NWG.L
NatWest Group plc
13:25:35
635.2 £
0.0000 (%0.00)
Previous Close: 641.2
Day Low₺632.4
Day High₺637.2
NWG.L: NatWest Group plc Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,869.6134
CLOSE 5,866.4294
Low
LOW 5,221.43
High
HIGH 6,361.82
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 5,935.07 | 5,978.1 | 5,863.34 | 5,895.62 |
| 01/05/2004 | 5,899.21 | 5,956.58 | 5,863.34 | 5,924.31 |
| 01/06/2004 | 5,917.14 | 5,988.86 | 5,884.86 | 5,970.93 |
| 01/07/2004 | 5,996.03 | 5,996.03 | 5,884.86 | 5,892.03 |
| 01/08/2004 | 5,924.31 | 5,970.93 | 5,917.14 | 5,920.72 |
| 01/09/2004 | 5,924.31 | 6,046.24 | 5,920.72 | 5,988.86 |
| 01/12/2004 | 6,021.14 | 6,021.14 | 5,942.24 | 5,988.86 |
| 01/13/2004 | 6,006.79 | 6,049.82 | 5,970.93 | 6,006.79 |
| 01/14/2004 | 5,978.1 | 6,168.17 | 5,960.17 | 6,157.41 |
| 01/15/2004 | 6,132.31 | 6,168.17 | 6,107.2 | 6,157.41 |
| 01/16/2004 | 6,153.82 | 6,193.27 | 6,110.79 | 6,168.17 |
| 01/19/2004 | 6,168.17 | 6,175.34 | 6,089.27 | 6,146.65 |
| 01/20/2004 | 6,160.99 | 6,160.99 | 6,024.72 | 6,035.48 |
| 01/21/2004 | 6,013.96 | 6,028.31 | 5,935.07 | 6,003.2 |
| 01/22/2004 | 6,039.07 | 6,071.34 | 5,981.69 | 5,981.69 |
| 01/23/2004 | 5,981.69 | 6,024.72 | 5,927.9 | 5,949.41 |
| 01/26/2004 | 5,988.86 | 5,988.86 | 5,902.79 | 5,963.76 |
| 01/27/2004 | 6,010.38 | 6,013.96 | 5,888.45 | 5,917.14 |
| 01/28/2004 | 5,870.52 | 6,024.72 | 5,870.52 | 5,992.45 |
| 01/29/2004 | 5,920.72 | 5,974.52 | 5,870.52 | 5,895.62 |
| 01/30/2004 | 5,902.79 | 5,906.38 | 5,809.55 | 5,809.55 |
| 02/02/2004 | 5,809.55 | 5,870.52 | 5,705.55 | 5,759.35 |
| 02/03/2004 | 5,737.83 | 5,827.48 | 5,698.38 | 5,827.48 |
| 02/04/2004 | 5,809.55 | 5,881.28 | 5,770.11 | 5,856.17 |
| 02/05/2004 | 5,859.76 | 5,874.1 | 5,766.52 | 5,788.04 |
| 02/06/2004 | 5,827.48 | 5,906.38 | 5,777.28 | 5,870.52 |
| 02/09/2004 | 5,899.21 | 5,953 | 5,838.24 | 5,884.86 |
| 02/10/2004 | 5,877.69 | 5,892.03 | 5,805.97 | 5,834.66 |
| 02/11/2004 | 5,874.1 | 5,874.1 | 5,809.55 | 5,845.41 |
| 02/12/2004 | 5,845.41 | 5,852.59 | 5,723.49 | 5,752.17 |
| 02/13/2004 | 5,777.28 | 5,838.24 | 5,762.93 | 5,809.55 |
| 02/16/2004 | 5,834.66 | 5,834.66 | 5,737.83 | 5,816.72 |
| 02/17/2004 | 5,895.62 | 5,953 | 5,831.07 | 5,931.48 |
| 02/18/2004 | 5,945.83 | 5,963.76 | 5,863.34 | 5,863.34 |
| 02/19/2004 | 5,985.27 | 6,250.65 | 5,938.65 | 6,204.03 |
| 02/20/2004 | 6,196.86 | 6,257.82 | 6,110.79 | 6,139.48 |
| 02/23/2004 | 6,157.41 | 6,211.2 | 6,121.55 | 6,146.65 |
| 02/24/2004 | 6,143.06 | 6,207.61 | 6,125.13 | 6,157.41 |
| 02/25/2004 | 6,128.72 | 6,218.37 | 6,103.62 | 6,193.27 |
| 02/26/2004 | 6,168.17 | 6,211.2 | 6,146.65 | 6,189.68 |
| 02/27/2004 | 6,218.37 | 6,250.65 | 6,103.62 | 6,110.79 |
| 03/01/2004 | 6,153.82 | 6,264.99 | 6,153.82 | 6,204.03 |
| 03/02/2004 | 6,268.58 | 6,275.75 | 6,132.31 | 6,193.27 |
| 03/03/2004 | 6,153.82 | 6,257.82 | 6,146.65 | 6,254.23 |
| 03/04/2004 | 6,257.82 | 6,358.23 | 6,247.06 | 6,325.96 |
| 03/05/2004 | 6,315.2 | 6,343.89 | 6,239.89 | 6,290.1 |
| 03/08/2004 | 6,290.1 | 6,361.82 | 6,282.92 | 6,322.37 |
| 03/09/2004 | 6,297.27 | 6,361.82 | 6,264.99 | 6,318.79 |
| 03/10/2004 | 6,189.68 | 6,229.13 | 6,110.79 | 6,218.37 |
| 03/11/2004 | 6,164.58 | 6,164.58 | 6,010.38 | 6,021.14 |
| 03/12/2004 | 6,003.2 | 6,114.37 | 5,884.86 | 6,060.58 |
| 03/15/2004 | 6,085.69 | 6,100.03 | 5,924.31 | 5,924.31 |
| 03/16/2004 | 5,942.24 | 6,060.58 | 5,927.9 | 6,017.55 |
| 03/17/2004 | 6,017.55 | 6,132.31 | 5,981.69 | 6,107.2 |
| 03/18/2004 | 6,110.79 | 6,114.37 | 5,992.45 | 6,013.96 |
| 03/19/2004 | 6,060.58 | 6,074.93 | 5,970.93 | 6,006.79 |
| 03/22/2004 | 5,970.93 | 5,999.62 | 5,899.21 | 5,953 |
| 03/23/2004 | 5,978.1 | 6,017.55 | 5,931.48 | 5,931.48 |
| 03/24/2004 | 5,942.24 | 5,970.93 | 5,841.83 | 5,895.62 |
| 03/25/2004 | 5,902.79 | 5,953 | 5,881.28 | 5,953 |
| 03/26/2004 | 5,992.45 | 5,996.03 | 5,909.96 | 5,960.17 |
| 03/29/2004 | 5,992.45 | 6,053.41 | 5,945.83 | 6,035.48 |
| 03/30/2004 | 6,035.48 | 6,046.24 | 5,963.76 | 6,017.55 |
| 03/31/2004 | 6,013.96 | 6,031.89 | 5,945.83 | 5,945.83 |
| 04/01/2004 | 5,970.93 | 6,039.07 | 5,945.83 | 6,013.96 |
| 04/02/2004 | 6,049.82 | 6,107.2 | 5,992.45 | 6,085.69 |
| 04/05/2004 | 6,089.27 | 6,096.44 | 5,988.86 | 6,028.31 |
| 04/06/2004 | 6,035.48 | 6,071.34 | 5,996.03 | 6,042.65 |
| 04/07/2004 | 6,031.89 | 6,078.51 | 5,988.86 | 5,988.86 |
| 04/08/2004 | 6,060.58 | 6,074.93 | 6,013.96 | 6,049.82 |
| 04/13/2004 | 6,100.03 | 6,100.03 | 6,024.72 | 6,078.51 |
| 04/14/2004 | 6,067.75 | 6,078.51 | 5,999.62 | 6,042.65 |
| 04/15/2004 | 6,042.65 | 6,053.41 | 5,967.34 | 6,010.38 |
| 04/16/2004 | 6,024.72 | 6,053.41 | 5,978.1 | 5,992.45 |
| 04/19/2004 | 6,021.14 | 6,078.51 | 5,967.34 | 6,060.58 |
| 04/20/2004 | 6,096.44 | 6,200.44 | 6,078.51 | 6,175.34 |
| 04/21/2004 | 6,132.31 | 6,178.93 | 6,082.1 | 6,125.13 |
| 04/22/2004 | 6,157.41 | 6,186.1 | 6,096.44 | 6,182.51 |
| 04/23/2004 | 6,200.44 | 6,275.75 | 6,150.24 | 6,150.24 |
| 04/26/2004 | 6,182.51 | 6,254.23 | 6,143.06 | 6,204.03 |
| 04/27/2004 | 6,204.03 | 6,239.89 | 6,168.17 | 6,200.44 |
| 04/28/2004 | 6,175.34 | 6,214.79 | 6,139.48 | 6,143.06 |
| 04/29/2004 | 6,160.99 | 6,211.2 | 6,096.44 | 6,128.72 |
| 04/30/2004 | 6,114.37 | 6,132.31 | 6,071.34 | 6,071.34 |
| 05/04/2004 | 6,096.44 | 6,214.79 | 6,074.93 | 6,175.34 |
| 05/05/2004 | 5,953 | 5,963.76 | 5,816.72 | 5,827.48 |
| 05/06/2004 | 5,884.86 | 5,931.48 | 5,834.66 | 5,888.45 |
| 05/07/2004 | 5,924.31 | 5,960.17 | 5,877.69 | 5,917.14 |
| 05/10/2004 | 5,863.34 | 5,906.38 | 5,820.31 | 5,866.93 |
| 05/11/2004 | 5,920.72 | 6,013.96 | 5,884.86 | 6,013.96 |
| 05/12/2004 | 6,006.79 | 6,039.07 | 5,974.52 | 5,992.45 |
| 05/13/2004 | 6,021.14 | 6,046.24 | 5,953 | 6,031.89 |
| 05/14/2004 | 6,006.79 | 6,031.89 | 5,956.58 | 5,996.03 |
| 05/17/2004 | 5,942.24 | 5,960.17 | 5,884.86 | 5,920.72 |
| 05/18/2004 | 5,953 | 5,985.27 | 5,892.03 | 5,963.76 |
| 05/19/2004 | 5,935.07 | 6,053.41 | 5,935.07 | 6,046.24 |
| 05/20/2004 | 6,039.07 | 6,042.65 | 5,992.45 | 6,003.2 |
| 05/21/2004 | 6,024.72 | 6,057 | 5,960.17 | 6,017.55 |
| 05/24/2004 | 6,013.96 | 6,060.58 | 5,967.34 | 5,981.69 |
| 05/25/2004 | 5,985.27 | 5,985.27 | 5,938.65 | 5,974.52 |
| 05/26/2004 | 6,042.65 | 6,057 | 5,906.38 | 5,949.41 |
| 05/27/2004 | 5,938.65 | 5,999.62 | 5,931.48 | 5,949.41 |
| 05/28/2004 | 5,985.27 | 6,006.79 | 5,856.17 | 5,906.38 |
| 06/01/2004 | 5,942.24 | 5,945.83 | 5,849 | 5,863.34 |
| 06/02/2004 | 5,899.21 | 5,981.69 | 5,888.45 | 5,917.14 |
| 06/03/2004 | 5,945.83 | 5,945.83 | 5,849 | 5,935.07 |
| 06/04/2004 | 5,924.31 | 5,978.1 | 5,895.62 | 5,942.24 |
| 06/07/2004 | 5,953 | 6,042.65 | 5,953 | 5,978.1 |
| 06/08/2004 | 6,006.79 | 6,074.93 | 6,006.79 | 6,021.14 |
| 06/09/2004 | 5,963.76 | 6,028.31 | 5,931.48 | 5,967.34 |
| 06/10/2004 | 6,003.2 | 6,031.89 | 5,967.34 | 5,978.1 |
| 06/11/2004 | 5,978.1 | 5,988.86 | 5,935.07 | 5,956.58 |
| 06/14/2004 | 5,978.1 | 5,978.1 | 5,888.45 | 5,917.14 |
| 06/15/2004 | 5,902.79 | 5,956.58 | 5,884.86 | 5,913.55 |
| 06/16/2004 | 5,906.38 | 6,013.96 | 5,906.38 | 5,953 |
| 06/17/2004 | 5,942.24 | 6,010.38 | 5,938.65 | 5,970.93 |
| 06/18/2004 | 5,956.58 | 6,006.79 | 5,931.48 | 5,945.83 |
| 06/21/2004 | 5,988.86 | 5,988.86 | 5,899.21 | 5,938.65 |
| 06/22/2004 | 5,917.14 | 5,927.9 | 5,827.48 | 5,859.76 |
| 06/23/2004 | 5,881.28 | 5,892.03 | 5,816.72 | 5,831.07 |
| 06/24/2004 | 5,881.28 | 5,888.45 | 5,766.52 | 5,809.55 |
| 06/25/2004 | 5,773.69 | 5,831.07 | 5,762.93 | 5,791.62 |
| 06/28/2004 | 5,780.86 | 5,902.79 | 5,759.35 | 5,859.76 |
| 06/29/2004 | 5,834.66 | 5,834.66 | 5,730.66 | 5,798.79 |
| 06/30/2004 | 5,784.45 | 5,816.72 | 5,694.8 | 5,694.8 |
| 07/01/2004 | 5,727.07 | 5,777.28 | 5,637.42 | 5,637.42 |
| 07/02/2004 | 5,651.76 | 5,684.04 | 5,580.04 | 5,630.25 |
| 07/05/2004 | 5,630.25 | 5,684.04 | 5,612.31 | 5,648.18 |
| 07/06/2004 | 5,666.11 | 5,676.87 | 5,544.18 | 5,565.69 |
| 07/07/2004 | 5,576.45 | 5,644.59 | 5,508.32 | 5,519.08 |
| 07/08/2004 | 5,508.32 | 5,615.9 | 5,501.14 | 5,605.14 |
| 07/09/2004 | 5,587.21 | 5,633.83 | 5,551.35 | 5,633.83 |
| 07/12/2004 | 5,626.66 | 5,676.87 | 5,551.35 | 5,558.52 |
| 07/13/2004 | 5,605.14 | 5,626.66 | 5,562.11 | 5,597.97 |
| 07/14/2004 | 5,594.38 | 5,615.9 | 5,511.9 | 5,605.14 |
| 07/15/2004 | 5,587.21 | 5,605.14 | 5,461.7 | 5,461.7 |
| 07/16/2004 | 5,479.63 | 5,504.73 | 5,433.01 | 5,472.46 |
| 07/19/2004 | 5,472.46 | 5,540.59 | 5,436.59 | 5,450.94 |
| 07/20/2004 | 5,443.77 | 5,526.25 | 5,411.49 | 5,508.32 |
| 07/21/2004 | 5,547.76 | 5,601.56 | 5,529.83 | 5,558.52 |
| 07/22/2004 | 5,511.9 | 5,511.9 | 5,422.25 | 5,422.25 |
| 07/23/2004 | 5,447.35 | 5,529.83 | 5,364.87 | 5,415.08 |
| 07/26/2004 | 5,393.56 | 5,433.01 | 5,368.46 | 5,389.97 |
| 07/27/2004 | 5,418.66 | 5,490.39 | 5,407.9 | 5,440.18 |
| 07/28/2004 | 5,483.21 | 5,587.21 | 5,465.28 | 5,551.35 |
| 07/29/2004 | 5,562.11 | 5,655.35 | 5,554.94 | 5,605.14 |
| 07/30/2004 | 5,597.97 | 5,615.9 | 5,526.25 | 5,544.18 |
| 08/02/2004 | 5,522.66 | 5,608.73 | 5,508.32 | 5,590.8 |
| 08/03/2004 | 5,565.69 | 5,583.63 | 5,346.94 | 5,415.08 |
| 08/04/2004 | 5,397.15 | 5,522.66 | 5,386.39 | 5,497.56 |
| 08/05/2004 | 5,497.56 | 5,522.66 | 5,440.18 | 5,479.63 |
| 08/06/2004 | 5,440.18 | 5,501.14 | 5,350.53 | 5,386.39 |
| 08/09/2004 | 5,386.39 | 5,436.59 | 5,321.84 | 5,386.39 |
| 08/10/2004 | 5,433.01 | 5,433.01 | 5,332.6 | 5,386.39 |
| 08/11/2004 | 5,361.28 | 5,361.28 | 5,221.43 | 5,275.22 |
| 08/12/2004 | 5,260.87 | 5,318.25 | 5,260.87 | 5,268.04 |
| 08/13/2004 | 5,264.46 | 5,307.49 | 5,232.18 | 5,250.11 |
| 08/16/2004 | 5,250.11 | 5,393.56 | 5,232.18 | 5,346.94 |
| 08/17/2004 | 5,350.53 | 5,389.97 | 5,318.25 | 5,357.7 |
| 08/18/2004 | 5,336.18 | 5,386.39 | 5,314.66 | 5,386.39 |
| 08/19/2004 | 5,422.25 | 5,483.21 | 5,418.66 | 5,433.01 |
| 08/20/2004 | 5,433.01 | 5,504.73 | 5,425.84 | 5,483.21 |
| 08/23/2004 | 5,519.08 | 5,544.18 | 5,479.63 | 5,486.8 |
| 08/24/2004 | 5,479.63 | 5,554.94 | 5,468.87 | 5,511.9 |
| 08/25/2004 | 5,529.83 | 5,565.69 | 5,493.97 | 5,522.66 |
| 08/26/2004 | 5,540.59 | 5,626.66 | 5,515.49 | 5,626.66 |
| 08/27/2004 | 5,619.49 | 5,655.35 | 5,587.21 | 5,637.42 |
| 08/31/2004 | 5,615.9 | 5,626.66 | 5,544.18 | 5,547.76 |
| 09/01/2004 | 5,583.63 | 5,644.59 | 5,572.87 | 5,633.83 |
| 09/02/2004 | 5,623.07 | 5,734.24 | 5,608.73 | 5,698.38 |
| 09/03/2004 | 5,676.87 | 5,734.24 | 5,655.35 | 5,719.9 |
| 09/06/2004 | 5,705.55 | 5,755.76 | 5,684.04 | 5,712.73 |
| 09/07/2004 | 5,701.97 | 5,752.17 | 5,666.11 | 5,741.42 |
| 09/08/2004 | 5,694.8 | 5,784.45 | 5,687.62 | 5,727.07 |
| 09/09/2004 | 5,576.45 | 5,630.25 | 5,547.76 | 5,619.49 |
| 09/10/2004 | 5,619.49 | 5,644.59 | 5,597.97 | 5,623.07 |
| 09/13/2004 | 5,623.07 | 5,655.35 | 5,569.28 | 5,615.9 |
| 09/14/2004 | 5,597.97 | 5,626.66 | 5,565.69 | 5,587.21 |
| 09/15/2004 | 5,605.14 | 5,691.21 | 5,580.04 | 5,580.04 |
| 09/16/2004 | 5,612.31 | 5,626.66 | 5,565.69 | 5,594.38 |
| 09/17/2004 | 5,583.63 | 5,662.52 | 5,547.76 | 5,612.31 |
| 09/20/2004 | 5,580.04 | 5,637.42 | 5,569.28 | 5,612.31 |
| 09/21/2004 | 5,626.66 | 5,691.21 | 5,594.38 | 5,666.11 |
| 09/22/2004 | 5,680.45 | 5,780.86 | 5,658.93 | 5,709.14 |
| 09/23/2004 | 5,684.04 | 5,741.42 | 5,676.87 | 5,723.49 |
| 09/24/2004 | 5,723.49 | 5,816.72 | 5,723.49 | 5,798.79 |
| 09/27/2004 | 5,784.45 | 5,809.55 | 5,676.87 | 5,712.73 |
| 09/28/2004 | 5,698.38 | 5,752.17 | 5,676.87 | 5,745 |
| 09/29/2004 | 5,766.52 | 5,805.97 | 5,727.07 | 5,727.07 |
| 09/30/2004 | 5,773.69 | 5,784.45 | 5,698.38 | 5,723.49 |
| 10/01/2004 | 5,737.83 | 5,845.41 | 5,730.66 | 5,813.14 |
| 10/04/2004 | 5,845.41 | 5,899.21 | 5,834.66 | 5,870.52 |
| 10/05/2004 | 5,877.69 | 5,956.58 | 5,849 | 5,931.48 |
| 10/06/2004 | 5,945.83 | 5,978.1 | 5,877.69 | 5,967.34 |
| 10/07/2004 | 5,992.45 | 6,021.14 | 5,938.65 | 6,003.2 |
| 10/08/2004 | 5,970.93 | 6,053.41 | 5,953 | 5,999.62 |
| 10/11/2004 | 6,024.72 | 6,024.72 | 5,960.17 | 5,988.86 |
| 10/12/2004 | 5,970.93 | 5,985.27 | 5,852.59 | 5,874.1 |
| 10/13/2004 | 5,863.34 | 5,938.65 | 5,827.48 | 5,827.48 |
| 10/14/2004 | 5,802.38 | 5,877.69 | 5,802.38 | 5,820.31 |
| 10/15/2004 | 5,791.62 | 5,820.31 | 5,745 | 5,773.69 |
| 10/18/2004 | 5,759.35 | 5,805.97 | 5,716.31 | 5,759.35 |
| 10/19/2004 | 5,809.55 | 5,863.34 | 5,787.21 | 5,823.9 |
| 10/20/2004 | 5,791.62 | 5,795.21 | 5,723.49 | 5,773.69 |
| 10/21/2004 | 5,788.04 | 5,820.31 | 5,687.62 | 5,730.66 |
| 10/22/2004 | 5,719.9 | 5,762.93 | 5,716.31 | 5,719.9 |
| 10/25/2004 | 5,701.97 | 5,701.97 | 5,619.49 | 5,662.52 |
| 10/26/2004 | 5,684.04 | 5,705.55 | 5,644.59 | 5,680.45 |
| 10/27/2004 | 5,705.55 | 5,741.42 | 5,662.52 | 5,719.9 |
| 10/28/2004 | 5,755.76 | 5,838.24 | 5,734.24 | 5,770.36 |
| 10/29/2004 | 5,798.79 | 5,831.07 | 5,755.76 | 5,786.94 |
| 11/01/2004 | 5,788.04 | 5,899.21 | 5,759.35 | 5,870.52 |
| 11/02/2004 | 5,899.21 | 5,920.72 | 5,866.93 | 5,906.38 |
| 11/03/2004 | 5,953 | 5,970.93 | 5,917.14 | 5,947.3 |
| 11/04/2004 | 5,917.14 | 5,942.24 | 5,877.69 | 5,888.2 |
| 11/05/2004 | 5,967.34 | 5,981.69 | 5,902.79 | 5,942.24 |
| 11/08/2004 | 5,927.9 | 5,927.9 | 5,798.79 | 5,828.81 |
| 11/09/2004 | 5,827.48 | 5,863.34 | 5,780.86 | 5,814.47 |
| 11/10/2004 | 5,816.72 | 5,909.96 | 5,816.72 | 5,875.89 |
| 11/11/2004 | 5,849 | 5,931.48 | 5,823.9 | 5,899.21 |
| 11/12/2004 | 5,902.79 | 5,953 | 5,856.17 | 5,881.28 |
| 11/15/2004 | 5,892.03 | 5,942.24 | 5,834.66 | 5,866.93 |
| 11/16/2004 | 5,870.52 | 5,888.45 | 5,809.55 | 5,822.27 |
| 11/17/2004 | 5,849 | 5,884.86 | 5,809.55 | 5,870.52 |
| 11/18/2004 | 5,856.17 | 5,927.9 | 5,831.07 | 5,916.51 |
| 11/19/2004 | 5,892.03 | 5,963.76 | 5,866.93 | 5,870.52 |
| 11/22/2004 | 5,859.76 | 5,892.03 | 5,788.04 | 5,859.76 |
| 11/23/2004 | 5,909.96 | 5,909.96 | 5,798.79 | 5,823.22 |
| 11/24/2004 | 5,831.07 | 5,849 | 5,737.83 | 5,795.21 |
| 11/25/2004 | 5,788.04 | 5,849 | 5,777.28 | 5,819.07 |
| 11/26/2004 | 5,823.9 | 5,845.41 | 5,773.69 | 5,806.9 |
| 11/29/2004 | 5,809.55 | 5,931.48 | 5,809.55 | 5,827.48 |
| 11/30/2004 | 5,831.07 | 5,866.93 | 5,762.93 | 5,765.95 |
| 12/01/2004 | 5,784.45 | 5,945.83 | 5,770.11 | 5,901.2 |
| 12/02/2004 | 5,942.24 | 6,006.79 | 5,931.48 | 5,966.2 |
| 12/03/2004 | 5,996.03 | 6,074.93 | 5,935.07 | 5,992.45 |
| 12/06/2004 | 5,988.86 | 6,006.79 | 5,920.72 | 5,978.1 |
| 12/07/2004 | 6,006.79 | 6,031.89 | 5,917.14 | 5,935.35 |
| 12/08/2004 | 5,906.38 | 5,942.24 | 5,874.1 | 5,892.03 |
| 12/09/2004 | 5,953 | 6,035.48 | 5,953 | 5,992.34 |
| 12/10/2004 | 6,031.89 | 6,067.75 | 5,996.03 | 6,017.55 |
| 12/13/2004 | 5,999.62 | 6,189.68 | 5,999.62 | 6,138.83 |
| 12/14/2004 | 6,218.37 | 6,225.55 | 6,049.82 | 6,097.3 |
| 12/15/2004 | 6,114.37 | 6,221.96 | 6,078.51 | 6,121.55 |
| 12/16/2004 | 6,143.06 | 6,168.17 | 6,096.44 | 6,129.54 |
| 12/17/2004 | 6,164.58 | 6,164.58 | 6,071.34 | 6,132.31 |
| 12/20/2004 | 6,157.41 | 6,193.27 | 6,092.86 | 6,168.17 |
| 12/21/2004 | 6,186.1 | 6,207.61 | 6,125.13 | 6,143.06 |
| 12/22/2004 | 6,164.58 | 6,264.99 | 6,164.58 | 6,232.72 |
| 12/23/2004 | 6,232.72 | 6,257.82 | 6,186.1 | 6,224.15 |
| 12/24/2004 | 6,211.2 | 6,257.82 | 6,200.44 | 6,239.89 |
| 12/29/2004 | 6,186.1 | 6,275.75 | 6,186.1 | 6,275.75 |
| 12/30/2004 | 6,275.75 | 6,300.85 | 6,261.41 | 6,275.75 |
| 12/31/2004 | 6,275.75 | 6,293.68 | 6,243.48 | 6,282.92 |