^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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,519.9654
CLOSE 4,521.2996
Low
LOW 4,283
High
HIGH 4,826.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 4,476.9 | 4,518 | 4,476.9 | 4,510.2 |
| 01/05/2004 | 4,510.2 | 4,515.2 | 4,494.9 | 4,513.3 |
| 01/06/2004 | 4,513.3 | 4,522.9 | 4,489.9 | 4,505.2 |
| 01/07/2004 | 4,505.2 | 4,512.1 | 4,466.2 | 4,473 |
| 01/08/2004 | 4,473 | 4,520.1 | 4,473 | 4,494.2 |
| 01/09/2004 | 4,494.2 | 4,495.8 | 4,445.1 | 4,466.3 |
| 01/12/2004 | 4,466.3 | 4,466.3 | 4,443.4 | 4,449.6 |
| 01/13/2004 | 4,449.6 | 4,477.9 | 4,436.6 | 4,440.1 |
| 01/14/2004 | 4,440.1 | 4,464.5 | 4,431.1 | 4,461.4 |
| 01/15/2004 | 4,461.4 | 4,474 | 4,443.3 | 4,456.1 |
| 01/16/2004 | 4,456.1 | 4,491.7 | 4,456.1 | 4,487.9 |
| 01/19/2004 | 4,487.9 | 4,526.3 | 4,487.7 | 4,518.1 |
| 01/20/2004 | 4,518.1 | 4,527.5 | 4,498.5 | 4,499.3 |
| 01/21/2004 | 4,499.3 | 4,511.2 | 4,486.9 | 4,511.2 |
| 01/22/2004 | 4,511.2 | 4,531.4 | 4,476.8 | 4,476.8 |
| 01/23/2004 | 4,476.8 | 4,483 | 4,438.6 | 4,460.8 |
| 01/26/2004 | 4,460.8 | 4,482.5 | 4,432.9 | 4,445.5 |
| 01/27/2004 | 4,445.5 | 4,479.5 | 4,444.8 | 4,447 |
| 01/28/2004 | 4,447 | 4,474.2 | 4,426.8 | 4,468.1 |
| 01/29/2004 | 4,468.1 | 4,468.1 | 4,410.2 | 4,411.5 |
| 01/30/2004 | 4,411.5 | 4,436.2 | 4,390.7 | 4,390.7 |
| 02/02/2004 | 4,390.7 | 4,411.6 | 4,366.9 | 4,381.4 |
| 02/03/2004 | 4,381.4 | 4,392.1 | 4,357.4 | 4,390.6 |
| 02/04/2004 | 4,390.6 | 4,409.3 | 4,369.1 | 4,398.5 |
| 02/05/2004 | 4,398.5 | 4,404 | 4,378.4 | 4,384.4 |
| 02/06/2004 | 4,384.4 | 4,407.5 | 4,384.1 | 4,402.7 |
| 02/09/2004 | 4,402.7 | 4,436.8 | 4,402.7 | 4,434.4 |
| 02/10/2004 | 4,434.4 | 4,434.4 | 4,400.8 | 4,404.9 |
| 02/11/2004 | 4,404.9 | 4,416 | 4,377.3 | 4,396 |
| 02/12/2004 | 4,396 | 4,416.4 | 4,370.2 | 4,377.7 |
| 02/13/2004 | 4,377.7 | 4,423.9 | 4,377.7 | 4,412 |
| 02/16/2004 | 4,412 | 4,412.9 | 4,389.9 | 4,408.1 |
| 02/17/2004 | 4,408.1 | 4,465 | 4,397.3 | 4,461.5 |
| 02/18/2004 | 4,461.5 | 4,468.9 | 4,442.9 | 4,442.9 |
| 02/19/2004 | 4,442.9 | 4,517.3 | 4,442.9 | 4,515.6 |
| 02/20/2004 | 4,515.6 | 4,549.6 | 4,499.2 | 4,515 |
| 02/23/2004 | 4,515 | 4,556.4 | 4,515 | 4,524.3 |
| 02/24/2004 | 4,524.3 | 4,537.5 | 4,476.7 | 4,496.8 |
| 02/25/2004 | 4,496.8 | 4,513.9 | 4,478.7 | 4,507.5 |
| 02/26/2004 | 4,507.5 | 4,526.9 | 4,500.5 | 4,515.9 |
| 02/27/2004 | 4,515.9 | 4,556.9 | 4,492.2 | 4,492.2 |
| 03/01/2004 | 4,492.2 | 4,540.7 | 4,492.2 | 4,537 |
| 03/02/2004 | 4,537 | 4,559.2 | 4,522.7 | 4,540.1 |
| 03/03/2004 | 4,540.1 | 4,540.1 | 4,508.1 | 4,525.1 |
| 03/04/2004 | 4,525.1 | 4,562.8 | 4,524.7 | 4,559.1 |
| 03/05/2004 | 4,559.1 | 4,566.2 | 4,521.5 | 4,547.1 |
| 03/08/2004 | 4,547.1 | 4,562 | 4,543.5 | 4,553.8 |
| 03/09/2004 | 4,553.8 | 4,553.8 | 4,529.2 | 4,542 |
| 03/10/2004 | 4,542 | 4,549.8 | 4,520.6 | 4,545.3 |
| 03/11/2004 | 4,545.3 | 4,545.3 | 4,429.2 | 4,445.2 |
| 03/12/2004 | 4,445.2 | 4,468.4 | 4,374.5 | 4,467.4 |
| 03/15/2004 | 4,467.4 | 4,471.2 | 4,412.9 | 4,412.9 |
| 03/16/2004 | 4,412.9 | 4,438.7 | 4,394.6 | 4,428.9 |
| 03/17/2004 | 4,428.9 | 4,463 | 4,412.8 | 4,456.8 |
| 03/18/2004 | 4,456.8 | 4,460 | 4,397.9 | 4,397.9 |
| 03/19/2004 | 4,397.9 | 4,428.2 | 4,397.9 | 4,417.7 |
| 03/22/2004 | 4,417.7 | 4,417.7 | 4,319.5 | 4,333.8 |
| 03/23/2004 | 4,333.8 | 4,360.6 | 4,318.5 | 4,318.5 |
| 03/24/2004 | 4,318.5 | 4,341.4 | 4,291.3 | 4,309.4 |
| 03/25/2004 | 4,309.4 | 4,373.6 | 4,309.4 | 4,373.6 |
| 03/26/2004 | 4,373.6 | 4,386.9 | 4,345 | 4,357.5 |
| 03/29/2004 | 4,357.5 | 4,417.2 | 4,357.5 | 4,406.7 |
| 03/30/2004 | 4,406.7 | 4,415.9 | 4,393.5 | 4,412.8 |
| 03/31/2004 | 4,412.8 | 4,427.2 | 4,382.8 | 4,385.7 |
| 04/01/2004 | 4,385.7 | 4,419.4 | 4,385.1 | 4,410.7 |
| 04/02/2004 | 4,410.7 | 4,471.3 | 4,408 | 4,465.6 |
| 04/05/2004 | 4,465.6 | 4,483.1 | 4,451.4 | 4,480.7 |
| 04/06/2004 | 4,480.7 | 4,495.2 | 4,462 | 4,472.8 |
| 04/07/2004 | 4,472.8 | 4,499.8 | 4,468.7 | 4,468.7 |
| 04/08/2004 | 4,468.7 | 4,504.7 | 4,468.7 | 4,489.7 |
| 04/13/2004 | 4,489.7 | 4,525 | 4,489.7 | 4,515.8 |
| 04/14/2004 | 4,515.8 | 4,515.8 | 4,456.2 | 4,485.4 |
| 04/15/2004 | 4,485.4 | 4,512.1 | 4,478.3 | 4,505.5 |
| 04/16/2004 | 4,505.5 | 4,540.2 | 4,505.1 | 4,537.3 |
| 04/19/2004 | 4,537.3 | 4,548.2 | 4,519.8 | 4,546.2 |
| 04/20/2004 | 4,546.2 | 4,581.7 | 4,546.2 | 4,569 |
| 04/21/2004 | 4,569 | 4,569 | 4,527.2 | 4,539.9 |
| 04/22/2004 | 4,539.9 | 4,575.6 | 4,524.5 | 4,571.8 |
| 04/23/2004 | 4,571.8 | 4,601.6 | 4,565.3 | 4,570 |
| 04/26/2004 | 4,570 | 4,586.9 | 4,566.3 | 4,571.8 |
| 04/27/2004 | 4,571.8 | 4,582.3 | 4,550.2 | 4,575.7 |
| 04/28/2004 | 4,575.7 | 4,584.5 | 4,524.5 | 4,524.5 |
| 04/29/2004 | 4,524.5 | 4,540.8 | 4,494.6 | 4,519.5 |
| 04/30/2004 | 4,519.5 | 4,529 | 4,489.7 | 4,489.7 |
| 05/04/2004 | 4,489.7 | 4,553.8 | 4,489.7 | 4,547.2 |
| 05/05/2004 | 4,547.2 | 4,573.7 | 4,528.6 | 4,569.5 |
| 05/06/2004 | 4,569.5 | 4,571.1 | 4,511.7 | 4,516.2 |
| 05/07/2004 | 4,516.2 | 4,531.2 | 4,463.2 | 4,498.4 |
| 05/10/2004 | 4,498.4 | 4,498.4 | 4,395.2 | 4,395.2 |
| 05/11/2004 | 4,395.2 | 4,454.7 | 4,395.2 | 4,454.7 |
| 05/12/2004 | 4,453.6 | 4,453.6 | 4,410 | 4,412.9 |
| 05/13/2004 | 4,412.9 | 4,454.1 | 4,412.9 | 4,453.8 |
| 05/14/2004 | 4,453.8 | 4,453.8 | 4,412.3 | 4,441.8 |
| 05/17/2004 | 4,441.8 | 4,441.8 | 4,363 | 4,403 |
| 05/18/2004 | 4,403 | 4,422.1 | 4,403 | 4,414.4 |
| 05/19/2004 | 4,414.4 | 4,471.8 | 4,414.4 | 4,471.8 |
| 05/20/2004 | 4,471.8 | 4,471.8 | 4,418.8 | 4,428.7 |
| 05/21/2004 | 4,428.7 | 4,453.5 | 4,414.4 | 4,431.4 |
| 05/24/2004 | 4,431.4 | 4,466.5 | 4,422.8 | 4,428.9 |
| 05/25/2004 | 4,428.9 | 4,428.9 | 4,396.6 | 4,418 |
| 05/26/2004 | 4,418 | 4,460.6 | 4,415.3 | 4,438.3 |
| 05/27/2004 | 4,438.3 | 4,470.3 | 4,429 | 4,453.6 |
| 05/28/2004 | 4,453.6 | 4,471.3 | 4,423.1 | 4,430.7 |
| 06/01/2004 | 4,430.7 | 4,448.4 | 4,411.4 | 4,422.7 |
| 06/02/2004 | 4,422.7 | 4,462.1 | 4,422.7 | 4,422.8 |
| 06/03/2004 | 4,422.8 | 4,435.4 | 4,400.7 | 4,435.4 |
| 06/04/2004 | 4,435.4 | 4,457 | 4,428.3 | 4,454.4 |
| 06/07/2004 | 4,454.4 | 4,496.3 | 4,454.4 | 4,491.6 |
| 06/08/2004 | 4,491.6 | 4,515.2 | 4,486.9 | 4,504.8 |
| 06/09/2004 | 4,504.8 | 4,513.7 | 4,481.2 | 4,489.5 |
| 06/10/2004 | 4,489.5 | 4,494.4 | 4,475.8 | 4,486.1 |
| 06/11/2004 | 4,486.1 | 4,492.3 | 4,463 | 4,484 |
| 06/14/2004 | 4,484 | 4,484.1 | 4,430.3 | 4,433.2 |
| 06/15/2004 | 4,433.2 | 4,462.3 | 4,433.2 | 4,458.6 |
| 06/16/2004 | 4,458.6 | 4,508.3 | 4,454.8 | 4,491.1 |
| 06/17/2004 | 4,491.1 | 4,504.7 | 4,482 | 4,493.3 |
| 06/18/2004 | 4,493.3 | 4,510.5 | 4,474.4 | 4,505.8 |
| 06/21/2004 | 4,505.8 | 4,511.1 | 4,485.1 | 4,502.2 |
| 06/22/2004 | 4,502.2 | 4,502.2 | 4,459.8 | 4,468.5 |
| 06/23/2004 | 4,468.5 | 4,498.1 | 4,468.5 | 4,486.7 |
| 06/24/2004 | 4,486.7 | 4,516.7 | 4,486.7 | 4,503.2 |
| 06/25/2004 | 4,503.2 | 4,503.9 | 4,485.2 | 4,494.1 |
| 06/28/2004 | 4,494.1 | 4,535.1 | 4,478.5 | 4,518.7 |
| 06/29/2004 | 4,518.7 | 4,518.7 | 4,492.1 | 4,512.4 |
| 06/30/2004 | 4,512.4 | 4,512.8 | 4,464.1 | 4,464.1 |
| 07/01/2004 | 4,464.1 | 4,487.9 | 4,424.7 | 4,424.7 |
| 07/02/2004 | 4,424.7 | 4,430.9 | 4,398.3 | 4,407.4 |
| 07/05/2004 | 4,407.4 | 4,423.3 | 4,403.3 | 4,403.3 |
| 07/06/2004 | 4,403.3 | 4,414.3 | 4,365.3 | 4,370.7 |
| 07/07/2004 | 4,370.7 | 4,392.9 | 4,354.7 | 4,358.4 |
| 07/08/2004 | 4,358.4 | 4,383.4 | 4,324.1 | 4,381.1 |
| 07/09/2004 | 4,381.1 | 4,393.2 | 4,356.8 | 4,393.2 |
| 07/12/2004 | 4,393.2 | 4,395.6 | 4,354.3 | 4,360 |
| 07/13/2004 | 4,360 | 4,379.9 | 4,352.6 | 4,357.7 |
| 07/14/2004 | 4,357.7 | 4,373.2 | 4,324.5 | 4,372.6 |
| 07/15/2004 | 4,372.6 | 4,372.6 | 4,340.7 | 4,340.7 |
| 07/16/2004 | 4,340.7 | 4,357.4 | 4,328.3 | 4,339.2 |
| 07/19/2004 | 4,339.2 | 4,349.3 | 4,321.1 | 4,321.1 |
| 07/20/2004 | 4,321.1 | 4,348.8 | 4,297.5 | 4,339.4 |
| 07/21/2004 | 4,339.4 | 4,391.5 | 4,339.4 | 4,377.3 |
| 07/22/2004 | 4,377.3 | 4,377.3 | 4,306.3 | 4,306.3 |
| 07/23/2004 | 4,306.3 | 4,349.6 | 4,306.3 | 4,326.3 |
| 07/26/2004 | 4,326.3 | 4,333.5 | 4,283.2 | 4,287 |
| 07/27/2004 | 4,287 | 4,324.9 | 4,287 | 4,324.9 |
| 07/28/2004 | 4,324.9 | 4,370.9 | 4,324.9 | 4,356.2 |
| 07/29/2004 | 4,356.2 | 4,420 | 4,356.2 | 4,418.7 |
| 07/30/2004 | 4,418.7 | 4,425.3 | 4,398 | 4,413.1 |
| 08/02/2004 | 4,413.1 | 4,419.8 | 4,390.9 | 4,415.7 |
| 08/03/2004 | 4,415.7 | 4,429.7 | 4,408.1 | 4,429.7 |
| 08/04/2004 | 4,429.7 | 4,429.7 | 4,376.8 | 4,408.1 |
| 08/05/2004 | 4,408.1 | 4,432.5 | 4,408.1 | 4,413.4 |
| 08/06/2004 | 4,413.4 | 4,413.4 | 4,337.9 | 4,337.9 |
| 08/09/2004 | 4,337.9 | 4,349.2 | 4,293.5 | 4,314.4 |
| 08/10/2004 | 4,314.4 | 4,350.9 | 4,313.1 | 4,350.9 |
| 08/11/2004 | 4,350.9 | 4,356.9 | 4,289.6 | 4,312.2 |
| 08/12/2004 | 4,312.2 | 4,342.9 | 4,312.2 | 4,328.1 |
| 08/13/2004 | 4,328.1 | 4,334.4 | 4,297 | 4,301.5 |
| 08/16/2004 | 4,301.5 | 4,353.4 | 4,283 | 4,350.2 |
| 08/17/2004 | 4,350.2 | 4,373.7 | 4,338.6 | 4,358.7 |
| 08/18/2004 | 4,358.7 | 4,360.3 | 4,331.6 | 4,355.2 |
| 08/19/2004 | 4,355.2 | 4,381.4 | 4,353.2 | 4,362.6 |
| 08/20/2004 | 4,362.6 | 4,373.2 | 4,349.5 | 4,369.2 |
| 08/23/2004 | 4,369.2 | 4,423.7 | 4,369.2 | 4,405.3 |
| 08/24/2004 | 4,405.3 | 4,421.2 | 4,402.4 | 4,407.5 |
| 08/25/2004 | 4,407.5 | 4,419.3 | 4,399.8 | 4,411.6 |
| 08/26/2004 | 4,411.6 | 4,453.9 | 4,411.6 | 4,453.9 |
| 08/27/2004 | 4,453.9 | 4,490.1 | 4,453.6 | 4,490.1 |
| 08/31/2004 | 4,490.1 | 4,490.1 | 4,458.8 | 4,459.3 |
| 09/01/2004 | 4,459.3 | 4,502.4 | 4,459.3 | 4,502 |
| 09/02/2004 | 4,502 | 4,531.9 | 4,487.5 | 4,518.6 |
| 09/03/2004 | 4,518.6 | 4,553.4 | 4,508.3 | 4,550.8 |
| 09/06/2004 | 4,550.8 | 4,569.5 | 4,547.1 | 4,563.8 |
| 09/07/2004 | 4,563.8 | 4,572.3 | 4,547.3 | 4,565.6 |
| 09/08/2004 | 4,565.6 | 4,574 | 4,553.6 | 4,558.4 |
| 09/09/2004 | 4,558.4 | 4,558.4 | 4,529.6 | 4,538 |
| 09/10/2004 | 4,538 | 4,565.1 | 4,538 | 4,545 |
| 09/13/2004 | 4,545 | 4,568 | 4,543.3 | 4,558.5 |
| 09/14/2004 | 4,558.1 | 4,561.6 | 4,539 | 4,545.6 |
| 09/15/2004 | 4,545.6 | 4,575.2 | 4,541.9 | 4,548.4 |
| 09/16/2004 | 4,548.4 | 4,564 | 4,545.1 | 4,556.5 |
| 09/17/2004 | 4,556.5 | 4,602.1 | 4,544.4 | 4,591 |
| 09/20/2004 | 4,591 | 4,591 | 4,562 | 4,579.5 |
| 09/21/2004 | 4,579.5 | 4,615.9 | 4,578.7 | 4,608.4 |
| 09/22/2004 | 4,608.4 | 4,630.7 | 4,592.3 | 4,592.3 |
| 09/23/2004 | 4,592.3 | 4,598.6 | 4,560.7 | 4,568.3 |
| 09/24/2004 | 4,568.3 | 4,581.9 | 4,557.2 | 4,578.1 |
| 09/27/2004 | 4,578.1 | 4,578.1 | 4,532 | 4,541.2 |
| 09/28/2004 | 4,541.2 | 4,576.2 | 4,528.1 | 4,567.3 |
| 09/29/2004 | 4,567.3 | 4,600.9 | 4,567.3 | 4,588.1 |
| 09/30/2004 | 4,588.1 | 4,607.8 | 4,569.1 | 4,570.8 |
| 10/01/2004 | 4,570.8 | 4,663.9 | 4,570.8 | 4,659.6 |
| 10/04/2004 | 4,659.6 | 4,701.5 | 4,659.6 | 4,681.8 |
| 10/05/2004 | 4,681.8 | 4,714.9 | 4,674.6 | 4,707.1 |
| 10/06/2004 | 4,707.1 | 4,713.4 | 4,689.2 | 4,706.3 |
| 10/07/2004 | 4,706.3 | 4,732.9 | 4,686 | 4,698.7 |
| 10/08/2004 | 4,698.7 | 4,724.4 | 4,679.7 | 4,698.9 |
| 10/11/2004 | 4,698.9 | 4,706.9 | 4,684.1 | 4,685.5 |
| 10/12/2004 | 4,685.5 | 4,689.4 | 4,634.4 | 4,647.9 |
| 10/13/2004 | 4,647.9 | 4,675.8 | 4,633.4 | 4,634.8 |
| 10/14/2004 | 4,634.8 | 4,642.5 | 4,617 | 4,629.4 |
| 10/15/2004 | 4,629.4 | 4,629.9 | 4,605.8 | 4,622.7 |
| 10/18/2004 | 4,622.7 | 4,638.6 | 4,610.9 | 4,626.6 |
| 10/19/2004 | 4,626.6 | 4,675.8 | 4,626.6 | 4,655.2 |
| 10/20/2004 | 4,655.2 | 4,655.2 | 4,599.3 | 4,616.4 |
| 10/21/2004 | 4,616.4 | 4,642.3 | 4,592.2 | 4,617.4 |
| 10/22/2004 | 4,617.4 | 4,642.3 | 4,614.2 | 4,615.4 |
| 10/25/2004 | 4,615.4 | 4,615.4 | 4,551.6 | 4,564.5 |
| 10/26/2004 | 4,564.5 | 4,585.4 | 4,562 | 4,583.4 |
| 10/27/2004 | 4,583.4 | 4,630.6 | 4,583.4 | 4,630.1 |
| 10/28/2004 | 4,630.1 | 4,663.4 | 4,620 | 4,642.8 |
| 10/29/2004 | 4,642.8 | 4,649.1 | 4,624.2 | 4,624.2 |
| 11/01/2004 | 4,624.2 | 4,681.6 | 4,624.2 | 4,673.8 |
| 11/02/2004 | 4,673.8 | 4,696.9 | 4,673.8 | 4,693.2 |
| 11/03/2004 | 4,693.2 | 4,723.6 | 4,693.2 | 4,718.5 |
| 11/04/2004 | 4,718.5 | 4,728.3 | 4,698.2 | 4,728.3 |
| 11/05/2004 | 4,728.3 | 4,761.9 | 4,728 | 4,739.8 |
| 11/08/2004 | 4,739.8 | 4,739.8 | 4,706.4 | 4,716.6 |
| 11/09/2004 | 4,716.6 | 4,727 | 4,712 | 4,717.7 |
| 11/10/2004 | 4,717.7 | 4,746.4 | 4,717.7 | 4,734.5 |
| 11/11/2004 | 4,734.5 | 4,779.5 | 4,728.7 | 4,776.9 |
| 11/12/2004 | 4,776.9 | 4,798.7 | 4,776.9 | 4,793.9 |
| 11/15/2004 | 4,793.9 | 4,823.8 | 4,789 | 4,803.1 |
| 11/16/2004 | 4,803.1 | 4,807.8 | 4,761.5 | 4,770.4 |
| 11/17/2004 | 4,770.4 | 4,800.4 | 4,770.2 | 4,795.9 |
| 11/18/2004 | 4,795.9 | 4,818.3 | 4,785.3 | 4,805.3 |
| 11/19/2004 | 4,805.3 | 4,805.3 | 4,756.5 | 4,760.8 |
| 11/22/2004 | 4,760.8 | 4,760.8 | 4,717.4 | 4,733.1 |
| 11/23/2004 | 4,733.1 | 4,767.7 | 4,733.1 | 4,742.4 |
| 11/24/2004 | 4,742.4 | 4,750.9 | 4,713.6 | 4,719.4 |
| 11/25/2004 | 4,719.4 | 4,753.4 | 4,719.4 | 4,753.4 |
| 11/26/2004 | 4,753.4 | 4,753.4 | 4,726.1 | 4,741.5 |
| 11/29/2004 | 4,741.5 | 4,791 | 4,739.5 | 4,749.8 |
| 11/30/2004 | 4,749.8 | 4,759.9 | 4,696.8 | 4,703.2 |
| 12/01/2004 | 4,703.2 | 4,748.6 | 4,703.1 | 4,735.7 |
| 12/02/2004 | 4,735.7 | 4,758.5 | 4,733.3 | 4,751.2 |
| 12/03/2004 | 4,751.2 | 4,771.2 | 4,734.8 | 4,747.9 |
| 12/06/2004 | 4,747.9 | 4,747.9 | 4,707.1 | 4,722.8 |
| 12/07/2004 | 4,722.8 | 4,741.5 | 4,717.3 | 4,728.7 |
| 12/08/2004 | 4,728.7 | 4,728.7 | 4,695.6 | 4,703.9 |
| 12/09/2004 | 4,703.9 | 4,719.2 | 4,675 | 4,688.4 |
| 12/10/2004 | 4,688.4 | 4,719.2 | 4,682.2 | 4,694 |
| 12/13/2004 | 4,694 | 4,737.5 | 4,688.7 | 4,736.8 |
| 12/14/2004 | 4,736.8 | 4,755 | 4,709.7 | 4,722.8 |
| 12/15/2004 | 4,722.8 | 4,750.1 | 4,722.8 | 4,728.2 |
| 12/16/2004 | 4,728.2 | 4,747.7 | 4,728.2 | 4,735.2 |
| 12/17/2004 | 4,735.2 | 4,747.3 | 4,689.6 | 4,696.8 |
| 12/20/2004 | 4,696.8 | 4,744.4 | 4,696.8 | 4,731.1 |
| 12/21/2004 | 4,731.1 | 4,742.1 | 4,731.1 | 4,733 |
| 12/22/2004 | 4,733 | 4,783.7 | 4,733 | 4,777.4 |
| 12/23/2004 | 4,777.4 | 4,789.5 | 4,774.9 | 4,787.7 |
| 12/24/2004 | 4,787.7 | 4,807.8 | 4,780.9 | 4,798.1 |
| 12/29/2004 | 4,798.1 | 4,819.8 | 4,787.4 | 4,819.8 |
| 12/30/2004 | 4,819.8 | 4,826.2 | 4,813.5 | 4,820.1 |
| 12/31/2004 | 4,820.1 | 4,822.3 | 4,801.1 | 4,814.3 |