RIO.L
Rio Tinto Group
13:27:17
7429 £
0.0000 (%0.00)
Previous Close: 7589
Day Low₺7412
Day High₺7577
RIO.L: Rio Tinto Group Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,159.1257
CLOSE 1,158.3328
Low
LOW 975.62
High
HIGH 1,309.37
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 1,274.68 | 1,274.68 | 1,274.68 | 1,274.68 |
| 01/02/2004 | 1,272.19 | 1,287.06 | 1,259.8 | 1,285.41 |
| 01/05/2004 | 1,274.67 | 1,301.11 | 1,273.85 | 1,300.28 |
| 01/06/2004 | 1,303.59 | 1,309.37 | 1,278.8 | 1,282.93 |
| 01/07/2004 | 1,279.63 | 1,279.63 | 1,236.67 | 1,249.06 |
| 01/08/2004 | 1,254.02 | 1,270.99 | 1,244.93 | 1,245.76 |
| 01/09/2004 | 1,248.24 | 1,255.67 | 1,211.06 | 1,214.37 |
| 01/12/2004 | 1,214.37 | 1,231.72 | 1,209.41 | 1,224.28 |
| 01/13/2004 | 1,222.63 | 1,232.54 | 1,201.98 | 1,216.85 |
| 01/14/2004 | 1,225.11 | 1,235.85 | 1,224.28 | 1,228.41 |
| 01/15/2004 | 1,228.41 | 1,228.41 | 1,187.11 | 1,191.24 |
| 01/16/2004 | 1,198.67 | 1,227.58 | 1,195.37 | 1,219.32 |
| 01/19/2004 | 1,229.24 | 1,239.15 | 1,228.41 | 1,237.5 |
| 01/20/2004 | 1,239.15 | 1,239.15 | 1,218.5 | 1,223.45 |
| 01/21/2004 | 1,224.28 | 1,224.28 | 1,207.76 | 1,212.71 |
| 01/22/2004 | 1,215.19 | 1,223.45 | 1,184.63 | 1,192.89 |
| 01/23/2004 | 1,200.32 | 1,218.5 | 1,188.76 | 1,193.71 |
| 01/26/2004 | 1,193.71 | 1,221.8 | 1,187.11 | 1,210.24 |
| 01/27/2004 | 1,214.37 | 1,216.02 | 1,203.63 | 1,207.76 |
| 01/28/2004 | 1,199.5 | 1,211.89 | 1,194.54 | 1,203.63 |
| 01/29/2004 | 1,193.71 | 1,197.02 | 1,173.06 | 1,178.02 |
| 01/30/2004 | 1,182.15 | 1,210.24 | 1,173.89 | 1,206.11 |
| 02/02/2004 | 1,189.58 | 1,201.15 | 1,173.89 | 1,176.37 |
| 02/03/2004 | 1,181.32 | 1,190.41 | 1,142.5 | 1,149.93 |
| 02/04/2004 | 1,154.89 | 1,169.76 | 1,149.11 | 1,152.41 |
| 02/05/2004 | 1,154.89 | 1,164.8 | 1,133.41 | 1,147.45 |
| 02/06/2004 | 1,154.89 | 1,162.32 | 1,136.71 | 1,144.97 |
| 02/09/2004 | 1,159.02 | 1,178.02 | 1,152.41 | 1,173.89 |
| 02/10/2004 | 1,178.02 | 1,178.84 | 1,156.54 | 1,159.02 |
| 02/11/2004 | 1,164.8 | 1,168.93 | 1,157.37 | 1,166.45 |
| 02/12/2004 | 1,177.19 | 1,203.63 | 1,176.37 | 1,192.89 |
| 02/13/2004 | 1,191.24 | 1,223.45 | 1,187.11 | 1,199.5 |
| 02/16/2004 | 1,205.28 | 1,206.93 | 1,187.93 | 1,195.37 |
| 02/17/2004 | 1,195.37 | 1,215.19 | 1,194.54 | 1,210.24 |
| 02/18/2004 | 1,212.71 | 1,230.06 | 1,205.28 | 1,215.19 |
| 02/19/2004 | 1,220.98 | 1,230.89 | 1,208.58 | 1,226.76 |
| 02/20/2004 | 1,218.5 | 1,230.89 | 1,196.19 | 1,204.45 |
| 02/23/2004 | 1,201.15 | 1,202.8 | 1,181.32 | 1,183.8 |
| 02/24/2004 | 1,171.41 | 1,176.37 | 1,149.11 | 1,166.45 |
| 02/25/2004 | 1,161.5 | 1,184.63 | 1,161.5 | 1,181.32 |
| 02/26/2004 | 1,179.67 | 1,197.85 | 1,179.67 | 1,197.85 |
| 02/27/2004 | 1,192.89 | 1,214.37 | 1,184.63 | 1,190.41 |
| 03/01/2004 | 1,203.63 | 1,216.85 | 1,197.85 | 1,212.71 |
| 03/02/2004 | 1,217.67 | 1,244.93 | 1,217.67 | 1,230.89 |
| 03/03/2004 | 1,220.15 | 1,222.63 | 1,187.11 | 1,193.71 |
| 03/04/2004 | 1,193.71 | 1,200.32 | 1,177.19 | 1,184.63 |
| 03/05/2004 | 1,189.58 | 1,203.63 | 1,166.45 | 1,191.24 |
| 03/08/2004 | 1,182.98 | 1,197.02 | 1,180.5 | 1,192.06 |
| 03/09/2004 | 1,183.8 | 1,195.37 | 1,168.93 | 1,168.93 |
| 03/10/2004 | 1,157.37 | 1,157.37 | 1,123.5 | 1,128.45 |
| 03/11/2004 | 1,123.5 | 1,126.8 | 1,084.67 | 1,099.54 |
| 03/12/2004 | 1,093.76 | 1,131.76 | 1,082.19 | 1,131.76 |
| 03/15/2004 | 1,133.41 | 1,141.67 | 1,106.15 | 1,109.45 |
| 03/16/2004 | 1,116.89 | 1,128.45 | 1,092.1 | 1,120.19 |
| 03/17/2004 | 1,130.93 | 1,144.97 | 1,123.5 | 1,138.37 |
| 03/18/2004 | 1,135.89 | 1,135.89 | 1,109.45 | 1,110.28 |
| 03/19/2004 | 1,127.63 | 1,127.63 | 1,099.54 | 1,112.76 |
| 03/22/2004 | 1,108.63 | 1,108.63 | 1,081.36 | 1,097.89 |
| 03/23/2004 | 1,110.28 | 1,118.54 | 1,083.02 | 1,086.32 |
| 03/24/2004 | 1,086.32 | 1,100.37 | 1,064.02 | 1,071.45 |
| 03/25/2004 | 1,074.76 | 1,087.97 | 1,074.76 | 1,086.32 |
| 03/26/2004 | 1,095.41 | 1,105.32 | 1,088.8 | 1,100.37 |
| 03/29/2004 | 1,107.8 | 1,121.84 | 1,102.02 | 1,117.71 |
| 03/30/2004 | 1,124.32 | 1,124.32 | 1,107.8 | 1,117.71 |
| 03/31/2004 | 1,121.02 | 1,126.8 | 1,102.02 | 1,108.63 |
| 04/01/2004 | 1,117.71 | 1,124.32 | 1,108.63 | 1,119.37 |
| 04/02/2004 | 1,120.19 | 1,168.11 | 1,114.41 | 1,163.97 |
| 04/05/2004 | 1,159.84 | 1,162.32 | 1,148.28 | 1,159.02 |
| 04/06/2004 | 1,148.28 | 1,148.28 | 1,127.63 | 1,143.32 |
| 04/07/2004 | 1,135.06 | 1,151.58 | 1,135.06 | 1,146.63 |
| 04/08/2004 | 1,152.41 | 1,159.02 | 1,141.67 | 1,148.28 |
| 04/09/2004 | 1,148.29 | 1,148.29 | 1,148.29 | 1,148.29 |
| 04/12/2004 | 1,148.29 | 1,148.29 | 1,148.29 | 1,148.29 |
| 04/13/2004 | 1,159.84 | 1,159.84 | 1,140.84 | 1,141.67 |
| 04/14/2004 | 1,130.93 | 1,130.93 | 1,093.76 | 1,104.5 |
| 04/15/2004 | 1,102.02 | 1,111.1 | 1,082.19 | 1,094.58 |
| 04/16/2004 | 1,103.67 | 1,123.5 | 1,102.84 | 1,116.89 |
| 04/19/2004 | 1,124.32 | 1,130.1 | 1,098.71 | 1,110.28 |
| 04/20/2004 | 1,111.1 | 1,128.45 | 1,105.32 | 1,107.8 |
| 04/21/2004 | 1,082.19 | 1,082.19 | 1,054.1 | 1,059.89 |
| 04/22/2004 | 1,061.54 | 1,066.5 | 1,037.58 | 1,054.1 |
| 04/23/2004 | 1,068.97 | 1,079.71 | 1,059.89 | 1,063.19 |
| 04/26/2004 | 1,064.02 | 1,074.76 | 1,053.28 | 1,070.63 |
| 04/27/2004 | 1,070.63 | 1,074.76 | 1,062.36 | 1,064.02 |
| 04/28/2004 | 1,057.41 | 1,059.89 | 1,016.93 | 1,022.71 |
| 04/29/2004 | 1,020.23 | 1,042.54 | 1,002.89 | 1,035.1 |
| 04/30/2004 | 1,029.32 | 1,036.76 | 1,018.58 | 1,021.89 |
| 05/03/2004 | 1,021.89 | 1,021.89 | 1,021.89 | 1,021.89 |
| 05/04/2004 | 1,034.28 | 1,054.1 | 1,024.36 | 1,048.32 |
| 05/05/2004 | 1,048.32 | 1,067.32 | 1,048.32 | 1,057.41 |
| 05/06/2004 | 1,051.63 | 1,051.63 | 1,031.8 | 1,048.32 |
| 05/07/2004 | 1,045.02 | 1,048.32 | 1,032.63 | 1,036.76 |
| 05/10/2004 | 1,011.97 | 1,016.1 | 1,003.71 | 1,004.54 |
| 05/11/2004 | 1,020.23 | 1,032.63 | 1,016.1 | 1,028.49 |
| 05/12/2004 | 1,034.28 | 1,044.19 | 1,021.89 | 1,026.84 |
| 05/13/2004 | 1,031.8 | 1,045.84 | 1,023.54 | 1,038.41 |
| 05/14/2004 | 1,040.89 | 1,040.89 | 981.41 | 1,001.23 |
| 05/17/2004 | 998.75 | 1,008.67 | 975.62 | 1,007.02 |
| 05/18/2004 | 1,008.67 | 1,019.41 | 1,002.06 | 1,012.8 |
| 05/19/2004 | 1,038.41 | 1,061.54 | 1,038.41 | 1,059.06 |
| 05/20/2004 | 1,046.67 | 1,046.67 | 1,026.02 | 1,032.63 |
| 05/21/2004 | 1,040.89 | 1,065.67 | 1,040.89 | 1,061.54 |
| 05/24/2004 | 1,059.89 | 1,077.23 | 1,056.58 | 1,058.23 |
| 05/25/2004 | 1,053.28 | 1,059.89 | 1,038.41 | 1,054.93 |
| 05/26/2004 | 1,069.8 | 1,084.67 | 1,069.8 | 1,079.71 |
| 05/27/2004 | 1,083.02 | 1,102.02 | 1,078.89 | 1,084.67 |
| 05/28/2004 | 1,086.32 | 1,091.28 | 1,074.76 | 1,085.5 |
| 05/31/2004 | 1,085.5 | 1,085.5 | 1,085.5 | 1,085.5 |
| 06/01/2004 | 1,086.32 | 1,092.93 | 1,073.93 | 1,086.32 |
| 06/02/2004 | 1,089.63 | 1,091.28 | 1,061.54 | 1,065.67 |
| 06/03/2004 | 1,057.41 | 1,065.67 | 1,046.67 | 1,059.06 |
| 06/04/2004 | 1,054.1 | 1,074.76 | 1,054.1 | 1,073.1 |
| 06/07/2004 | 1,082.19 | 1,094.58 | 1,082.19 | 1,091.28 |
| 06/08/2004 | 1,092.93 | 1,097.89 | 1,088.8 | 1,089.63 |
| 06/09/2004 | 1,078.06 | 1,078.89 | 1,066.5 | 1,069.8 |
| 06/10/2004 | 1,062.36 | 1,070.63 | 1,053.28 | 1,060.71 |
| 06/11/2004 | 1,067.32 | 1,072.28 | 1,059.89 | 1,068.97 |
| 06/14/2004 | 1,066.5 | 1,067.32 | 1,049.97 | 1,049.97 |
| 06/15/2004 | 1,053.28 | 1,056.58 | 1,038.41 | 1,054.93 |
| 06/16/2004 | 1,058.23 | 1,067.32 | 1,046.67 | 1,049.97 |
| 06/17/2004 | 1,049.97 | 1,060.71 | 1,043.36 | 1,060.71 |
| 06/18/2004 | 1,050.8 | 1,079.71 | 1,050.8 | 1,072.28 |
| 06/21/2004 | 1,077.23 | 1,086.32 | 1,067.32 | 1,068.97 |
| 06/22/2004 | 1,068.15 | 1,068.97 | 1,051.63 | 1,054.93 |
| 06/23/2004 | 1,062.36 | 1,067.32 | 1,054.93 | 1,057.41 |
| 06/24/2004 | 1,068.97 | 1,097.06 | 1,068.15 | 1,094.58 |
| 06/25/2004 | 1,091.28 | 1,114.41 | 1,088.8 | 1,106.97 |
| 06/28/2004 | 1,099.54 | 1,113.58 | 1,095.41 | 1,103.67 |
| 06/29/2004 | 1,098.71 | 1,098.71 | 1,082.19 | 1,091.28 |
| 06/30/2004 | 1,087.97 | 1,098.71 | 1,087.15 | 1,095.41 |
| 07/01/2004 | 1,094.58 | 1,105.32 | 1,088.8 | 1,088.8 |
| 07/02/2004 | 1,093.76 | 1,095.41 | 1,078.89 | 1,084.67 |
| 07/05/2004 | 1,093.76 | 1,095.41 | 1,086.32 | 1,091.28 |
| 07/06/2004 | 1,105.32 | 1,107.8 | 1,087.97 | 1,092.1 |
| 07/07/2004 | 1,101.19 | 1,106.97 | 1,095.41 | 1,100.37 |
| 07/08/2004 | 1,104.5 | 1,123.5 | 1,097.89 | 1,123.5 |
| 07/09/2004 | 1,121.02 | 1,126.8 | 1,112.76 | 1,124.32 |
| 07/12/2004 | 1,119.37 | 1,137.54 | 1,117.71 | 1,123.5 |
| 07/13/2004 | 1,124.32 | 1,137.54 | 1,123.5 | 1,132.58 |
| 07/14/2004 | 1,122.67 | 1,139.19 | 1,116.06 | 1,135.89 |
| 07/15/2004 | 1,137.54 | 1,155.71 | 1,133.41 | 1,149.93 |
| 07/16/2004 | 1,150.76 | 1,170.58 | 1,144.97 | 1,165.63 |
| 07/19/2004 | 1,163.15 | 1,169.76 | 1,136.71 | 1,140.02 |
| 07/20/2004 | 1,137.54 | 1,140.84 | 1,129.28 | 1,133.41 |
| 07/21/2004 | 1,146.63 | 1,155.71 | 1,135.89 | 1,139.19 |
| 07/22/2004 | 1,130.1 | 1,130.1 | 1,103.67 | 1,105.32 |
| 07/23/2004 | 1,110.28 | 1,115.23 | 1,090.45 | 1,092.1 |
| 07/26/2004 | 1,098.71 | 1,106.97 | 1,087.97 | 1,093.76 |
| 07/27/2004 | 1,101.19 | 1,109.45 | 1,095.41 | 1,107.8 |
| 07/28/2004 | 1,118.54 | 1,130.1 | 1,111.1 | 1,125.15 |
| 07/29/2004 | 1,135.06 | 1,167.28 | 1,135.06 | 1,165.63 |
| 07/30/2004 | 1,167.28 | 1,193.71 | 1,161.5 | 1,183.8 |
| 08/02/2004 | 1,175.54 | 1,175.54 | 1,157.37 | 1,164.8 |
| 08/03/2004 | 1,164.8 | 1,187.93 | 1,162.32 | 1,184.63 |
| 08/04/2004 | 1,177.19 | 1,187.11 | 1,166.45 | 1,184.63 |
| 08/05/2004 | 1,182.98 | 1,185.45 | 1,173.06 | 1,178.02 |
| 08/06/2004 | 1,160.67 | 1,163.97 | 1,139.19 | 1,150.76 |
| 08/09/2004 | 1,146.63 | 1,154.06 | 1,130.1 | 1,139.19 |
| 08/10/2004 | 1,138.37 | 1,147.45 | 1,135.06 | 1,147.45 |
| 08/11/2004 | 1,136.71 | 1,137.54 | 1,116.89 | 1,120.19 |
| 08/12/2004 | 1,118.54 | 1,133.41 | 1,114.41 | 1,130.93 |
| 08/13/2004 | 1,116.06 | 1,125.97 | 1,113.58 | 1,121.84 |
| 08/16/2004 | 1,117.71 | 1,137.54 | 1,117.71 | 1,134.24 |
| 08/17/2004 | 1,140.84 | 1,156.54 | 1,131.76 | 1,147.45 |
| 08/18/2004 | 1,137.54 | 1,140.02 | 1,130.1 | 1,133.41 |
| 08/19/2004 | 1,135.89 | 1,160.67 | 1,135.89 | 1,158.19 |
| 08/20/2004 | 1,161.5 | 1,168.93 | 1,149.11 | 1,168.93 |
| 08/23/2004 | 1,168.93 | 1,181.32 | 1,165.63 | 1,173.06 |
| 08/24/2004 | 1,163.15 | 1,163.97 | 1,145.8 | 1,149.93 |
| 08/25/2004 | 1,140.02 | 1,142.5 | 1,123.5 | 1,130.1 |
| 08/26/2004 | 1,140.02 | 1,148.28 | 1,135.89 | 1,145.8 |
| 08/27/2004 | 1,145.8 | 1,159.02 | 1,143.32 | 1,151.58 |
| 08/30/2004 | 1,151.59 | 1,151.59 | 1,151.59 | 1,151.59 |
| 08/31/2004 | 1,132.58 | 1,144.97 | 1,132.58 | 1,139.19 |
| 09/01/2004 | 1,137.54 | 1,151.58 | 1,134.24 | 1,149.11 |
| 09/02/2004 | 1,149.11 | 1,156.54 | 1,143.32 | 1,146.63 |
| 09/03/2004 | 1,144.15 | 1,148.28 | 1,135.06 | 1,140.02 |
| 09/06/2004 | 1,140.84 | 1,151.58 | 1,139.19 | 1,146.63 |
| 09/07/2004 | 1,145.8 | 1,149.11 | 1,125.15 | 1,127.63 |
| 09/08/2004 | 1,122.67 | 1,137.54 | 1,122.67 | 1,132.58 |
| 09/09/2004 | 1,130.1 | 1,134.24 | 1,116.06 | 1,116.06 |
| 09/10/2004 | 1,119.37 | 1,124.32 | 1,112.76 | 1,113.58 |
| 09/13/2004 | 1,118.54 | 1,135.89 | 1,118.54 | 1,131.76 |
| 09/14/2004 | 1,131.76 | 1,145.8 | 1,131.76 | 1,141.67 |
| 09/15/2004 | 1,141.67 | 1,163.97 | 1,141.67 | 1,154.89 |
| 09/16/2004 | 1,161.5 | 1,167.28 | 1,153.24 | 1,164.8 |
| 09/17/2004 | 1,157.37 | 1,199.5 | 1,157.37 | 1,196.19 |
| 09/20/2004 | 1,197.02 | 1,197.02 | 1,181.32 | 1,187.93 |
| 09/21/2004 | 1,183.8 | 1,199.5 | 1,182.15 | 1,192.89 |
| 09/22/2004 | 1,198.67 | 1,202.8 | 1,190.41 | 1,190.41 |
| 09/23/2004 | 1,194.54 | 1,201.15 | 1,178.84 | 1,185.45 |
| 09/24/2004 | 1,179.67 | 1,186.28 | 1,173.06 | 1,182.15 |
| 09/27/2004 | 1,178.02 | 1,182.98 | 1,168.11 | 1,173.06 |
| 09/28/2004 | 1,174.71 | 1,224.28 | 1,174.71 | 1,216.02 |
| 09/29/2004 | 1,219.32 | 1,236.67 | 1,219.32 | 1,235.85 |
| 09/30/2004 | 1,228.41 | 1,234.19 | 1,214.37 | 1,227.58 |
| 10/01/2004 | 1,230.06 | 1,265.59 | 1,229.24 | 1,254.85 |
| 10/04/2004 | 1,267.24 | 1,273.02 | 1,236.67 | 1,239.15 |
| 10/05/2004 | 1,246.58 | 1,258.15 | 1,237.5 | 1,255.67 |
| 10/06/2004 | 1,255.67 | 1,285.41 | 1,244.93 | 1,280.46 |
| 10/07/2004 | 1,292.85 | 1,301.93 | 1,282.11 | 1,290.37 |
| 10/08/2004 | 1,278.8 | 1,296.98 | 1,269.72 | 1,277.15 |
| 10/11/2004 | 1,282.93 | 1,296.15 | 1,263.11 | 1,263.93 |
| 10/12/2004 | 1,269.72 | 1,269.72 | 1,235.85 | 1,241.63 |
| 10/13/2004 | 1,255.67 | 1,255.67 | 1,193.71 | 1,199.5 |
| 10/14/2004 | 1,190.41 | 1,213.54 | 1,178.84 | 1,207.76 |
| 10/15/2004 | 1,208.58 | 1,213.54 | 1,191.24 | 1,211.89 |
| 10/18/2004 | 1,206.93 | 1,216.85 | 1,203.63 | 1,206.11 |
| 10/19/2004 | 1,209.41 | 1,220.98 | 1,184.63 | 1,188.76 |
| 10/20/2004 | 1,172.24 | 1,178.84 | 1,144.97 | 1,173.89 |
| 10/21/2004 | 1,184.63 | 1,206.11 | 1,178.84 | 1,197.85 |
| 10/22/2004 | 1,208.58 | 1,215.19 | 1,197.02 | 1,201.98 |
| 10/25/2004 | 1,190.41 | 1,201.98 | 1,183.8 | 1,192.06 |
| 10/26/2004 | 1,200.32 | 1,200.32 | 1,187.11 | 1,196.19 |
| 10/27/2004 | 1,208.58 | 1,216.02 | 1,203.63 | 1,209.41 |
| 10/28/2004 | 1,222.63 | 1,225.93 | 1,149.93 | 1,175.54 |
| 10/29/2004 | 1,182.15 | 1,184.63 | 1,166.45 | 1,176.37 |
| 11/01/2004 | 1,186.28 | 1,199.5 | 1,181.32 | 1,192.89 |
| 11/02/2004 | 1,201.15 | 1,201.15 | 1,180.5 | 1,187.93 |
| 11/03/2004 | 1,193.71 | 1,211.06 | 1,193.71 | 1,207.47 |
| 11/04/2004 | 1,214.37 | 1,219.32 | 1,201.98 | 1,211.05 |
| 11/05/2004 | 1,230.06 | 1,237.5 | 1,222.63 | 1,228.4 |
| 11/08/2004 | 1,227.58 | 1,230.89 | 1,203.63 | 1,211.51 |
| 11/09/2004 | 1,212.71 | 1,225.11 | 1,212.71 | 1,219.49 |
| 11/10/2004 | 1,227.58 | 1,268.89 | 1,227.58 | 1,255.45 |
| 11/11/2004 | 1,262.28 | 1,264.76 | 1,254.85 | 1,259.89 |
| 11/12/2004 | 1,263.11 | 1,266.41 | 1,255.67 | 1,263.93 |
| 11/15/2004 | 1,272.19 | 1,278.8 | 1,259.8 | 1,264.29 |
| 11/16/2004 | 1,259.8 | 1,259.8 | 1,249.06 | 1,253.19 |
| 11/17/2004 | 1,259.8 | 1,280.46 | 1,259.8 | 1,278.8 |
| 11/18/2004 | 1,277.98 | 1,284.59 | 1,267.24 | 1,280.82 |
| 11/19/2004 | 1,273.02 | 1,284.59 | 1,265.59 | 1,271.73 |
| 11/22/2004 | 1,259.8 | 1,269.72 | 1,247.41 | 1,255.67 |
| 11/23/2004 | 1,273.02 | 1,275.5 | 1,256.5 | 1,266.35 |
| 11/24/2004 | 1,268.89 | 1,279.63 | 1,259.8 | 1,268.89 |
| 11/25/2004 | 1,278.8 | 1,283.76 | 1,266.41 | 1,273.08 |
| 11/26/2004 | 1,276.32 | 1,281.28 | 1,269.72 | 1,272.19 |
| 11/29/2004 | 1,275.5 | 1,291.19 | 1,275.5 | 1,277.15 |
| 11/30/2004 | 1,273.02 | 1,278.8 | 1,254.85 | 1,266.41 |
| 12/01/2004 | 1,255.67 | 1,276.32 | 1,255.67 | 1,273.17 |
| 12/02/2004 | 1,280.46 | 1,292.85 | 1,249.89 | 1,256.5 |
| 12/03/2004 | 1,254.02 | 1,254.85 | 1,222.63 | 1,235.85 |
| 12/06/2004 | 1,227.58 | 1,238.47 | 1,224.28 | 1,238.47 |
| 12/07/2004 | 1,218.5 | 1,222.63 | 1,206.11 | 1,217.67 |
| 12/08/2004 | 1,198.67 | 1,199.5 | 1,173.89 | 1,191.24 |
| 12/09/2004 | 1,185.45 | 1,200.32 | 1,174.71 | 1,193.96 |
| 12/10/2004 | 1,193.71 | 1,204.45 | 1,182.98 | 1,188.76 |
| 12/13/2004 | 1,189.58 | 1,202.8 | 1,189.58 | 1,198.67 |
| 12/14/2004 | 1,217.67 | 1,217.67 | 1,193.71 | 1,197.32 |
| 12/15/2004 | 1,197.85 | 1,202.8 | 1,183.8 | 1,183.8 |
| 12/16/2004 | 1,193.71 | 1,197.85 | 1,182.15 | 1,189.35 |
| 12/17/2004 | 1,189.58 | 1,199.5 | 1,188.76 | 1,198.25 |
| 12/20/2004 | 1,197.85 | 1,217.67 | 1,197.85 | 1,212.63 |
| 12/21/2004 | 1,220.15 | 1,235.02 | 1,219.32 | 1,226.76 |
| 12/22/2004 | 1,228.41 | 1,246.58 | 1,228.41 | 1,236.67 |
| 12/23/2004 | 1,239.15 | 1,245.76 | 1,232.54 | 1,237.29 |
| 12/24/2004 | 1,237.5 | 1,242.45 | 1,235.02 | 1,235.92 |
| 12/27/2004 | 1,235.03 | 1,235.03 | 1,235.03 | 1,235.03 |
| 12/28/2004 | 1,235.03 | 1,235.03 | 1,235.03 | 1,235.03 |
| 12/29/2004 | 1,239.98 | 1,263.11 | 1,239.98 | 1,256.5 |
| 12/30/2004 | 1,255.67 | 1,271.37 | 1,255.67 | 1,264.76 |
| 12/31/2004 | 1,259.8 | 1,266.41 | 1,258.98 | 1,266.41 |