FERG.L
Ferguson plc
13:26:43
17910 £
0.0000 (%0.00)
Previous Close: 18030
Day Low₺17830
Day High₺18200
FERG.L: Ferguson plc Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,096.7412
CLOSE 4,097.4301
Low
LOW 3,508.4
High
HIGH 4,682.64
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 3,752.84 | 3,770.93 | 3,752.84 | 3,770.93 |
| 01/02/2004 | 3,790.02 | 3,790.02 | 3,739.9 | 3,759 |
| 01/05/2004 | 3,768.54 | 3,794.8 | 3,732.74 | 3,768.54 |
| 01/06/2004 | 3,818.66 | 3,818.66 | 3,685.01 | 3,699.33 |
| 01/07/2004 | 3,696.94 | 3,696.94 | 3,608.64 | 3,646.82 |
| 01/08/2004 | 3,665.92 | 3,675.46 | 3,563.29 | 3,582.38 |
| 01/09/2004 | 3,580 | 3,603.86 | 3,546.58 | 3,599.09 |
| 01/12/2004 | 3,537.04 | 3,608.64 | 3,525.1 | 3,537.04 |
| 01/13/2004 | 3,558.52 | 3,563.29 | 3,508.4 | 3,548.97 |
| 01/14/2004 | 3,756.61 | 3,770.93 | 3,603.86 | 3,756.61 |
| 01/15/2004 | 3,770.93 | 3,770.93 | 3,642.05 | 3,646.82 |
| 01/16/2004 | 3,653.98 | 3,725.58 | 3,651.6 | 3,725.58 |
| 01/19/2004 | 3,699.33 | 3,770.93 | 3,687.4 | 3,723.2 |
| 01/20/2004 | 3,706.49 | 3,735.13 | 3,694.56 | 3,716.04 |
| 01/21/2004 | 3,699.33 | 3,756.61 | 3,692.17 | 3,725.58 |
| 01/22/2004 | 3,732.74 | 3,744.68 | 3,694.56 | 3,699.33 |
| 01/23/2004 | 3,663.53 | 3,723.2 | 3,627.73 | 3,658.76 |
| 01/26/2004 | 3,708.88 | 3,708.88 | 3,627.73 | 3,665.92 |
| 01/27/2004 | 3,699.33 | 3,737.52 | 3,627.73 | 3,704.1 |
| 01/28/2004 | 3,699.33 | 3,761.38 | 3,696.94 | 3,718.42 |
| 01/29/2004 | 3,639.52 | 3,685.01 | 3,618.18 | 3,637.28 |
| 01/30/2004 | 3,630.12 | 3,687.4 | 3,630.12 | 3,649.21 |
| 02/02/2004 | 3,675.46 | 3,756.61 | 3,675.46 | 3,730.36 |
| 02/03/2004 | 3,696.94 | 3,792.41 | 3,685.01 | 3,770.93 |
| 02/04/2004 | 3,747.06 | 3,799.57 | 3,723.2 | 3,747.06 |
| 02/05/2004 | 3,754.22 | 3,787.64 | 3,723.2 | 3,773.32 |
| 02/06/2004 | 3,794.8 | 3,794.8 | 3,747.06 | 3,770.93 |
| 02/09/2004 | 3,761.38 | 3,842.53 | 3,761.38 | 3,830.6 |
| 02/10/2004 | 3,856.85 | 3,957.09 | 3,856.85 | 3,909.36 |
| 02/11/2004 | 3,881.09 | 3,904.58 | 3,866.84 | 3,904.58 |
| 02/12/2004 | 4,000.05 | 4,000.05 | 3,892.65 | 3,945.16 |
| 02/13/2004 | 3,964.25 | 3,964.25 | 3,938 | 3,952.32 |
| 02/16/2004 | 3,952.32 | 4,016.76 | 3,947.54 | 3,995.28 |
| 02/17/2004 | 3,985.73 | 3,988.12 | 3,952.32 | 3,971.41 |
| 02/18/2004 | 3,966.64 | 4,000.05 | 3,938 | 3,949.93 |
| 02/19/2004 | 3,942.77 | 3,985.73 | 3,942.77 | 3,971.41 |
| 02/20/2004 | 3,961.86 | 3,964.25 | 3,928.45 | 3,938 |
| 02/23/2004 | 3,914.13 | 3,957.09 | 3,914.13 | 3,938 |
| 02/24/2004 | 3,945.16 | 3,964.25 | 3,918.9 | 3,921.29 |
| 02/25/2004 | 3,911.74 | 3,930.84 | 3,852.08 | 3,866.4 |
| 02/26/2004 | 3,897.42 | 3,942.77 | 3,856.85 | 3,899.81 |
| 02/27/2004 | 3,909.36 | 3,971.41 | 3,875.94 | 3,883.1 |
| 03/01/2004 | 3,899.81 | 4,057.33 | 3,880.72 | 4,000.05 |
| 03/02/2004 | 3,961.86 | 4,057.33 | 3,961.86 | 4,014.37 |
| 03/03/2004 | 3,961.86 | 4,009.6 | 3,892.65 | 3,906.97 |
| 03/04/2004 | 3,914.13 | 3,980.96 | 3,914.13 | 3,961.86 |
| 03/05/2004 | 3,964.25 | 4,011.98 | 3,895.04 | 4,007.21 |
| 03/08/2004 | 4,069.26 | 4,069.26 | 3,992.89 | 4,023.92 |
| 03/09/2004 | 4,014.1 | 4,025.97 | 3,945.21 | 3,952.34 |
| 03/10/2004 | 3,976.18 | 3,976.18 | 3,890.26 | 3,916.52 |
| 03/11/2004 | 3,890.26 | 3,897.42 | 3,780.48 | 3,816.28 |
| 03/12/2004 | 3,811.5 | 3,914.13 | 3,744.68 | 3,899.81 |
| 03/15/2004 | 3,871.17 | 3,914.13 | 3,837.76 | 3,837.76 |
| 03/16/2004 | 3,809.12 | 3,899.81 | 3,780.48 | 3,895.04 |
| 03/17/2004 | 3,887.88 | 4,002.44 | 3,849.69 | 3,985.73 |
| 03/18/2004 | 3,983.34 | 4,035.85 | 3,947.54 | 3,966.64 |
| 03/19/2004 | 3,966.64 | 4,081.2 | 3,966.64 | 4,069.26 |
| 03/22/2004 | 4,004.82 | 4,004.82 | 3,859.24 | 3,945.16 |
| 03/23/2004 | 3,954.7 | 3,959.48 | 3,890.26 | 3,921.29 |
| 03/24/2004 | 3,973.8 | 3,988.12 | 3,957.09 | 3,973.8 |
| 03/25/2004 | 4,014.37 | 4,045.4 | 3,947.54 | 3,988.12 |
| 03/26/2004 | 4,014.37 | 4,014.37 | 3,954.7 | 3,976.18 |
| 03/29/2004 | 3,985.73 | 4,033.46 | 3,928.45 | 4,009.6 |
| 03/30/2004 | 4,011.98 | 4,095.52 | 4,011.98 | 4,090.74 |
| 03/31/2004 | 4,057.33 | 4,076.42 | 4,009.6 | 4,031.08 |
| 04/01/2004 | 4,038.24 | 4,069.26 | 4,019.14 | 4,031.08 |
| 04/02/2004 | 4,057.33 | 4,128.93 | 4,033.46 | 4,081.2 |
| 04/05/2004 | 4,090.74 | 4,112.22 | 4,023.92 | 4,057.33 |
| 04/06/2004 | 4,126.54 | 4,126.54 | 4,016.76 | 4,038.24 |
| 04/07/2004 | 4,076.42 | 4,076.42 | 3,995.28 | 4,028.69 |
| 04/08/2004 | 4,026.3 | 4,114.61 | 4,026.3 | 4,066.88 |
| 04/09/2004 | 4,047.35 | 4,066.88 | 4,047.35 | 4,066.88 |
| 04/12/2004 | 4,047.35 | 4,066.88 | 4,047.35 | 4,066.88 |
| 04/13/2004 | 4,033.46 | 4,100.29 | 3,992.89 | 4,021.53 |
| 04/14/2004 | 4,009.6 | 4,009.6 | 3,859.24 | 3,921.29 |
| 04/15/2004 | 3,921.29 | 3,952.32 | 3,909.36 | 3,933.22 |
| 04/16/2004 | 3,945.16 | 3,945.16 | 3,847.3 | 3,880.72 |
| 04/19/2004 | 3,875.94 | 3,959.48 | 3,875.94 | 3,942.77 |
| 04/20/2004 | 3,952.32 | 4,028.69 | 3,952.32 | 3,988.12 |
| 04/21/2004 | 3,961.86 | 3,985.31 | 3,887.88 | 3,899.81 |
| 04/22/2004 | 3,878.33 | 4,019.14 | 3,878.33 | 4,011.98 |
| 04/23/2004 | 4,057.33 | 4,126.54 | 4,028.69 | 4,085.97 |
| 04/26/2004 | 4,066.88 | 4,081.2 | 4,026.3 | 4,040.62 |
| 04/27/2004 | 4,021.53 | 4,083.58 | 4,019.14 | 4,057.33 |
| 04/28/2004 | 4,019.14 | 4,114.61 | 4,019.14 | 4,066.88 |
| 04/29/2004 | 4,066.88 | 4,076.42 | 3,988.12 | 4,031.08 |
| 04/30/2004 | 4,038.24 | 4,038.24 | 3,926.06 | 3,945.16 |
| 05/03/2004 | 3,926.21 | 3,945.16 | 3,926.21 | 3,945.16 |
| 05/04/2004 | 3,954.7 | 3,973.8 | 3,859.24 | 3,961.86 |
| 05/05/2004 | 3,952.32 | 4,026.3 | 3,952.32 | 4,019.14 |
| 05/06/2004 | 4,011.98 | 4,047.78 | 3,995.28 | 4,026.3 |
| 05/07/2004 | 4,011.98 | 4,057.33 | 3,866.4 | 3,890.26 |
| 05/10/2004 | 3,840.14 | 3,880.72 | 3,761.38 | 3,766.16 |
| 05/11/2004 | 3,806.73 | 3,828.21 | 3,727.97 | 3,828.21 |
| 05/12/2004 | 3,837.76 | 3,856.85 | 3,785.25 | 3,809.12 |
| 05/13/2004 | 3,778.09 | 3,840.14 | 3,778.09 | 3,797.18 |
| 05/14/2004 | 3,799.57 | 3,804.34 | 3,742.29 | 3,768.54 |
| 05/17/2004 | 3,708.88 | 3,735.13 | 3,685.01 | 3,727.97 |
| 05/18/2004 | 3,761.38 | 3,785.25 | 3,723.2 | 3,759 |
| 05/19/2004 | 3,747.06 | 3,875.94 | 3,747.06 | 3,837.76 |
| 05/20/2004 | 3,837.76 | 3,854.46 | 3,792.41 | 3,847.3 |
| 05/21/2004 | 3,837.76 | 3,935.61 | 3,837.76 | 3,914.13 |
| 05/24/2004 | 3,906.97 | 3,957.09 | 3,883.1 | 3,895.04 |
| 05/25/2004 | 3,892.65 | 3,938 | 3,875.94 | 3,902.2 |
| 05/26/2004 | 3,902.2 | 3,976.18 | 3,902.2 | 3,930.84 |
| 05/27/2004 | 3,938 | 3,980.96 | 3,921.29 | 3,954.7 |
| 05/28/2004 | 3,942.77 | 3,988.12 | 3,880.72 | 3,918.9 |
| 05/31/2004 | 3,900.1 | 3,918.9 | 3,900.1 | 3,918.9 |
| 06/01/2004 | 3,909.36 | 3,957.09 | 3,897.42 | 3,914.13 |
| 06/02/2004 | 3,923.68 | 4,016.76 | 3,906.97 | 3,969.02 |
| 06/03/2004 | 3,959.48 | 3,964.25 | 3,909.36 | 3,952.32 |
| 06/04/2004 | 3,985.73 | 4,033.46 | 3,938 | 4,014.37 |
| 06/07/2004 | 4,002.44 | 4,090.74 | 4,002.44 | 4,043.01 |
| 06/08/2004 | 4,045.4 | 4,057.33 | 3,985.73 | 3,985.73 |
| 06/09/2004 | 4,016.76 | 4,023.92 | 3,954.7 | 4,004.82 |
| 06/10/2004 | 4,004.82 | 4,021.53 | 3,947.54 | 3,990.5 |
| 06/11/2004 | 4,023.92 | 4,023.92 | 3,964.25 | 3,973.8 |
| 06/14/2004 | 3,985.73 | 3,985.73 | 3,902.2 | 3,902.2 |
| 06/15/2004 | 3,868.78 | 3,935.61 | 3,868.78 | 3,918.9 |
| 06/16/2004 | 3,952.32 | 3,952.32 | 3,885.49 | 3,923.68 |
| 06/17/2004 | 3,923.68 | 3,949.93 | 3,911.74 | 3,938 |
| 06/18/2004 | 3,914.13 | 3,978.57 | 3,911.74 | 3,957.09 |
| 06/21/2004 | 3,954.7 | 3,988.12 | 3,942.77 | 3,971.41 |
| 06/22/2004 | 4,009.6 | 4,047.78 | 4,009.6 | 4,019.14 |
| 06/23/2004 | 4,019.14 | 4,047.78 | 4,014.37 | 4,019.14 |
| 06/24/2004 | 4,033.46 | 4,050.17 | 3,995.28 | 4,019.14 |
| 06/25/2004 | 3,990.5 | 4,064.49 | 3,990.5 | 4,045.4 |
| 06/28/2004 | 4,031.08 | 4,054.94 | 3,992.89 | 4,047.78 |
| 06/29/2004 | 4,038.24 | 4,095.52 | 4,038.24 | 4,078.81 |
| 06/30/2004 | 4,083.58 | 4,100.29 | 4,081.2 | 4,081.2 |
| 07/01/2004 | 4,066.88 | 4,126.54 | 4,062.1 | 4,064.49 |
| 07/02/2004 | 4,088.36 | 4,088.36 | 4,014.37 | 4,035.85 |
| 07/05/2004 | 4,050.17 | 4,071.65 | 3,997.66 | 4,002.44 |
| 07/06/2004 | 4,014.37 | 4,019.14 | 3,933.22 | 3,945.16 |
| 07/07/2004 | 3,947.54 | 4,009.6 | 3,947.54 | 3,976.18 |
| 07/08/2004 | 3,940.38 | 3,963.41 | 3,921.29 | 3,928.45 |
| 07/09/2004 | 3,933.22 | 3,971.41 | 3,887.88 | 3,964.25 |
| 07/12/2004 | 3,978.57 | 4,019.14 | 3,964.25 | 3,973.8 |
| 07/13/2004 | 4,033.46 | 4,238.72 | 4,033.46 | 4,176.66 |
| 07/14/2004 | 4,200.53 | 4,200.53 | 4,107.45 | 4,152.8 |
| 07/15/2004 | 4,136.09 | 4,181.44 | 4,102.68 | 4,171.89 |
| 07/16/2004 | 4,176.66 | 4,195.76 | 4,152.8 | 4,171.89 |
| 07/19/2004 | 4,176.66 | 4,186.21 | 4,150.41 | 4,152.8 |
| 07/20/2004 | 4,133.7 | 4,162.34 | 4,124.16 | 4,138.48 |
| 07/21/2004 | 4,200.53 | 4,200.53 | 4,114.61 | 4,126.54 |
| 07/22/2004 | 4,107.45 | 4,109.17 | 4,050.17 | 4,059.72 |
| 07/23/2004 | 4,095.52 | 4,128.93 | 4,074.04 | 4,088.36 |
| 07/26/2004 | 4,085.97 | 4,085.97 | 4,038.24 | 4,054.94 |
| 07/27/2004 | 4,066.88 | 4,105.06 | 4,064.49 | 4,097.9 |
| 07/28/2004 | 4,140.86 | 4,140.86 | 4,083.58 | 4,095.52 |
| 07/29/2004 | 4,105.06 | 4,109.84 | 4,066.88 | 4,088.36 |
| 07/30/2004 | 4,121.77 | 4,121.77 | 4,062.1 | 4,081.2 |
| 08/02/2004 | 4,085.97 | 4,109.84 | 4,040.62 | 4,095.52 |
| 08/03/2004 | 4,085.97 | 4,109.84 | 4,062.1 | 4,105.06 |
| 08/04/2004 | 4,038.24 | 4,109.84 | 4,038.24 | 4,102.68 |
| 08/05/2004 | 4,109.84 | 4,126.54 | 4,100.29 | 4,109.84 |
| 08/06/2004 | 4,090.74 | 4,090.74 | 4,016.76 | 4,028.69 |
| 08/09/2004 | 4,028.69 | 4,043.01 | 3,940.38 | 3,980.96 |
| 08/10/2004 | 4,016.76 | 4,016.76 | 3,909.36 | 3,988.12 |
| 08/11/2004 | 4,023.92 | 4,023.92 | 3,959.48 | 3,988.12 |
| 08/12/2004 | 4,000.05 | 4,009.6 | 3,921.29 | 3,926.06 |
| 08/13/2004 | 3,895.04 | 3,961.86 | 3,895.04 | 3,923.68 |
| 08/16/2004 | 3,973.8 | 3,973.8 | 3,902.2 | 3,940.38 |
| 08/17/2004 | 3,933.22 | 4,057.33 | 3,928.45 | 4,019.14 |
| 08/18/2004 | 4,023.92 | 4,023.92 | 3,961.86 | 4,004.82 |
| 08/19/2004 | 4,059.72 | 4,076.42 | 3,961.86 | 3,990.5 |
| 08/20/2004 | 4,009.6 | 4,016.76 | 3,938 | 4,000.05 |
| 08/23/2004 | 3,928.45 | 4,066.88 | 3,928.45 | 4,028.69 |
| 08/24/2004 | 4,028.69 | 4,088.36 | 4,021.53 | 4,066.88 |
| 08/25/2004 | 4,057.33 | 4,109.84 | 4,057.33 | 4,100.29 |
| 08/26/2004 | 4,097.9 | 4,114.61 | 4,076.42 | 4,107.45 |
| 08/27/2004 | 4,114.61 | 4,119.38 | 4,083.58 | 4,095.52 |
| 08/30/2004 | 4,075.85 | 4,095.52 | 4,075.85 | 4,095.52 |
| 08/31/2004 | 4,081.2 | 4,107.45 | 4,043.01 | 4,050.17 |
| 09/01/2004 | 4,052.56 | 4,105.06 | 4,052.56 | 4,100.29 |
| 09/02/2004 | 4,109.84 | 4,148.02 | 4,066.88 | 4,109.84 |
| 09/03/2004 | 4,114.61 | 4,164.73 | 4,085.97 | 4,159.96 |
| 09/06/2004 | 3,957.09 | 4,195.76 | 3,957.09 | 4,190.98 |
| 09/07/2004 | 4,174.28 | 4,296 | 4,159.96 | 4,171.89 |
| 09/08/2004 | 4,140.86 | 4,238.72 | 4,140.86 | 4,210.08 |
| 09/09/2004 | 4,214.85 | 4,312.7 | 4,186.21 | 4,224.4 |
| 09/10/2004 | 4,224.4 | 4,243.49 | 4,205.3 | 4,233.94 |
| 09/13/2004 | 4,284.06 | 4,300.77 | 4,219.62 | 4,233.94 |
| 09/14/2004 | 4,233.94 | 4,284.06 | 4,210.08 | 4,264.97 |
| 09/15/2004 | 4,260.2 | 4,329.41 | 4,219.62 | 4,229.17 |
| 09/16/2004 | 4,224.4 | 4,269.74 | 4,224.4 | 4,241.1 |
| 09/17/2004 | 4,305.54 | 4,310.32 | 4,050.17 | 4,300.77 |
| 09/20/2004 | 4,272.13 | 4,297.79 | 4,226.78 | 4,243.49 |
| 09/21/2004 | 4,224.4 | 4,293.61 | 4,210.08 | 4,279.29 |
| 09/22/2004 | 4,279.29 | 4,415.33 | 4,243.49 | 4,386.69 |
| 09/23/2004 | 4,448.74 | 4,448.74 | 4,298.38 | 4,338.96 |
| 09/24/2004 | 4,338.96 | 4,443.97 | 4,324.64 | 4,417.72 |
| 09/27/2004 | 4,415.33 | 4,534.66 | 4,415.33 | 4,429.65 |
| 09/28/2004 | 4,420.1 | 4,477.38 | 4,417.72 | 4,477.38 |
| 09/29/2004 | 4,501.25 | 4,589.56 | 4,482.16 | 4,539.44 |
| 09/30/2004 | 4,548.98 | 4,548.98 | 4,498.86 | 4,503.64 |
| 10/01/2004 | 4,525.12 | 4,589.56 | 4,501.25 | 4,537.05 |
| 10/04/2004 | 4,582.4 | 4,654 | 4,551.37 | 4,634.9 |
| 10/05/2004 | 4,606.26 | 4,625.36 | 4,534.66 | 4,560.92 |
| 10/06/2004 | 4,506.02 | 4,506.02 | 4,410.56 | 4,424.88 |
| 10/07/2004 | 4,470.22 | 4,522.73 | 4,439.2 | 4,496.48 |
| 10/08/2004 | 4,470.22 | 4,517.96 | 4,463.06 | 4,484.54 |
| 10/11/2004 | 4,506.02 | 4,522.73 | 4,374.76 | 4,482.16 |
| 10/12/2004 | 4,436.81 | 4,498.86 | 4,436.81 | 4,455.9 |
| 10/13/2004 | 4,498.86 | 4,627.74 | 4,455.9 | 4,463.06 |
| 10/14/2004 | 4,424.88 | 4,455.9 | 4,348.5 | 4,365.21 |
| 10/15/2004 | 4,348.5 | 4,439.2 | 4,324.64 | 4,386.69 |
| 10/18/2004 | 4,369.98 | 4,415.33 | 4,353.28 | 4,367.6 |
| 10/19/2004 | 4,401.01 | 4,475 | 4,401.01 | 4,441.58 |
| 10/20/2004 | 4,432.04 | 4,432.04 | 4,338.96 | 4,386.69 |
| 10/21/2004 | 4,424.88 | 4,424.88 | 4,343.73 | 4,362.82 |
| 10/22/2004 | 4,401.01 | 4,417.72 | 4,374.76 | 4,386.69 |
| 10/25/2004 | 4,346.12 | 4,374.76 | 4,346.12 | 4,358.05 |
| 10/26/2004 | 4,439.2 | 4,455.9 | 4,439.2 | 4,439.2 |
| 10/27/2004 | 4,472.61 | 4,527.5 | 4,446.36 | 4,527.5 |
| 10/28/2004 | 4,589.56 | 4,589.56 | 4,484.54 | 4,525.12 |
| 10/29/2004 | 4,539.44 | 4,544.21 | 4,463.06 | 4,491.7 |
| 11/01/2004 | 4,525.12 | 4,541.82 | 4,458.29 | 4,529.89 |
| 11/02/2004 | 4,539.44 | 4,570.46 | 4,515.57 | 4,544.21 |
| 11/03/2004 | 4,599.1 | 4,599.1 | 4,520.34 | 4,544.21 |
| 11/04/2004 | 4,525.12 | 4,546.6 | 4,441.58 | 4,529.89 |
| 11/05/2004 | 4,532.28 | 4,551.37 | 4,486.93 | 4,510.8 |
| 11/08/2004 | 4,520.34 | 4,520.34 | 4,408.17 | 4,436.81 |
| 11/09/2004 | 4,458.29 | 4,479.77 | 4,362.82 | 4,396.24 |
| 11/10/2004 | 4,415.33 | 4,415.33 | 4,355.66 | 4,384.3 |
| 11/11/2004 | 4,372.37 | 4,465.45 | 4,372.37 | 4,458.29 |
| 11/12/2004 | 4,446.36 | 4,537.05 | 4,429.65 | 4,529.89 |
| 11/15/2004 | 4,553.76 | 4,553.76 | 4,496.48 | 4,520.34 |
| 11/16/2004 | 4,506.02 | 4,529.89 | 4,472.61 | 4,482.16 |
| 11/17/2004 | 4,448.74 | 4,503.64 | 4,446.36 | 4,479.77 |
| 11/18/2004 | 4,506.02 | 4,515.57 | 4,467.84 | 4,498.86 |
| 11/19/2004 | 4,501.25 | 4,520.34 | 4,448.74 | 4,453.52 |
| 11/22/2004 | 4,453.52 | 4,453.52 | 4,379.53 | 4,415.33 |
| 11/23/2004 | 4,415.33 | 4,453.52 | 4,398.62 | 4,398.62 |
| 11/24/2004 | 4,412.94 | 4,436.81 | 4,408.17 | 4,412.94 |
| 11/25/2004 | 4,429.65 | 4,443.97 | 4,367.6 | 4,401.01 |
| 11/26/2004 | 4,408.17 | 4,482.16 | 4,381.92 | 4,381.92 |
| 11/29/2004 | 4,367.6 | 4,405.78 | 4,322.25 | 4,329.41 |
| 11/30/2004 | 4,331.8 | 4,350.89 | 4,255.42 | 4,300.77 |
| 12/01/2004 | 4,296 | 4,305.54 | 4,214.85 | 4,233.94 |
| 12/02/2004 | 4,257.81 | 4,284.06 | 4,245.88 | 4,262.58 |
| 12/03/2004 | 4,298.38 | 4,298.38 | 4,241.1 | 4,260.2 |
| 12/06/2004 | 4,238.72 | 4,238.72 | 4,181.44 | 4,186.21 |
| 12/07/2004 | 4,186.21 | 4,276.9 | 4,186.21 | 4,248.26 |
| 12/08/2004 | 4,236.33 | 4,243.49 | 4,205.3 | 4,243.49 |
| 12/09/2004 | 4,233.94 | 4,319.86 | 4,233.94 | 4,303.16 |
| 12/10/2004 | 4,307.93 | 4,319.86 | 4,272.13 | 4,284.06 |
| 12/13/2004 | 4,296 | 4,384.3 | 4,296 | 4,360.44 |
| 12/14/2004 | 4,401.01 | 4,424.88 | 4,367.6 | 4,420.1 |
| 12/15/2004 | 4,386.69 | 4,439.2 | 4,386.69 | 4,415.33 |
| 12/16/2004 | 4,415.33 | 4,458.29 | 4,386.69 | 4,446.36 |
| 12/17/2004 | 4,472.61 | 4,534.66 | 4,453.52 | 4,527.5 |
| 12/20/2004 | 4,539.44 | 4,548.98 | 4,479.77 | 4,494.09 |
| 12/21/2004 | 4,534.66 | 4,553.76 | 4,520.34 | 4,534.66 |
| 12/22/2004 | 4,572.85 | 4,584.78 | 4,522.73 | 4,582.4 |
| 12/23/2004 | 4,582.4 | 4,639.68 | 4,582.4 | 4,603.88 |
| 12/24/2004 | 4,587.17 | 4,630.13 | 4,489.32 | 4,615.81 |
| 12/27/2004 | 4,593.66 | 4,615.81 | 4,593.66 | 4,615.81 |
| 12/28/2004 | 4,593.66 | 4,615.81 | 4,593.66 | 4,615.81 |
| 12/29/2004 | 4,570.46 | 4,682.64 | 4,570.46 | 4,630.13 |
| 12/30/2004 | 4,654 | 4,665.93 | 4,615.81 | 4,644.45 |
| 12/31/2004 | 4,649.22 | 4,663.54 | 4,615.81 | 4,646.84 |