AAL.L
Anglo American plc
13:27:15
3887 £
0.0000 (%0.00)
Previous Close: 3995
Day Low₺3874
Day High₺3965
AAL.L: Anglo American plc Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,314.2549
CLOSE 1,314.6124
Low
LOW 1,121.26
High
HIGH 1,534.96
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 1,295.08 | 1,295.08 | 1,295.08 | 1,295.08 |
| 01/02/2004 | 1,297.22 | 1,309.03 | 1,288.43 | 1,304.73 |
| 01/05/2004 | 1,305.81 | 1,341.22 | 1,303.36 | 1,332.63 |
| 01/06/2004 | 1,335.85 | 1,343.47 | 1,316.54 | 1,321.9 |
| 01/07/2004 | 1,332.63 | 1,334.29 | 1,274.69 | 1,329.41 |
| 01/08/2004 | 1,291.86 | 1,307.95 | 1,276.84 | 1,284.35 |
| 01/09/2004 | 1,280.06 | 1,296.15 | 1,241.97 | 1,276.84 |
| 01/12/2004 | 1,287.57 | 1,312.25 | 1,271.47 | 1,282.2 |
| 01/13/2004 | 1,280.06 | 1,297.49 | 1,271.47 | 1,278.98 |
| 01/14/2004 | 1,283.28 | 1,309.03 | 1,271.47 | 1,290.79 |
| 01/15/2004 | 1,278.98 | 1,296.15 | 1,257.52 | 1,262.89 |
| 01/16/2004 | 1,262.89 | 1,310.1 | 1,260.74 | 1,305.81 |
| 01/19/2004 | 1,309.03 | 1,331.56 | 1,277.24 | 1,326.19 |
| 01/20/2004 | 1,325.12 | 1,326.19 | 1,308.66 | 1,311.17 |
| 01/21/2004 | 1,314.39 | 1,314.39 | 1,289.71 | 1,300.44 |
| 01/22/2004 | 1,302.59 | 1,310.1 | 1,289.71 | 1,291.86 |
| 01/23/2004 | 1,296.15 | 1,334.78 | 1,284.56 | 1,318.68 |
| 01/26/2004 | 1,312.25 | 1,346.58 | 1,312.25 | 1,338 |
| 01/27/2004 | 1,348.73 | 1,372.33 | 1,341.22 | 1,361.6 |
| 01/28/2004 | 1,347.65 | 1,371.26 | 1,335.66 | 1,364.82 |
| 01/29/2004 | 1,358.38 | 1,358.94 | 1,330.49 | 1,331.56 |
| 01/30/2004 | 1,339.07 | 1,346.58 | 1,314.39 | 1,340.14 |
| 02/02/2004 | 1,343.36 | 1,349.8 | 1,316.55 | 1,319.76 |
| 02/03/2004 | 1,319.76 | 1,325.12 | 1,305.34 | 1,312.25 |
| 02/04/2004 | 1,313.32 | 1,329.41 | 1,310.8 | 1,324.05 |
| 02/05/2004 | 1,311.17 | 1,324.05 | 1,300.44 | 1,303.66 |
| 02/06/2004 | 1,319.76 | 1,326.19 | 1,298.3 | 1,312.25 |
| 02/09/2004 | 1,312.25 | 1,336.6 | 1,303.55 | 1,326.19 |
| 02/10/2004 | 1,330.49 | 1,330.49 | 1,308.69 | 1,311.17 |
| 02/11/2004 | 1,318.68 | 1,319.75 | 1,292.93 | 1,301.52 |
| 02/12/2004 | 1,301.52 | 1,352.27 | 1,301.52 | 1,341.22 |
| 02/13/2004 | 1,343.36 | 1,402.38 | 1,338 | 1,363.75 |
| 02/16/2004 | 1,364.82 | 1,377.7 | 1,350.66 | 1,371.26 |
| 02/17/2004 | 1,378.77 | 1,399.16 | 1,351.95 | 1,390.57 |
| 02/18/2004 | 1,392.72 | 1,417.4 | 1,386.5 | 1,406.67 |
| 02/19/2004 | 1,414.18 | 1,430.27 | 1,401.3 | 1,423.83 |
| 02/20/2004 | 1,421.69 | 1,427.05 | 1,390.57 | 1,397.01 |
| 02/23/2004 | 1,405.59 | 1,414.18 | 1,392.72 | 1,412.03 |
| 02/24/2004 | 1,405.59 | 1,417.07 | 1,375.55 | 1,405.59 |
| 02/25/2004 | 1,393.79 | 1,430.27 | 1,392.72 | 1,415.25 |
| 02/26/2004 | 1,414.18 | 1,447.33 | 1,414.18 | 1,442.07 |
| 02/27/2004 | 1,446.37 | 1,463.53 | 1,430.27 | 1,441 |
| 03/01/2004 | 1,443.15 | 1,479.63 | 1,438.86 | 1,467.83 |
| 03/02/2004 | 1,468.9 | 1,528.99 | 1,468.9 | 1,523.62 |
| 03/03/2004 | 1,519.33 | 1,534.96 | 1,472.6 | 1,483.92 |
| 03/04/2004 | 1,486.07 | 1,496.85 | 1,461.39 | 1,469.97 |
| 03/05/2004 | 1,464.61 | 1,506.45 | 1,464.61 | 1,497.87 |
| 03/08/2004 | 1,497.87 | 1,502.16 | 1,483.92 | 1,492.5 |
| 03/09/2004 | 1,464.61 | 1,488.21 | 1,460.7 | 1,483.92 |
| 03/10/2004 | 1,459.24 | 1,459.24 | 1,413.1 | 1,422.76 |
| 03/11/2004 | 1,410.96 | 1,416.32 | 1,366.97 | 1,400.23 |
| 03/12/2004 | 1,380.92 | 1,427.05 | 1,380.92 | 1,423.83 |
| 03/15/2004 | 1,420.62 | 1,433.49 | 1,378.77 | 1,381.99 |
| 03/16/2004 | 1,373.4 | 1,410.53 | 1,360.53 | 1,391.65 |
| 03/17/2004 | 1,394.86 | 1,417.4 | 1,394.08 | 1,410.96 |
| 03/18/2004 | 1,414.18 | 1,431.35 | 1,405.59 | 1,414.18 |
| 03/19/2004 | 1,428.77 | 1,430.27 | 1,402.38 | 1,414.18 |
| 03/22/2004 | 1,406.67 | 1,406.67 | 1,371.26 | 1,383.06 |
| 03/23/2004 | 1,385.21 | 1,402.38 | 1,360.53 | 1,364.82 |
| 03/24/2004 | 1,368.04 | 1,376.62 | 1,314.39 | 1,319.76 |
| 03/25/2004 | 1,322.98 | 1,361.49 | 1,322.98 | 1,354.09 |
| 03/26/2004 | 1,362.68 | 1,383.76 | 1,355.24 | 1,369.11 |
| 03/29/2004 | 1,369.11 | 1,398.08 | 1,367.93 | 1,391.65 |
| 03/30/2004 | 1,385.21 | 1,410.96 | 1,377.7 | 1,403.45 |
| 03/31/2004 | 1,403.45 | 1,409.88 | 1,383.06 | 1,391.65 |
| 04/01/2004 | 1,391.65 | 1,410.96 | 1,385.21 | 1,409.89 |
| 04/02/2004 | 1,405.59 | 1,456.02 | 1,405.59 | 1,449.59 |
| 04/05/2004 | 1,449.59 | 1,466.75 | 1,429.2 | 1,462.46 |
| 04/06/2004 | 1,466.75 | 1,472.44 | 1,424.91 | 1,433.49 |
| 04/07/2004 | 1,444.22 | 1,452.8 | 1,421.69 | 1,423.83 |
| 04/08/2004 | 1,448.51 | 1,448.51 | 1,429.2 | 1,438.86 |
| 04/09/2004 | 1,438.86 | 1,438.86 | 1,438.86 | 1,438.86 |
| 04/12/2004 | 1,438.86 | 1,438.86 | 1,438.86 | 1,438.86 |
| 04/13/2004 | 1,433.49 | 1,457.05 | 1,433.49 | 1,435.64 |
| 04/14/2004 | 1,417.4 | 1,436.89 | 1,393.79 | 1,403.45 |
| 04/15/2004 | 1,395.94 | 1,413.1 | 1,386.28 | 1,402.38 |
| 04/16/2004 | 1,401.3 | 1,414.65 | 1,383.06 | 1,395.94 |
| 04/19/2004 | 1,389.5 | 1,403.02 | 1,369.11 | 1,377.7 |
| 04/20/2004 | 1,380.92 | 1,404.52 | 1,377.58 | 1,386.28 |
| 04/21/2004 | 1,363.75 | 1,371.26 | 1,314.39 | 1,318.68 |
| 04/22/2004 | 1,318.68 | 1,390.91 | 1,291.86 | 1,321.9 |
| 04/23/2004 | 1,341.22 | 1,342.29 | 1,312.25 | 1,317.61 |
| 04/26/2004 | 1,319.76 | 1,337.89 | 1,316.54 | 1,324.05 |
| 04/27/2004 | 1,320.83 | 1,333.3 | 1,296.58 | 1,318.68 |
| 04/28/2004 | 1,312.25 | 1,320.08 | 1,252.16 | 1,258.6 |
| 04/29/2004 | 1,252.16 | 1,261.06 | 1,219.97 | 1,247.87 |
| 04/30/2004 | 1,243.58 | 1,243.58 | 1,213.53 | 1,217.82 |
| 05/03/2004 | 1,217.82 | 1,217.82 | 1,217.82 | 1,217.82 |
| 05/04/2004 | 1,221.04 | 1,261.82 | 1,210.31 | 1,260.74 |
| 05/05/2004 | 1,261.82 | 1,272.55 | 1,256.85 | 1,260.74 |
| 05/06/2004 | 1,252.16 | 1,263.59 | 1,215.68 | 1,223.19 |
| 05/07/2004 | 1,218.9 | 1,227.48 | 1,204.96 | 1,207.09 |
| 05/10/2004 | 1,199.58 | 1,200.66 | 1,169.54 | 1,169.54 |
| 05/11/2004 | 1,182.42 | 1,200.66 | 1,173.83 | 1,197.44 |
| 05/12/2004 | 1,232.85 | 1,232.85 | 1,182.42 | 1,182.42 |
| 05/13/2004 | 1,191 | 1,247.33 | 1,181.34 | 1,189.93 |
| 05/14/2004 | 1,187.78 | 1,196.38 | 1,142.72 | 1,156.66 |
| 05/17/2004 | 1,153.45 | 1,153.45 | 1,121.26 | 1,150.23 |
| 05/18/2004 | 1,154.52 | 1,162.02 | 1,133.86 | 1,150.23 |
| 05/19/2004 | 1,166.32 | 1,223.95 | 1,140.68 | 1,219.97 |
| 05/20/2004 | 1,212.46 | 1,225.61 | 1,185.63 | 1,192.07 |
| 05/21/2004 | 1,188.85 | 1,230.7 | 1,188.85 | 1,214.6 |
| 05/24/2004 | 1,204.95 | 1,230.7 | 1,198.51 | 1,199.58 |
| 05/25/2004 | 1,198.51 | 1,210.31 | 1,184.56 | 1,206.02 |
| 05/26/2004 | 1,219.97 | 1,239.28 | 1,214.6 | 1,230.7 |
| 05/27/2004 | 1,233.92 | 1,255.38 | 1,226.47 | 1,240.36 |
| 05/28/2004 | 1,241.43 | 1,250.01 | 1,222.28 | 1,227.48 |
| 05/31/2004 | 1,227.48 | 1,227.48 | 1,227.48 | 1,227.48 |
| 06/01/2004 | 1,222.12 | 1,248.94 | 1,222.12 | 1,242.5 |
| 06/02/2004 | 1,246.79 | 1,247.87 | 1,212.46 | 1,214.6 |
| 06/03/2004 | 1,213.53 | 1,218.9 | 1,198.51 | 1,211.39 |
| 06/04/2004 | 1,188.85 | 1,222.12 | 1,188.85 | 1,218.9 |
| 06/07/2004 | 1,221.04 | 1,251.09 | 1,221.04 | 1,247.87 |
| 06/08/2004 | 1,244.65 | 1,260.74 | 1,237.14 | 1,241.43 |
| 06/09/2004 | 1,251.09 | 1,255.38 | 1,216.75 | 1,218.9 |
| 06/10/2004 | 1,218.9 | 1,225.33 | 1,200.66 | 1,216.75 |
| 06/11/2004 | 1,218.9 | 1,220.68 | 1,197.45 | 1,204.95 |
| 06/14/2004 | 1,204.95 | 1,210.58 | 1,180.27 | 1,180.27 |
| 06/15/2004 | 1,189.93 | 1,200.66 | 1,175.01 | 1,195.29 |
| 06/16/2004 | 1,193.15 | 1,211.39 | 1,169.11 | 1,194.22 |
| 06/17/2004 | 1,193.15 | 1,206.02 | 1,178.12 | 1,200.66 |
| 06/18/2004 | 1,191 | 1,215.68 | 1,191 | 1,210.31 |
| 06/21/2004 | 1,215.68 | 1,226.41 | 1,202.8 | 1,210.31 |
| 06/22/2004 | 1,207.09 | 1,212.46 | 1,186.71 | 1,189.93 |
| 06/23/2004 | 1,191 | 1,207.09 | 1,182.42 | 1,187.78 |
| 06/24/2004 | 1,186.71 | 1,223.3 | 1,180.27 | 1,221.04 |
| 06/25/2004 | 1,218.9 | 1,236.06 | 1,214.01 | 1,233.92 |
| 06/28/2004 | 1,218.9 | 1,255.38 | 1,218.9 | 1,241.43 |
| 06/29/2004 | 1,233.92 | 1,245.12 | 1,209.24 | 1,221.04 |
| 06/30/2004 | 1,225.33 | 1,232.85 | 1,208.17 | 1,210.31 |
| 07/01/2004 | 1,212.46 | 1,217.82 | 1,196.36 | 1,196.36 |
| 07/02/2004 | 1,194.22 | 1,200.66 | 1,163.1 | 1,183.49 |
| 07/05/2004 | 1,180.27 | 1,199.48 | 1,179.2 | 1,192.07 |
| 07/06/2004 | 1,199.58 | 1,209.24 | 1,167.39 | 1,169.54 |
| 07/07/2004 | 1,169.54 | 1,189.93 | 1,161.81 | 1,177.05 |
| 07/08/2004 | 1,173.83 | 1,193.68 | 1,170.61 | 1,184.56 |
| 07/09/2004 | 1,178.12 | 1,201.73 | 1,173.83 | 1,201.73 |
| 07/12/2004 | 1,197.44 | 1,216.75 | 1,196.36 | 1,201.73 |
| 07/13/2004 | 1,211.39 | 1,221.04 | 1,195.18 | 1,218.9 |
| 07/14/2004 | 1,218.9 | 1,218.9 | 1,198.51 | 1,212.46 |
| 07/15/2004 | 1,207.09 | 1,232.85 | 1,206.56 | 1,221.04 |
| 07/16/2004 | 1,225.33 | 1,228.55 | 1,199.58 | 1,219.97 |
| 07/19/2004 | 1,211.39 | 1,221.6 | 1,203.88 | 1,203.88 |
| 07/20/2004 | 1,199.58 | 1,202.8 | 1,188.85 | 1,200.66 |
| 07/21/2004 | 1,209.24 | 1,224.26 | 1,202.36 | 1,216.75 |
| 07/22/2004 | 1,206.02 | 1,217.88 | 1,170.61 | 1,177.05 |
| 07/23/2004 | 1,174.9 | 1,201.94 | 1,174.9 | 1,180.27 |
| 07/26/2004 | 1,180.27 | 1,194.22 | 1,170.61 | 1,173.83 |
| 07/27/2004 | 1,175.98 | 1,189.93 | 1,172.01 | 1,185.63 |
| 07/28/2004 | 1,188.85 | 1,218.9 | 1,188.85 | 1,210.31 |
| 07/29/2004 | 1,208.17 | 1,236.06 | 1,208.17 | 1,228.55 |
| 07/30/2004 | 1,226.41 | 1,265.03 | 1,223.59 | 1,253.23 |
| 08/02/2004 | 1,255.38 | 1,255.38 | 1,231.77 | 1,245.72 |
| 08/03/2004 | 1,245.72 | 1,268.25 | 1,244.65 | 1,265.03 |
| 08/04/2004 | 1,259.67 | 1,275.76 | 1,251.09 | 1,272.55 |
| 08/05/2004 | 1,285.42 | 1,298.3 | 1,266.11 | 1,275.76 |
| 08/06/2004 | 1,273.62 | 1,273.62 | 1,242.5 | 1,247.87 |
| 08/09/2004 | 1,250.01 | 1,252.16 | 1,226.41 | 1,236.06 |
| 08/10/2004 | 1,228.55 | 1,244.77 | 1,228.55 | 1,240.36 |
| 08/11/2004 | 1,240.36 | 1,251.61 | 1,232.85 | 1,239.28 |
| 08/12/2004 | 1,247.87 | 1,295.08 | 1,237.14 | 1,288.64 |
| 08/13/2004 | 1,287.57 | 1,313.32 | 1,278.98 | 1,284.35 |
| 08/16/2004 | 1,283.28 | 1,339.07 | 1,273.62 | 1,334.78 |
| 08/17/2004 | 1,326.19 | 1,353.02 | 1,316.43 | 1,347.65 |
| 08/18/2004 | 1,321.9 | 1,351.77 | 1,317.61 | 1,338 |
| 08/19/2004 | 1,336.92 | 1,361.71 | 1,335.1 | 1,350.87 |
| 08/20/2004 | 1,342.29 | 1,354.74 | 1,333.7 | 1,349.8 |
| 08/23/2004 | 1,345.51 | 1,381.13 | 1,345.51 | 1,377.7 |
| 08/24/2004 | 1,380.92 | 1,388.34 | 1,336.92 | 1,342.29 |
| 08/25/2004 | 1,335.85 | 1,352.64 | 1,307.95 | 1,322.98 |
| 08/26/2004 | 1,333.7 | 1,347.65 | 1,327.27 | 1,346.58 |
| 08/27/2004 | 1,347.65 | 1,368.04 | 1,343.36 | 1,354.09 |
| 08/30/2004 | 1,354.09 | 1,354.09 | 1,354.09 | 1,354.09 |
| 08/31/2004 | 1,349.8 | 1,358.38 | 1,338 | 1,346.58 |
| 09/01/2004 | 1,363.75 | 1,364.82 | 1,345.4 | 1,358.38 |
| 09/02/2004 | 1,361.6 | 1,364.82 | 1,345.51 | 1,356.24 |
| 09/03/2004 | 1,358.38 | 1,359.46 | 1,345.51 | 1,355.16 |
| 09/06/2004 | 1,345.51 | 1,373.4 | 1,345.51 | 1,366.97 |
| 09/07/2004 | 1,370.19 | 1,370.19 | 1,335.85 | 1,340.14 |
| 09/08/2004 | 1,340.14 | 1,354.12 | 1,332.63 | 1,347.65 |
| 09/09/2004 | 1,347.65 | 1,355.16 | 1,341.22 | 1,346.58 |
| 09/10/2004 | 1,351.95 | 1,362.68 | 1,345.51 | 1,353.02 |
| 09/13/2004 | 1,350.87 | 1,365.89 | 1,346.58 | 1,349.8 |
| 09/14/2004 | 1,350.87 | 1,351.95 | 1,338 | 1,343.36 |
| 09/15/2004 | 1,338 | 1,347.65 | 1,322.98 | 1,329.41 |
| 09/16/2004 | 1,322.98 | 1,361.43 | 1,322.98 | 1,355.16 |
| 09/17/2004 | 1,347.65 | 1,395.94 | 1,347.65 | 1,390.57 |
| 09/20/2004 | 1,380.92 | 1,396.63 | 1,372.33 | 1,383.06 |
| 09/21/2004 | 1,379.84 | 1,412.03 | 1,379.84 | 1,402.38 |
| 09/22/2004 | 1,407.74 | 1,414.18 | 1,391.65 | 1,394.86 |
| 09/23/2004 | 1,397.01 | 1,400.23 | 1,375.55 | 1,376.62 |
| 09/24/2004 | 1,377.7 | 1,380.92 | 1,360.53 | 1,370.19 |
| 09/27/2004 | 1,361.6 | 1,376.62 | 1,355.16 | 1,366.97 |
| 09/28/2004 | 1,370.19 | 1,409.89 | 1,357.31 | 1,406.67 |
| 09/29/2004 | 1,407.74 | 1,427.05 | 1,360.39 | 1,422.76 |
| 09/30/2004 | 1,416.32 | 1,424.91 | 1,402.38 | 1,421.69 |
| 10/01/2004 | 1,423.83 | 1,444.76 | 1,418 | 1,438.86 |
| 10/04/2004 | 1,448.51 | 1,456.56 | 1,409.89 | 1,410.96 |
| 10/05/2004 | 1,416.32 | 1,418.47 | 1,401.71 | 1,414.18 |
| 10/06/2004 | 1,416.32 | 1,436.71 | 1,405.59 | 1,431.35 |
| 10/07/2004 | 1,437.78 | 1,456.02 | 1,428.58 | 1,456.02 |
| 10/08/2004 | 1,447.44 | 1,463.53 | 1,429.2 | 1,444.22 |
| 10/11/2004 | 1,438.86 | 1,458.17 | 1,420.62 | 1,423.83 |
| 10/12/2004 | 1,413.1 | 1,440.17 | 1,384.13 | 1,398.08 |
| 10/13/2004 | 1,405.59 | 1,405.59 | 1,330.49 | 1,342.29 |
| 10/14/2004 | 1,335.85 | 1,365.89 | 1,322.98 | 1,362.68 |
| 10/15/2004 | 1,365.89 | 1,368.04 | 1,336.92 | 1,354.09 |
| 10/18/2004 | 1,362.68 | 1,366.97 | 1,337.38 | 1,350.87 |
| 10/19/2004 | 1,360.53 | 1,365.89 | 1,318.68 | 1,321.9 |
| 10/20/2004 | 1,316.54 | 1,319.27 | 1,273.62 | 1,299.37 |
| 10/21/2004 | 1,305.81 | 1,317.61 | 1,292.93 | 1,304.73 |
| 10/22/2004 | 1,305.81 | 1,316.54 | 1,289.71 | 1,290.79 |
| 10/25/2004 | 1,280.06 | 1,301.52 | 1,268.25 | 1,283.28 |
| 10/26/2004 | 1,280.06 | 1,326.19 | 1,280.06 | 1,321.9 |
| 10/27/2004 | 1,338 | 1,342.29 | 1,316.54 | 1,329.41 |
| 10/28/2004 | 1,334.78 | 1,343.09 | 1,270.4 | 1,290.79 |
| 10/29/2004 | 1,290.79 | 1,300.44 | 1,276.84 | 1,281.13 |
| 11/01/2004 | 1,292.93 | 1,315.46 | 1,281.13 | 1,306.88 |
| 11/02/2004 | 1,314.39 | 1,324.05 | 1,302.86 | 1,307.95 |
| 11/03/2004 | 1,325.12 | 1,325.12 | 1,291.86 | 1,304.73 |
| 11/04/2004 | 1,307.95 | 1,328.34 | 1,288.75 | 1,321.9 |
| 11/05/2004 | 1,332.63 | 1,336.92 | 1,314.39 | 1,317.61 |
| 11/08/2004 | 1,316.54 | 1,324.05 | 1,290.79 | 1,301.52 |
| 11/09/2004 | 1,292.93 | 1,320.09 | 1,210.16 | 1,319.76 |
| 11/10/2004 | 1,321.9 | 1,366.97 | 1,316.54 | 1,355.16 |
| 11/11/2004 | 1,360.53 | 1,370.19 | 1,338 | 1,362.68 |
| 11/12/2004 | 1,368.04 | 1,371.26 | 1,342.56 | 1,369.11 |
| 11/15/2004 | 1,373.4 | 1,386.28 | 1,363.75 | 1,373.4 |
| 11/16/2004 | 1,361.6 | 1,371.51 | 1,349.8 | 1,351.95 |
| 11/17/2004 | 1,362.68 | 1,393.79 | 1,354.09 | 1,385.21 |
| 11/18/2004 | 1,388.43 | 1,393.79 | 1,379.84 | 1,391.65 |
| 11/19/2004 | 1,388.43 | 1,397.38 | 1,374.48 | 1,381.99 |
| 11/22/2004 | 1,373.4 | 1,387.89 | 1,344.43 | 1,357.31 |
| 11/23/2004 | 1,364.82 | 1,371.34 | 1,345.45 | 1,354.09 |
| 11/24/2004 | 1,350.87 | 1,384.48 | 1,338 | 1,348.73 |
| 11/25/2004 | 1,347.65 | 1,373.4 | 1,341.22 | 1,371.26 |
| 11/26/2004 | 1,362.68 | 1,377.7 | 1,346.69 | 1,365.89 |
| 11/29/2004 | 1,368.04 | 1,395.94 | 1,366.97 | 1,392.72 |
| 11/30/2004 | 1,388.43 | 1,390.57 | 1,349.8 | 1,362.68 |
| 12/01/2004 | 1,355.16 | 1,362.68 | 1,348.84 | 1,362.68 |
| 12/02/2004 | 1,370.19 | 1,370.19 | 1,342.29 | 1,345.51 |
| 12/03/2004 | 1,347.65 | 1,361.39 | 1,314.39 | 1,325.12 |
| 12/06/2004 | 1,317.61 | 1,317.61 | 1,274.69 | 1,281.13 |
| 12/07/2004 | 1,259.67 | 1,292.93 | 1,245.37 | 1,292.93 |
| 12/08/2004 | 1,276.84 | 1,295.29 | 1,257.52 | 1,271.47 |
| 12/09/2004 | 1,274.69 | 1,291.86 | 1,243.16 | 1,259.67 |
| 12/10/2004 | 1,260.74 | 1,276.84 | 1,250.01 | 1,256.45 |
| 12/13/2004 | 1,254.3 | 1,278.98 | 1,253.23 | 1,273.62 |
| 12/14/2004 | 1,278.98 | 1,285.42 | 1,256.45 | 1,259.67 |
| 12/15/2004 | 1,266.11 | 1,273.62 | 1,239.28 | 1,248.94 |
| 12/16/2004 | 1,254.3 | 1,263.96 | 1,245.72 | 1,260.74 |
| 12/17/2004 | 1,261.82 | 1,265.03 | 1,245.72 | 1,245.72 |
| 12/20/2004 | 1,250.01 | 1,281.13 | 1,246.11 | 1,274.69 |
| 12/21/2004 | 1,273.62 | 1,307.95 | 1,271.91 | 1,296.15 |
| 12/22/2004 | 1,306.88 | 1,318.68 | 1,302.59 | 1,309.03 |
| 12/23/2004 | 1,314.39 | 1,316.54 | 1,299.98 | 1,315.46 |
| 12/24/2004 | 1,318.68 | 1,318.68 | 1,303.66 | 1,311.17 |
| 12/27/2004 | 1,311.17 | 1,311.17 | 1,311.17 | 1,311.17 |
| 12/28/2004 | 1,311.17 | 1,311.17 | 1,311.17 | 1,311.17 |
| 12/29/2004 | 1,311.17 | 1,324.05 | 1,309.42 | 1,324.05 |
| 12/30/2004 | 1,322.98 | 1,324.05 | 1,307.95 | 1,318.68 |
| 12/31/2004 | 1,314.39 | 1,322.98 | 1,295.08 | 1,321.9 |