GSK.L
GSK plc
13:26:33
1936.5 £
0.0000 (%0.00)
Previous Close: 1923
Day Low₺1917.5
Day High₺1942.5
GSK.L: GSK plc Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,158.5497
CLOSE 1,157.6566
Low
LOW 1,043.39
High
HIGH 1,312.07
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 1,293.89 | 1,312.07 | 1,293.89 | 1,312.07 |
| 01/05/2004 | 1,307.02 | 1,310.05 | 1,285.81 | 1,293.89 |
| 01/06/2004 | 1,293.89 | 1,293.89 | 1,267.63 | 1,272.68 |
| 01/07/2004 | 1,256.52 | 1,271.67 | 1,242.38 | 1,245.41 |
| 01/08/2004 | 1,254.5 | 1,257.53 | 1,230.26 | 1,237.33 |
| 01/09/2004 | 1,234.3 | 1,239.35 | 1,217.13 | 1,234.3 |
| 01/12/2004 | 1,231.27 | 1,238.34 | 1,221.17 | 1,224.2 |
| 01/13/2004 | 1,231.27 | 1,242.38 | 1,220.16 | 1,223.19 |
| 01/14/2004 | 1,228.24 | 1,233.29 | 1,215.11 | 1,232.28 |
| 01/15/2004 | 1,230.26 | 1,234.3 | 1,205 | 1,215.11 |
| 01/16/2004 | 1,218.14 | 1,239.35 | 1,215.11 | 1,239.35 |
| 01/19/2004 | 1,242.38 | 1,258.54 | 1,235.31 | 1,241.37 |
| 01/20/2004 | 1,236.32 | 1,252.48 | 1,236.32 | 1,252.48 |
| 01/21/2004 | 1,248.44 | 1,260.56 | 1,235.31 | 1,245.41 |
| 01/22/2004 | 1,252.48 | 1,256.52 | 1,217.13 | 1,219.15 |
| 01/23/2004 | 1,222.18 | 1,226.22 | 1,186.82 | 1,212.08 |
| 01/26/2004 | 1,212.08 | 1,234.3 | 1,199.95 | 1,234.3 |
| 01/27/2004 | 1,238.34 | 1,240.36 | 1,209.05 | 1,212.08 |
| 01/28/2004 | 1,209.05 | 1,217.13 | 1,200.96 | 1,210.06 |
| 01/29/2004 | 1,195.91 | 1,205 | 1,187.83 | 1,199.95 |
| 01/30/2004 | 1,201.97 | 1,220.16 | 1,190.86 | 1,191.87 |
| 02/02/2004 | 1,201.97 | 1,201.97 | 1,182.78 | 1,187.83 |
| 02/03/2004 | 1,189.85 | 1,205 | 1,175.71 | 1,200.96 |
| 02/04/2004 | 1,200.96 | 1,226.22 | 1,193.89 | 1,220.16 |
| 02/05/2004 | 1,220.16 | 1,232.28 | 1,215.11 | 1,219.15 |
| 02/06/2004 | 1,223.19 | 1,223.19 | 1,197.93 | 1,206.02 |
| 02/09/2004 | 1,212.08 | 1,212.08 | 1,189.85 | 1,196.92 |
| 02/10/2004 | 1,193.89 | 1,203.99 | 1,185.81 | 1,203.99 |
| 02/11/2004 | 1,200.96 | 1,209.05 | 1,179.75 | 1,184.8 |
| 02/12/2004 | 1,187.83 | 1,195.91 | 1,108.04 | 1,141.37 |
| 02/13/2004 | 1,132.28 | 1,142.38 | 1,109.05 | 1,122.18 |
| 02/16/2004 | 1,122.18 | 1,126.22 | 1,095.92 | 1,106.02 |
| 02/17/2004 | 1,104 | 1,115.11 | 1,092.89 | 1,112.08 |
| 02/18/2004 | 1,106.02 | 1,116.12 | 1,100.97 | 1,113.09 |
| 02/19/2004 | 1,118.14 | 1,142.38 | 1,116.12 | 1,139.35 |
| 02/20/2004 | 1,138.34 | 1,155.51 | 1,135.31 | 1,136.32 |
| 02/23/2004 | 1,146.42 | 1,153.49 | 1,137.33 | 1,141.37 |
| 02/24/2004 | 1,144.4 | 1,150.46 | 1,127.23 | 1,137.33 |
| 02/25/2004 | 1,136.32 | 1,143.39 | 1,125.21 | 1,137.33 |
| 02/26/2004 | 1,131.27 | 1,146.42 | 1,130.26 | 1,139.35 |
| 02/27/2004 | 1,138.34 | 1,154.5 | 1,131.27 | 1,132.28 |
| 03/01/2004 | 1,144.4 | 1,144.4 | 1,123.19 | 1,128.24 |
| 03/02/2004 | 1,139.35 | 1,139.35 | 1,127.23 | 1,134.3 |
| 03/03/2004 | 1,135.31 | 1,138.34 | 1,126.22 | 1,133.29 |
| 03/04/2004 | 1,140.36 | 1,145.41 | 1,129.25 | 1,145.41 |
| 03/05/2004 | 1,144.4 | 1,145.41 | 1,130.26 | 1,136.32 |
| 03/08/2004 | 1,143.39 | 1,143.39 | 1,128.24 | 1,129.25 |
| 03/09/2004 | 1,124.2 | 1,126.22 | 1,106.02 | 1,115.11 |
| 03/10/2004 | 1,113.09 | 1,122.18 | 1,111.07 | 1,121.17 |
| 03/11/2004 | 1,113.09 | 1,118.14 | 1,084.81 | 1,090.87 |
| 03/12/2004 | 1,088.85 | 1,105.01 | 1,068.65 | 1,101.98 |
| 03/15/2004 | 1,100.97 | 1,117.13 | 1,089.86 | 1,102.99 |
| 03/16/2004 | 1,105.01 | 1,110.06 | 1,092.89 | 1,096.93 |
| 03/17/2004 | 1,093.9 | 1,096.93 | 1,076.73 | 1,084.81 |
| 03/18/2004 | 1,084.81 | 1,084.81 | 1,072.69 | 1,073.7 |
| 03/19/2004 | 1,079.76 | 1,086.83 | 1,054.51 | 1,084.81 |
| 03/22/2004 | 1,072.69 | 1,084.81 | 1,071.68 | 1,075.72 |
| 03/23/2004 | 1,075.72 | 1,078.75 | 1,067.64 | 1,070.67 |
| 03/24/2004 | 1,073.7 | 1,079.76 | 1,060.57 | 1,079.76 |
| 03/25/2004 | 1,082.79 | 1,088.85 | 1,075.72 | 1,085.82 |
| 03/26/2004 | 1,089.86 | 1,094.91 | 1,078.75 | 1,090.87 |
| 03/29/2004 | 1,094.91 | 1,094.91 | 1,082.79 | 1,087.84 |
| 03/30/2004 | 1,090.87 | 1,092.89 | 1,080.77 | 1,083.8 |
| 03/31/2004 | 1,083.8 | 1,090.87 | 1,072.69 | 1,078.75 |
| 04/01/2004 | 1,077.74 | 1,082.79 | 1,071.68 | 1,077.74 |
| 04/02/2004 | 1,076.73 | 1,077.74 | 1,061.58 | 1,077.74 |
| 04/05/2004 | 1,079.76 | 1,084.81 | 1,072.69 | 1,080.77 |
| 04/06/2004 | 1,080.77 | 1,110.06 | 1,077.74 | 1,106.02 |
| 04/07/2004 | 1,100.97 | 1,135.31 | 1,100.97 | 1,135.31 |
| 04/08/2004 | 1,131.27 | 1,133.29 | 1,108.04 | 1,119.15 |
| 04/13/2004 | 1,121.17 | 1,123.19 | 1,106.02 | 1,117.13 |
| 04/14/2004 | 1,116.12 | 1,130.26 | 1,105.01 | 1,125.21 |
| 04/15/2004 | 1,124.2 | 1,175.71 | 1,124.2 | 1,173.69 |
| 04/16/2004 | 1,187.83 | 1,196.92 | 1,166.62 | 1,175.71 |
| 04/19/2004 | 1,176.72 | 1,179.75 | 1,157.53 | 1,168.64 |
| 04/20/2004 | 1,171.67 | 1,174.7 | 1,157.53 | 1,166.62 |
| 04/21/2004 | 1,158.54 | 1,190.86 | 1,158.54 | 1,185.95 |
| 04/22/2004 | 1,184.8 | 1,196.92 | 1,176.72 | 1,194.9 |
| 04/23/2004 | 1,193.89 | 1,201.97 | 1,172.68 | 1,183.79 |
| 04/26/2004 | 1,190.86 | 1,190.86 | 1,159.55 | 1,163.59 |
| 04/27/2004 | 1,162.58 | 1,163.59 | 1,145.41 | 1,155.51 |
| 04/28/2004 | 1,166.62 | 1,168.64 | 1,133.29 | 1,135.31 |
| 04/29/2004 | 1,133.29 | 1,181.77 | 1,127.23 | 1,168.64 |
| 04/30/2004 | 1,165.61 | 1,207.03 | 1,165.61 | 1,178.74 |
| 05/04/2004 | 1,181.77 | 1,194.9 | 1,174.7 | 1,189.85 |
| 05/05/2004 | 1,190.86 | 1,214.1 | 1,185.81 | 1,213.09 |
| 05/06/2004 | 1,214.1 | 1,214.1 | 1,195.91 | 1,196.92 |
| 05/07/2004 | 1,197.93 | 1,212.08 | 1,182.78 | 1,207.03 |
| 05/10/2004 | 1,191.87 | 1,206.02 | 1,189.85 | 1,189.85 |
| 05/11/2004 | 1,197.93 | 1,197.93 | 1,176.72 | 1,193.89 |
| 05/12/2004 | 1,185.81 | 1,187.83 | 1,172.68 | 1,178.74 |
| 05/13/2004 | 1,186.82 | 1,188.84 | 1,177.73 | 1,179.75 |
| 05/14/2004 | 1,178.74 | 1,192.88 | 1,172.68 | 1,189.85 |
| 05/17/2004 | 1,178.74 | 1,185.81 | 1,172.68 | 1,180.76 |
| 05/18/2004 | 1,183.79 | 1,205 | 1,183.79 | 1,196.92 |
| 05/19/2004 | 1,191.87 | 1,209.05 | 1,191.87 | 1,205 |
| 05/20/2004 | 1,201.97 | 1,201.97 | 1,185.81 | 1,185.81 |
| 05/21/2004 | 1,188.84 | 1,188.84 | 1,165.61 | 1,172.68 |
| 05/24/2004 | 1,166.62 | 1,176.72 | 1,162.58 | 1,164.6 |
| 05/25/2004 | 1,159.55 | 1,169.65 | 1,152.48 | 1,168.64 |
| 05/26/2004 | 1,173.69 | 1,179.75 | 1,167.63 | 1,179.75 |
| 05/27/2004 | 1,178.74 | 1,188.84 | 1,163.59 | 1,168.64 |
| 05/28/2004 | 1,174.7 | 1,177.73 | 1,151.47 | 1,151.47 |
| 06/01/2004 | 1,157.53 | 1,161.57 | 1,142.38 | 1,155.51 |
| 06/02/2004 | 1,161.57 | 1,174.7 | 1,122.18 | 1,122.18 |
| 06/03/2004 | 1,129.25 | 1,149.45 | 1,114.1 | 1,149.45 |
| 06/04/2004 | 1,149.45 | 1,158.54 | 1,140.36 | 1,151.47 |
| 06/07/2004 | 1,164.6 | 1,164.6 | 1,141.37 | 1,155.51 |
| 06/08/2004 | 1,157.53 | 1,168.64 | 1,148.44 | 1,161.57 |
| 06/09/2004 | 1,170.66 | 1,178.74 | 1,164.6 | 1,171.67 |
| 06/10/2004 | 1,167.63 | 1,171.67 | 1,152.48 | 1,155.51 |
| 06/11/2004 | 1,157.53 | 1,165.61 | 1,148.44 | 1,161.57 |
| 06/14/2004 | 1,160.56 | 1,161.57 | 1,141.37 | 1,141.37 |
| 06/15/2004 | 1,147.43 | 1,149.45 | 1,142.38 | 1,146.42 |
| 06/16/2004 | 1,146.42 | 1,165.61 | 1,144.4 | 1,164.6 |
| 06/17/2004 | 1,164.6 | 1,167.63 | 1,148.44 | 1,157.53 |
| 06/18/2004 | 1,160.56 | 1,172.68 | 1,154.5 | 1,172.68 |
| 06/21/2004 | 1,169.65 | 1,177.73 | 1,164.6 | 1,172.68 |
| 06/22/2004 | 1,170.66 | 1,174.7 | 1,161.57 | 1,167.63 |
| 06/23/2004 | 1,167.63 | 1,175.71 | 1,167.63 | 1,172.68 |
| 06/24/2004 | 1,177.73 | 1,183.79 | 1,170.66 | 1,181.77 |
| 06/25/2004 | 1,173.69 | 1,176.72 | 1,154.5 | 1,159.55 |
| 06/28/2004 | 1,157.53 | 1,168.64 | 1,152.48 | 1,161.57 |
| 06/29/2004 | 1,159.55 | 1,161.57 | 1,143.39 | 1,153.49 |
| 06/30/2004 | 1,150.46 | 1,154.5 | 1,127.23 | 1,127.23 |
| 07/01/2004 | 1,137.33 | 1,140.36 | 1,109.05 | 1,113.09 |
| 07/02/2004 | 1,114.1 | 1,135.31 | 1,109.05 | 1,126.22 |
| 07/05/2004 | 1,126.22 | 1,130.26 | 1,116.12 | 1,116.12 |
| 07/06/2004 | 1,121.17 | 1,121.17 | 1,095.92 | 1,106.02 |
| 07/07/2004 | 1,106.02 | 1,110.06 | 1,085.82 | 1,093.9 |
| 07/08/2004 | 1,084.81 | 1,101.98 | 1,074.71 | 1,101.98 |
| 07/09/2004 | 1,101.98 | 1,110.06 | 1,095.92 | 1,102.99 |
| 07/12/2004 | 1,099.96 | 1,101.98 | 1,076.73 | 1,081.78 |
| 07/13/2004 | 1,089.86 | 1,089.86 | 1,068.65 | 1,078.75 |
| 07/14/2004 | 1,077.74 | 1,088.85 | 1,066.63 | 1,083.8 |
| 07/15/2004 | 1,079.76 | 1,082.79 | 1,071.68 | 1,071.68 |
| 07/16/2004 | 1,065.62 | 1,068.65 | 1,050.47 | 1,055.52 |
| 07/19/2004 | 1,055.52 | 1,062.59 | 1,043.39 | 1,052.49 |
| 07/20/2004 | 1,055.52 | 1,089.86 | 1,052.49 | 1,072.69 |
| 07/21/2004 | 1,082.79 | 1,096.93 | 1,077.74 | 1,089.86 |
| 07/22/2004 | 1,078.75 | 1,086.83 | 1,061.58 | 1,077.74 |
| 07/23/2004 | 1,090.87 | 1,100.97 | 1,087.84 | 1,097.94 |
| 07/26/2004 | 1,095.92 | 1,102.99 | 1,079.76 | 1,081.78 |
| 07/27/2004 | 1,084.81 | 1,115.11 | 1,075.72 | 1,098.95 |
| 07/28/2004 | 1,108.04 | 1,123.19 | 1,101.98 | 1,110.06 |
| 07/29/2004 | 1,119.15 | 1,127.23 | 1,108.04 | 1,118.14 |
| 07/30/2004 | 1,118.14 | 1,133.29 | 1,106.02 | 1,128.24 |
| 08/02/2004 | 1,129.25 | 1,132.28 | 1,123.19 | 1,127.23 |
| 08/03/2004 | 1,131.27 | 1,132.28 | 1,119.15 | 1,127.23 |
| 08/04/2004 | 1,116.12 | 1,123.19 | 1,104 | 1,119.15 |
| 08/05/2004 | 1,121.17 | 1,127.23 | 1,108.04 | 1,110.06 |
| 08/06/2004 | 1,102.99 | 1,102.99 | 1,080.77 | 1,084.81 |
| 08/09/2004 | 1,083.8 | 1,090.87 | 1,066.63 | 1,071.68 |
| 08/10/2004 | 1,078.75 | 1,085.82 | 1,070.67 | 1,080.77 |
| 08/11/2004 | 1,087.84 | 1,087.84 | 1,067.64 | 1,077.74 |
| 08/12/2004 | 1,077.74 | 1,095.92 | 1,076.73 | 1,082.79 |
| 08/13/2004 | 1,079.76 | 1,083.8 | 1,063.6 | 1,066.63 |
| 08/16/2004 | 1,064.61 | 1,083.8 | 1,050.47 | 1,083.8 |
| 08/17/2004 | 1,084.81 | 1,084.81 | 1,067.64 | 1,071.68 |
| 08/18/2004 | 1,067.64 | 1,078.75 | 1,065.62 | 1,070.67 |
| 08/19/2004 | 1,081.78 | 1,089.86 | 1,076.73 | 1,083.8 |
| 08/20/2004 | 1,081.78 | 1,089.86 | 1,080.77 | 1,083.8 |
| 08/23/2004 | 1,090.87 | 1,107.03 | 1,088.85 | 1,097.94 |
| 08/24/2004 | 1,102.99 | 1,113.09 | 1,097.94 | 1,101.98 |
| 08/25/2004 | 1,105.01 | 1,119.15 | 1,104 | 1,115.11 |
| 08/26/2004 | 1,124.2 | 1,146.42 | 1,123.19 | 1,142.38 |
| 08/27/2004 | 1,141.37 | 1,158.54 | 1,141.37 | 1,153.49 |
| 08/31/2004 | 1,146.42 | 1,154.5 | 1,141.37 | 1,142.38 |
| 09/01/2004 | 1,153.49 | 1,154.5 | 1,140.36 | 1,150.46 |
| 09/02/2004 | 1,149.45 | 1,154.5 | 1,144.4 | 1,151.47 |
| 09/03/2004 | 1,155.51 | 1,166.62 | 1,149.45 | 1,164.6 |
| 09/06/2004 | 1,158.54 | 1,165.61 | 1,157.53 | 1,163.59 |
| 09/07/2004 | 1,156.52 | 1,156.52 | 1,141.37 | 1,148.44 |
| 09/08/2004 | 1,146.42 | 1,156.52 | 1,144.4 | 1,154.5 |
| 09/09/2004 | 1,150.46 | 1,165.61 | 1,149.45 | 1,164.6 |
| 09/10/2004 | 1,166.62 | 1,175.71 | 1,155.51 | 1,158.54 |
| 09/13/2004 | 1,151.47 | 1,183.79 | 1,151.47 | 1,177.73 |
| 09/14/2004 | 1,181.77 | 1,198.94 | 1,181.77 | 1,192.88 |
| 09/15/2004 | 1,192.88 | 1,203.99 | 1,184.8 | 1,191.87 |
| 09/16/2004 | 1,191.87 | 1,192.88 | 1,180.76 | 1,192.88 |
| 09/17/2004 | 1,187.83 | 1,210.06 | 1,187.83 | 1,202.98 |
| 09/20/2004 | 1,202.98 | 1,212.08 | 1,202.98 | 1,206.02 |
| 09/21/2004 | 1,205 | 1,215.11 | 1,197.93 | 1,206.02 |
| 09/22/2004 | 1,207.03 | 1,212.08 | 1,198.94 | 1,200.96 |
| 09/23/2004 | 1,194.9 | 1,203.99 | 1,188.84 | 1,190.86 |
| 09/24/2004 | 1,193.89 | 1,200.96 | 1,189.85 | 1,195.91 |
| 09/27/2004 | 1,193.89 | 1,198.94 | 1,182.78 | 1,187.83 |
| 09/28/2004 | 1,181.77 | 1,199.95 | 1,181.77 | 1,197.93 |
| 09/29/2004 | 1,197.93 | 1,221.17 | 1,197.93 | 1,221.17 |
| 09/30/2004 | 1,221.17 | 1,237.33 | 1,202.98 | 1,202.98 |
| 10/01/2004 | 1,207.03 | 1,228.24 | 1,205 | 1,227.23 |
| 10/04/2004 | 1,233.29 | 1,236.32 | 1,210.06 | 1,220.16 |
| 10/05/2004 | 1,221.17 | 1,232.28 | 1,214.1 | 1,225.21 |
| 10/06/2004 | 1,229.25 | 1,229.25 | 1,210.06 | 1,211.07 |
| 10/07/2004 | 1,210.06 | 1,216.12 | 1,162.58 | 1,162.58 |
| 10/08/2004 | 1,171.67 | 1,191.87 | 1,169.65 | 1,186.82 |
| 10/11/2004 | 1,187.83 | 1,189.85 | 1,167.63 | 1,167.63 |
| 10/12/2004 | 1,179.75 | 1,179.75 | 1,157.53 | 1,170.66 |
| 10/13/2004 | 1,169.65 | 1,186.82 | 1,163.59 | 1,166.62 |
| 10/14/2004 | 1,155.51 | 1,157.53 | 1,144.4 | 1,152.48 |
| 10/15/2004 | 1,145.41 | 1,162.58 | 1,143.39 | 1,151.47 |
| 10/18/2004 | 1,152.48 | 1,157.53 | 1,144.4 | 1,148.44 |
| 10/19/2004 | 1,157.53 | 1,177.73 | 1,153.49 | 1,173.69 |
| 10/20/2004 | 1,165.61 | 1,170.66 | 1,159.55 | 1,164.6 |
| 10/21/2004 | 1,171.67 | 1,174.7 | 1,145.41 | 1,160.56 |
| 10/22/2004 | 1,155.51 | 1,164.6 | 1,148.44 | 1,148.44 |
| 10/25/2004 | 1,142.38 | 1,144.4 | 1,123.19 | 1,132.28 |
| 10/26/2004 | 1,138.34 | 1,144.4 | 1,127.23 | 1,136.32 |
| 10/27/2004 | 1,146.42 | 1,164.6 | 1,139.35 | 1,162.58 |
| 10/28/2004 | 1,171.67 | 1,192.88 | 1,140.36 | 1,159.55 |
| 10/29/2004 | 1,155.51 | 1,166.62 | 1,152.48 | 1,162.02 |
| 11/01/2004 | 1,163.59 | 1,179.75 | 1,153.49 | 1,174.7 |
| 11/02/2004 | 1,182.78 | 1,185.81 | 1,171.67 | 1,183.04 |
| 11/03/2004 | 1,200.96 | 1,206.02 | 1,188.84 | 1,204.84 |
| 11/04/2004 | 1,191.87 | 1,201.97 | 1,182.78 | 1,199.95 |
| 11/05/2004 | 1,207.03 | 1,215.11 | 1,198.94 | 1,205 |
| 11/08/2004 | 1,206.02 | 1,209.05 | 1,187.83 | 1,197.93 |
| 11/09/2004 | 1,194.9 | 1,201.97 | 1,188.84 | 1,195.4 |
| 11/10/2004 | 1,201.97 | 1,219.15 | 1,198.94 | 1,211.08 |
| 11/11/2004 | 1,209.05 | 1,216.12 | 1,202.98 | 1,212.08 |
| 11/12/2004 | 1,218.14 | 1,233.29 | 1,211.07 | 1,217.13 |
| 11/15/2004 | 1,222.18 | 1,225.21 | 1,213.09 | 1,219.82 |
| 11/16/2004 | 1,224.2 | 1,229.25 | 1,211.07 | 1,218.14 |
| 11/17/2004 | 1,222.18 | 1,227.23 | 1,205 | 1,221.37 |
| 11/18/2004 | 1,214.1 | 1,222.18 | 1,199.95 | 1,203.59 |
| 11/19/2004 | 1,166.62 | 1,173.69 | 1,153.49 | 1,158.54 |
| 11/22/2004 | 1,150.46 | 1,153.49 | 1,141.37 | 1,142.38 |
| 11/23/2004 | 1,158.54 | 1,158.54 | 1,144.4 | 1,152.63 |
| 11/24/2004 | 1,145.41 | 1,150.46 | 1,135.31 | 1,138.34 |
| 11/25/2004 | 1,136.32 | 1,149.45 | 1,136.32 | 1,145.12 |
| 11/26/2004 | 1,144.4 | 1,146.42 | 1,125.21 | 1,129.13 |
| 11/29/2004 | 1,131.27 | 1,147.43 | 1,125.21 | 1,139.07 |
| 11/30/2004 | 1,126.22 | 1,138.34 | 1,110.06 | 1,110.46 |
| 12/01/2004 | 1,115.11 | 1,133.29 | 1,114.1 | 1,126.2 |
| 12/02/2004 | 1,125.21 | 1,144.4 | 1,123.19 | 1,137.33 |
| 12/03/2004 | 1,151.47 | 1,159.55 | 1,148.44 | 1,156.52 |
| 12/06/2004 | 1,151.47 | 1,152.48 | 1,138.34 | 1,151.47 |
| 12/07/2004 | 1,151.47 | 1,173.69 | 1,150.46 | 1,170.66 |
| 12/08/2004 | 1,159.55 | 1,171.67 | 1,157.53 | 1,165.54 |
| 12/09/2004 | 1,174.7 | 1,183.79 | 1,161.57 | 1,180.38 |
| 12/10/2004 | 1,174.7 | 1,184.8 | 1,173.69 | 1,177.73 |
| 12/13/2004 | 1,171.67 | 1,195.91 | 1,171.67 | 1,188.17 |
| 12/14/2004 | 1,198.94 | 1,198.94 | 1,177.73 | 1,183.98 |
| 12/15/2004 | 1,185.81 | 1,190.86 | 1,173.69 | 1,180.22 |
| 12/16/2004 | 1,190.86 | 1,211.07 | 1,186.82 | 1,198.52 |
| 12/17/2004 | 1,213.09 | 1,220.16 | 1,152.48 | 1,213.09 |
| 12/20/2004 | 1,203.99 | 1,205 | 1,192.88 | 1,193.89 |
| 12/21/2004 | 1,196.92 | 1,198.94 | 1,183.79 | 1,196.92 |
| 12/22/2004 | 1,201.97 | 1,216.12 | 1,196.92 | 1,215.11 |
| 12/23/2004 | 1,215.11 | 1,221.17 | 1,202.98 | 1,215.11 |
| 12/24/2004 | 1,222.18 | 1,225.21 | 1,216.12 | 1,222.18 |
| 12/29/2004 | 1,228.24 | 1,235.31 | 1,219.15 | 1,232.05 |
| 12/30/2004 | 1,235.31 | 1,237.33 | 1,228.24 | 1,230.26 |
| 12/31/2004 | 1,232.28 | 1,235.31 | 1,227.23 | 1,234.3 |