3,597.95 | 3,667.6399 | 3,569.73 | 3,661.78 |
| 03/15/2004 | 3,652.1001 | 3,663.22 | 3,565.8101 | 3,573.8401 |
| 03/16/2004 | 3,572.3899 | 3,600.77 | 3,543.1101 | 3,588.04 |
| 03/17/2004 | 3,602.9299 | 3,660.04 | 3,597.3899 | 3,656.04 |
| 03/18/2004 | 3,648.5701 | 3,653.5701 | 3,585.0701 | 3,589.98 |
| 03/19/2004 | 3,623.8999 | 3,625.45 | 3,592.8201 | 3,613.28 |
| 03/22/2004 | 3,580.4299 | 3,581.7 | 3,512.6799 | 3,539.22 |
| 03/23/2004 | 3,531.6001 | 3,568.03 | 3,525.1201 | 3,539.9099 |
| 03/24/2004 | 3,538.3201 | 3,562.6599 | 3,489.53 | 3,518.45 |
| 03/25/2004 | 3,542.1699 | 3,579.3401 | 3,537.4299 | 3,570.3999 |
| 03/26/2004 | 3,602.6599 | 3,606.8601 | 3,577.5 | 3,592.3899 |
| 03/29/2004 | 3,594.4199 | 3,640.6101 | 3,584.6001 | 3,634.1799 |
| 03/30/2004 | 3,628.9099 | 3,633.5901 | 3,602.5901 | 3,620.1001 |
| 03/31/2004 | 3,632.1201 | 3,659.95 | 3,617.73 | 3,625.23 |
| 04/01/2004 | 3,647.96 | 3,673.0601 | 3,624.1899 | 3,669.98 |
| 04/02/2004 | 3,674.8999 | 3,751.9299 | 3,669.3101 | 3,739.9099 |
| 04/05/2004 | 3,753.1899 | 3,794.2 | 3,747.5 | 3,781.2 |
| 04/06/2004 | 3,766.6699 | 3,785.6299 | 3,742.76 | 3,746.1101 |
| 04/07/2004 | 3,752.78 | 3,769.23 | 3,727.23 | 3,734.5601 |
| 04/08/2004 | 3,756.6299 | 3,765.95 | 3,731.79 | 3,740.1101 |
| 04/13/2004 | 3,765.8001 | 3,794.25 | 3,764.5501 | 3,774.6899 |
| 04/14/2004 | 3,745.74 | 3,751.01 | 3,696.8101 | 3,731.4299 |
| 04/15/2004 | 3,719.46 | 3,747.47 | 3,713.8401 | 3,722.76 |
| 04/16/2004 | 3,721.8501 | 3,754.5501 | 3,721.8501 | 3,751.5901 |
| 04/19/2004 | 3,741.95 | 3,754.96 | 3,721.98 | 3,743.4299 |
| 04/20/2004 | 3,767.3999 | 3,789.25 | 3,765.3201 | 3,773.4299 |
| 04/21/2004 | 3,733.6899 | 3,758.51 | 3,729.8899 | 3,743.1499 |
| 04/22/2004 | 3,761.8401 | 3,785.95 | 3,737.1101 | 3,785.5501 |
| 04/23/2004 | 3,808.9199 | 3,829.22 | 3,808.9199 | 3,811.4299 |
| 04/26/2004 | 3,790.1399 | 3,831.54 | 3,785.02 | 3,785.5501 |
| 04/27/2004 | 3,787.3101 | 3,801.48 | 3,777.54 | 3,782.0901 |
| 04/28/2004 | 3,779.1499 | 3,781.4399 | 3,722.5901 | 3,722.5901 |
| 04/29/2004 | 3,717.4199 | 3,723.6599 | 3,667.25 | 3,689.3899 |
| 04/30/2004 | 3,680.6499 | 3,696.3001 | 3,661.9099 | 3,674.28 |
| 05/03/2004 | 3,652.3001 | 3,709.5601 | 3,651.95 | 3,705.48 |
| 05/04/2004 | 3,702.48 | 3,712.52 | 3,673.24 | 3,700.79 |
| 05/05/2004 | 3,684.6299 | 3,734.6899 | 3,681.5901 | 3,729.3799 |
| 05/06/2004 | 3,700.0601 | 3,719.8501 | 3,655.1399 | 3,655.1399 |
| 05/07/2004 | 3,655.3701 | 3,666.1001 | 3,623.6001 | 3,653.1799 |
| 05/10/2004 | 3,593.3001 | 3,598.25 | 3,553.3501 | 3,553.3501 |
| 05/11/2004 | 3,570.3501 | 3,608.0501 | 3,570.3501 | 3,606.4099 |
| 05/12/2004 | 3,613.4399 | 3,613.53 | 3,563.8501 | 3,564.3401 |
| 05/13/2004 | 3,591.1499 | 3,614.24 | 3,578.54 | 3,614.24 |
| 05/14/2004 | 3,603.98 | 3,621.48 | 3,575.3601 | 3,603.26 |
| 05/17/2004 | 3,553.0701 | 3,557.6799 | 3,520.6101 | 3,553.02 |
| 05/18/2004 | 3,570.6799 | 3,572.9299 | 3,542.72 | 3,569.1399 |
| 05/19/2004 | 3,598.02 | 3,652.49 | 3,597 | 3,643.3201 |
| 05/20/2004 | 3,615.3899 | 3,619.46 | 3,594.51 | 3,609.97 |
| 05/21/2004 | 3,627.0801 | 3,639.5701 | 3,591.48 | 3,607.02 |
| 05/24/2004 | 3,605 | 3,644.2 | 3,593.5901 | 3,628.8201 |
| 05/25/2004 | 3,611.1899 | 3,621.3001 | 3,598.3101 | 3,610.53 |
| 05/26/2004 | 3,664.1499 | 3,668.04 | 3,640.1001 | 3,659.9199 |
| 05/27/2004 | 3,670.47 | 3,694.8201 | 3,668.9299 | 3,679.3701 |
| 05/28/2004 | 3,689.8601 | 3,696.6899 | 3,652.03 | 3,652.03 |
| 05/31/2004 | 3,645.8201 | 3,677.73 | 3,644.6201 | 3,669.6299 |
| 06/01/2004 | 3,668.1399 | 3,669.1699 | 3,613.4199 | 3,624.47 |
| 06/02/2004 | 3,641.6299 | 3,673.71 | 3,636.3101 | 3,646.23 |
| 06/03/2004 | 3,642.8701 | 3,654.3701 | 3,618.23 | 3,654.3701 |
| 06/04/2004 | 3,665 | 3,704.6399 | 3,654.6001 | 3,698.8701 |
| 06/07/2004 | 3,711.99 | 3,729.52 | 3,706.46 | 3,722.23 |
| 06/08/2004 | 3,738.1101 | 3,738.1201 | 3,711.51 | 3,723.46 |
| 06/09/2004 | 3,722.3001 | 3,735.02 | 3,695.0701 | 3,699.29 |
| 06/10/2004 | 3,691.9199 | 3,716.77 | 3,691.9199 | 3,711.3799 |
| 06/11/2004 | 3,708.5601 | 3,708.5601 | 3,686.4299 | 3,699.3799 |
| 06/14/2004 | 3,689.3999 | 3,695.99 | 3,636.76 | 3,647.1001 |
| 06/15/2004 | 3,650.9199 | 3,694.9099 | 3,640.8001 | 3,683.4299 |
| 06/16/2004 | 3,695.04 | 3,720.25 | 3,692.6001 | 3,714.5 |
| 06/17/2004 | 3,704.99 | 3,736.2 | 3,704.99 | 3,718.0801 |
| 06/18/2004 | 3,709.2 | 3,744.1699 | 3,699.99 | 3,740.8999 |
| 06/21/2004 | 3,753.3001 | 3,756.3201 | 3,726.21 | 3,740.28 |
| 06/22/2004 | 3,731.6899 | 3,732.48 | 3,693.8001 | 3,700.3201 |
| 06/23/2004 | 3,721.7 | 3,737.1799 | 3,715.3999 | 3,720.1399 |
| 06/24/2004 | 3,752.5501 | 3,768.0501 | 3,740.5601 | 3,755.75 |
| 06/25/2004 | 3,741.6001 | 3,756.8001 | 3,731.5701 | 3,742.3799 |
| 06/28/2004 | 3,739.1499 | 3,778.76 | 3,732.6899 | 3,771.5801 |
| 06/29/2004 | 3,756.1799 | 3,763.9399 | 3,746.1699 | 3,756.48 |
| 06/30/2004 | 3,763.0601 | 3,770.53 | 3,732.99 | 3,732.99 |
| 07/01/2004 | 3,749.3101 | 3,773.6399 | 3,708.3799 | 3,716.2 |
| 07/02/2004 | 3,708.25 | 3,717.8301 | 3,673.3301 | 3,685.0601 |
| 07/05/2004 | 3,683.7 | 3,702.6001 | 3,683.7 | 3,688.1799 |
| 07/06/2004 | 3,682.8101 | 3,689.95 | 3,650.52 | 3,660.6799 |
| 07/07/2004 | 3,663.1699 | 3,680.9199 | 3,657.28 | 3,660.3999 |
| 07/08/2004 | 3,651.0801 | 3,670.4099 | 3,627.96 | 3,670.4099 |
| 07/09/2004 | 3,648.49 | 3,676.02 | 3,635.28 | 3,668.48 |
| 07/12/2004 | 3,650.8601 | 3,680.8301 | 3,644.8501 | 3,651.6299 |
| 07/13/2004 | 3,670.3301 | 3,670.99 | 3,656.1799 | 3,656.1799 |
| 07/14/2004 | 3,636.77 | 3,651.49 | 3,617.4199 | 3,648.75 |
| 07/15/2004 | 3,640.04 | 3,645.8799 | 3,610.3701 | 3,610.5501 |
| 07/16/2004 | 3,611.6101 | 3,637.3201 | 3,607.8999 | 3,610.3999 |
| 07/19/2004 | 3,601.0501 | 3,615.95 | 3,588.6899 | 3,592.6299 |
| 07/20/2004 | 3,586.8401 | 3,610.0801 | 3,564.25 | 3,607.3899 |
| 07/21/2004 | 3,639.45 | 3,657.51 | 3,633.1799 | 3,637.47 |
| 07/22/2004 | 3,596.73 | 3,599.25 | 3,568.5901 | 3,572.8401 |
| 07/23/2004 | 3,581.3601 | 3,587.76 | 3,560.6599 | 3,567.29 |
| 07/26/2004 | 3,568.3301 | 3,582.01 | 3,530.96 | 3,532.6101 |
| 07/27/2004 | 3,538.21 | 3,567.6101 | 3,536.3601 | 3,565.1001 |
| 07/28/2004 | 3,589.97 | 3,602.6599 | 3,564.6201 | 3,575.9199 |
| 07/29/2004 | 3,588.0601 | 3,646.5601 | 3,588.0601 | 3,643.79 |
| 07/30/2004 | 3,638.1001 | 3,662.0601 | 3,620.98 | 3,647.1001 |
| 08/02/2004 | 3,622.8501 | 3,628.3601 | 3,607.26 | 3,623.79 |
| 08/03/2004 | 3,637.28 | 3,655.1101 | 3,626.52 | 3,650.8001 |
| 08/04/2004 | 3,623.0901 | 3,631.1599 | 3,592.8701 | 3,607.5801 |
| 08/05/2004 | 3,624.8201 | 3,652.6001 | 3,622.98 | 3,622.98 |
| 08/06/2004 | 3,576.3201 | 3,595.6201 | 3,525.8701 | 3,528.6399 |
| 08/09/2004 | 3,529.3401 | 3,532.3899 | 3,482.03 | 3,497.3001 |
| 08/10/2004 | 3,494.6101 | 3,533.0601 | 3,494.6101 | 3,533.0601 |
| 08/11/2004 | 3,539.53 | 3,542.3501 | 3,477.1399 | 3,502.95 |
| 08/12/2004 | 3,513.3799 | 3,535.0701 | 3,477.24 | 3,494.23 |
| 08/13/2004 | 3,467.02 | 3,495.9199 | 3,460.8999 | 3,484.8401 |
| 08/16/2004 | 3,470.3301 | 3,521.5 | 3,452.4099 | 3,516.6799 |
| 08/17/2004 | 3,512.74 | 3,553.77 | 3,507.1599 | 3,533.1299 |
| 08/18/2004 | 3,527.8601 | 3,545.79 | 3,510.78 | 3,541.48 |
| 08/19/2004 | 3,557.3101 | 3,572.1499 | 3,534.47 | 3,544.4199 |
| 08/20/2004 | 3,545.3999 | 3,545.4099 | 3,511.3001 | 3,538.02 |
| 08/23/2004 | 3,567.0901 | 3,595.52 | 3,555.27 | 3,589.6899 |
| 08/24/2004 | 3,592.5501 | 3,612.78 | 3,584.5701 | 3,594.3799 |
| 08/25/2004 | 3,607.1201 | 3,612.03 | 3,586.1599 | 3,595.26 |
| 08/26/2004 | 3,624.26 | 3,633.6299 | 3,614.9099 | 3,629.8401 |
| 08/27/2004 | 3,635.1599 | 3,649.24 | 3,622.73 | 3,649.24 |
| 08/30/2004 | 3,650.78 | 3,656.5701 | 3,631.8799 | 3,636.71 |
| 08/31/2004 | 3,621.1399 | 3,630.8501 | 3,583.74 | 3,594.28 |
| 09/01/2004 | 3,606.0801 | 3,627.8101 | 3,601.0701 | 3,613.23 |
| 09/02/2004 | 3,610.6899 | 3,640.8201 | 3,601.3799 | 3,633.3799 |
| 09/03/2004 | 3,633.8501 | 3,674.3001 | 3,624.75 | 3,665.9399 |
| 09/06/2004 | 3,671.27 | 3,681.8401 | 3,664.29 | 3,673.03 |
| 09/07/2004 | 3,673.5801 | 3,688.6299 | 3,664.3001 | 3,682.1399 |
| 09/08/2004 | 3,682.26 | 3,686.1299 | 3,670.8501 | 3,677.5501 |
| 09/09/2004 | 3,663.6899 | 3,664.54 | 3,635.52 | 3,652.02 |
| 09/10/2004 | 3,656.77 | 3,683.72 | 3,655.98 | 3,677.6101 |
| 09/13/2004 | 3,691.1101 | 3,725.3999 | 3,691.1101 | 3,725.3999 |
| 09/14/2004 | 3,716.6001 | 3,716.72 | 3,699.0901 | 3,708.03 |
| 09/15/2004 | 3,708.49 | 3,720.75 | 3,686.1599 | 3,691.8501 |
| 09/16/2004 | 3,692.5901 | 3,703.8401 | 3,677.48 | 3,691.6799 |
| 09/17/2004 | 3,701.28 | 3,736.6699 | 3,684.71 | 3,726.22 |
| 09/20/2004 | 3,716.7 | 3,719.8799 | 3,685.27 | 3,703.6899 |
| 09/21/2004 | 3,696.5601 | 3,734.48 | 3,695.3501 | 3,731.1399 |
| 09/22/2004 | 3,723.46 | 3,740.51 | 3,690.1201 | 3,692.1101 |
| 09/23/2004 | 3,682.04 | 3,685.51 | 3,642.04 | 3,653.1001 |
| 09/24/2004 | 3,648.77 | 3,676.2 | 3,644.9099 | 3,673.51 |
| 09/27/2004 | 3,678.4199 | 3,678.4199 | 3,646.0801 | 3,656.9299 |
| 09/28/2004 | 3,647.02 | 3,682.5701 | 3,643.51 | 3,667.47 |
| 09/29/2004 | 3,668.1699 | 3,695.8001 | 3,668.1699 | 3,682.6699 |
| 09/30/2004 | 3,700.73 | 3,709.25 | 3,634.0701 | 3,640.6101 |
| 10/01/2004 | 3,656.3001 | 3,730.1599 | 3,656.3001 | 3,730.1599 |
| 10/04/2004 | 3,749.0501 | 3,779.3301 | 3,749.0501 | 3,767.0601 |
| 10/05/2004 | 3,764.8799 | 3,782.3799 | 3,752.25 | 3,770.24 |
| 10/06/2004 | 3,771.3001 | 3,778.6799 | 3,750.1101 | 3,764.5901 |
| 10/07/2004 | 3,773.24 | 3,787.3899 | 3,749.6799 | 3,758.7 |
| 10/08/2004 | 3,741.46 | 3,771.28 | 3,717.02 | 3,737.8701 |
| 10/11/2004 | 3,733.8301 | 3,735.4099 | 3,714.5801 | 3,727.6399 |
| 10/12/2004 | 3,719.71 | 3,719.8601 | 3,671.28 | 3,689.8501 |
| 10/13/2004 | 3,701.45 | 3,717.6101 | 3,685.5801 | 3,694.3201 |
| 10/14/2004 | 3,675.23 | 3,685.4199 | 3,662.8701 | 3,664.95 |
| 10/15/2004 | 3,647.5901 | 3,670.76 | 3,638.1399 | 3,670.76 |
| 10/18/2004 | 3,679.77 | 3,683.5 | 3,653.1699 | 3,659.8101 |
| 10/19/2004 | 3,689.1899 | 3,723.4399 | 3,689.1899 | 3,700.5601 |
| 10/20/2004 | 3,662.95 | 3,673.6699 | 3,650.6201 | 3,665.6799 |
| 10/21/2004 | 3,696.02 | 3,696.02 | 3,651.9199 | 3,687.53 |
| 10/22/2004 | 3,689.0501 | 3,712.1699 | 3,679.1499 | 3,687.1699 |
| 10/25/2004 | 3,636.27 | 3,636.27 | 3,599.3701 | 3,609.0601 |
| 10/26/2004 | 3,612.3899 | 3,623.3001 | 3,600.75 | 3,619.48 |
| 10/27/2004 | 3,637.0601 | 3,680.3999 | 3,628.74 | 3,678.3899 |
| 10/28/2004 | 3,699.8999 | 3,724.0901 | 3,699.01 | 3,721.8201 |
| 10/29/2004 | 3,708.51 | 3,738.5901 | 3,706.8201 | 3,706.8201 |
| 11/01/2004 | 3,697.9399 | 3,741.54 | 3,697.9399 | 3,734.0701 |
| 11/02/2004 | 3,738.9299 | 3,766.3899 | 3,731.53 | 3,765.8401 |
| 11/03/2004 | 3,790.2 | 3,798.2 | 3,765.21 | 3,769.9299 |
| 11/04/2004 | 3,748.71 | 3,768.01 | 3,741.46 | 3,762.45 |
| 11/05/2004 | 3,796.1899 | 3,811.6001 | 3,776.01 | 3,780.99 |
| 11/08/2004 | 3,782.3501 | 3,787.29 | 3,770.51 | 3,776.99 |
| 11/09/2004 | 3,784.1599 | 3,785.74 | 3,767.1201 | 3,769.9399 |
| 11/10/2004 | 3,782.03 | 3,798.76 | 3,780.0701 | 3,784.9099 |
| 11/11/2004 | 3,780.1201 | 3,839.5 | 3,776.54 | 3,833.79 |
| 11/12/2004 | 3,844.4099 | 3,850.1599 | 3,826.3201 | 3,835.1101 |
| 11/15/2004 | 3,848.0901 | 3,856.01 | 3,820.5601 | 3,820.97 |
| 11/16/2004 | 3,827.26 | 3,832.74 | 3,781.8101 | 3,794.27 |
| 11/17/2004 | 3,801.5 | 3,844.1399 | 3,793.98 | 3,844.1399 |
| 11/18/2004 | 3,826.6799 | 3,839.8701 | 3,819.76 | 3,830.3899 |
| 11/19/2004 | 3,837.9199 | 3,844.3799 | 3,792.95 | 3,798.78 |
| 11/22/2004 | 3,776.52 | 3,783.1101 | 3,754.1599 | 3,774.25 |
| 11/23/2004 | 3,795.1799 | 3,807.3799 | 3,772.98 | 3,780.0901 |
| 11/24/2004 | 3,798 | 3,798 | 3,754.1399 | 3,760.7 |
| 11/25/2004 | 3,771.3601 | 3,802.8501 | 3,769.4299 | 3,797.5901 |
| 11/26/2004 | 3,783.6001 | 3,791.8999 | 3,764.3101 | 3,782.2 |
| 11/29/2004 | 3,787.0901 | 3,824.6001 | 3,780.6101 | 3,780.6101 |
| 11/30/2004 | 3,796.1299 | 3,796.1299 | 3,745.75 | 3,753.75 |
| 12/01/2004 | 3,751.74 | 3,805.8501 | 3,744.3601 | 3,796.71 |
| 12/02/2004 | 3,808.47 | 3,822.25 | 3,796.0801 | 3,811.45 |
| 12/03/2004 | 3,812.4199 | 3,824.47 | 3,771.6101 | 3,783.51 |
| 12/06/2004 | 3,765.0901 | 3,771.0901 | 3,755.6799 | 3,767.3899 |
| 12/07/2004 | 3,770.5701 | 3,800.49 | 3,763.0801 | 3,787.45 |
| 12/08/2004 | 3,763.51 | 3,782.4399 | 3,755.1499 | 3,775.04 |
| 12/09/2004 | 3,760.3401 | 3,786 | 3,735.5501 | 3,747.46 |
| 12/10/2004 | 3,768.23 | 3,779.1699 | 3,753.6799 | 3,768.4199 |
| 12/13/2004 | 3,777.0701 | 3,813.6899 | 3,775 | 3,805.9399 |
| 12/14/2004 | 3,827.74 | 3,829.8001 | 3,803.9199 | 3,814.3899 |
| 12/15/2004 | 3,821.75 | 3,825.73 | 3,802.0601 | 3,802.99 |
| 12/16/2004 | 3,805.3301 | 3,818.1101 | 3,804.1201 | 3,810.6699 |
| 12/17/2004 | 3,812.49 | 3,814.77 | 3,742.9399 | 3,744.9199 |
| 12/20/2004 | 3,742.8201 | 3,776.03 | 3,742.6101 | 3,764.04 |
| 12/21/2004 | 3,758.53 | 3,773.4399 | 3,755.5501 | 3,770.03 |
| 12/22/2004 | 3,793.3899 | 3,811.3001 | 3,789.49 | 3,806.1499 |
| 12/23/2004 | 3,800.4299 | 3,822.01 | 3,799.96 | 3,819.6799 |
| 12/24/2004 | 3,816.6299 | 3,823.53 | 3,808.1899 | 3,822.76 |
| 12/27/2004 | 3,812.6799 | 3,833.6299 | 3,812.02 | 3,817.6899 |
| 12/28/2004 | 3,820.8701 | 3,825.3101 | 3,808.1899 | 3,824.8301 |
| 12/29/2004 | 3,832.21 | 3,838.1799 | 3,818.21 | 3,827.1599 |
| 12/30/2004 | 3,838.8799 | 3,838.8799 | 3,826.3001 | 3,827.95 |
| 12/31/2004 | 3,820.8701 | 3,821.1599 | 3,801.78 | 3,821.1599 |