ULVR.L
Unilever PLC
13:26:44
4371.5 £
0.0000 (%0.00)
Previous Close: 4403.5
Day Low₺4363.5
Day High₺4436.5
ULVR.L: Unilever PLC Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,130.1007
CLOSE 1,129.6738
Low
LOW 973.32
High
HIGH 1,294.43
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 1,162.21 | 1,162.21 | 1,147.21 | 1,156.66 |
| 01/05/2004 | 1,156.66 | 1,156.66 | 1,146.1 | 1,152.21 |
| 01/06/2004 | 1,154.43 | 1,154.43 | 1,139.43 | 1,149.99 |
| 01/07/2004 | 1,149.99 | 1,154.99 | 1,146.66 | 1,151.66 |
| 01/08/2004 | 1,173.32 | 1,188.88 | 1,168.88 | 1,172.21 |
| 01/09/2004 | 1,173.32 | 1,183.32 | 1,168.88 | 1,169.99 |
| 01/12/2004 | 1,172.21 | 1,173.32 | 1,164.43 | 1,169.99 |
| 01/13/2004 | 1,169.99 | 1,174.99 | 1,156.66 | 1,159.99 |
| 01/14/2004 | 1,162.77 | 1,166.1 | 1,158.32 | 1,160.54 |
| 01/15/2004 | 1,164.43 | 1,175.54 | 1,162.21 | 1,167.77 |
| 01/16/2004 | 1,168.88 | 1,180.54 | 1,168.88 | 1,173.88 |
| 01/19/2004 | 1,173.88 | 1,182.21 | 1,168.88 | 1,180.54 |
| 01/20/2004 | 1,182.21 | 1,191.65 | 1,178.88 | 1,182.21 |
| 01/21/2004 | 1,184.99 | 1,193.32 | 1,181.1 | 1,188.32 |
| 01/22/2004 | 1,188.88 | 1,188.88 | 1,169.99 | 1,172.21 |
| 01/23/2004 | 1,177.77 | 1,193.32 | 1,170.54 | 1,189.43 |
| 01/26/2004 | 1,193.32 | 1,198.88 | 1,178.32 | 1,186.65 |
| 01/27/2004 | 1,188.88 | 1,193.32 | 1,166.66 | 1,171.1 |
| 01/28/2004 | 1,162.77 | 1,169.99 | 1,153.32 | 1,166.66 |
| 01/29/2004 | 1,159.43 | 1,177.77 | 1,159.43 | 1,167.77 |
| 01/30/2004 | 1,170.54 | 1,182.21 | 1,166.66 | 1,176.1 |
| 02/02/2004 | 1,177.21 | 1,177.21 | 1,159.99 | 1,168.88 |
| 02/03/2004 | 1,177.77 | 1,177.77 | 1,158.32 | 1,170.54 |
| 02/04/2004 | 1,169.99 | 1,187.21 | 1,163.32 | 1,182.21 |
| 02/05/2004 | 1,178.88 | 1,203.88 | 1,178.32 | 1,198.88 |
| 02/06/2004 | 1,197.77 | 1,204.99 | 1,193.32 | 1,196.1 |
| 02/09/2004 | 1,191.1 | 1,191.1 | 1,177.21 | 1,180.54 |
| 02/10/2004 | 1,177.77 | 1,181.1 | 1,174.99 | 1,178.88 |
| 02/11/2004 | 1,178.88 | 1,184.43 | 1,172.21 | 1,184.43 |
| 02/12/2004 | 1,211.1 | 1,242.21 | 1,211.1 | 1,215.54 |
| 02/13/2004 | 1,215.54 | 1,246.1 | 1,213.88 | 1,236.65 |
| 02/16/2004 | 1,231.1 | 1,239.99 | 1,227.21 | 1,235.54 |
| 02/17/2004 | 1,237.77 | 1,244.43 | 1,232.21 | 1,232.77 |
| 02/18/2004 | 1,232.21 | 1,269.99 | 1,232.21 | 1,256.1 |
| 02/19/2004 | 1,264.43 | 1,272.77 | 1,255.54 | 1,259.99 |
| 02/20/2004 | 1,261.65 | 1,283.32 | 1,258.32 | 1,279.99 |
| 02/23/2004 | 1,281.1 | 1,294.43 | 1,259.99 | 1,262.77 |
| 02/24/2004 | 1,261.65 | 1,269.43 | 1,244.43 | 1,254.99 |
| 02/25/2004 | 1,247.77 | 1,259.99 | 1,247.77 | 1,253.32 |
| 02/26/2004 | 1,261.1 | 1,261.1 | 1,246.65 | 1,251.65 |
| 02/27/2004 | 1,254.43 | 1,261.1 | 1,248.88 | 1,249.99 |
| 03/01/2004 | 1,253.32 | 1,261.65 | 1,249.43 | 1,258.32 |
| 03/02/2004 | 1,271.1 | 1,271.1 | 1,237.77 | 1,245.54 |
| 03/03/2004 | 1,244.43 | 1,244.99 | 1,223.32 | 1,235.54 |
| 03/04/2004 | 1,239.99 | 1,241.65 | 1,225.54 | 1,233.32 |
| 03/05/2004 | 1,237.77 | 1,243.32 | 1,226.1 | 1,241.65 |
| 03/08/2004 | 1,249.43 | 1,249.43 | 1,233.32 | 1,243.88 |
| 03/09/2004 | 1,233.88 | 1,253.32 | 1,233.88 | 1,251.1 |
| 03/10/2004 | 1,253.32 | 1,267.77 | 1,251.1 | 1,261.1 |
| 03/11/2004 | 1,252.21 | 1,261.1 | 1,236.65 | 1,255.54 |
| 03/12/2004 | 1,246.1 | 1,259.99 | 1,226.1 | 1,233.32 |
| 03/15/2004 | 1,223.32 | 1,233.88 | 1,216.1 | 1,216.65 |
| 03/16/2004 | 1,217.77 | 1,226.65 | 1,206.65 | 1,212.21 |
| 03/17/2004 | 1,217.77 | 1,231.1 | 1,208.32 | 1,223.32 |
| 03/18/2004 | 1,225.54 | 1,225.54 | 1,205.54 | 1,209.43 |
| 03/19/2004 | 1,221.1 | 1,222.21 | 1,205.54 | 1,213.32 |
| 03/22/2004 | 1,216.65 | 1,216.65 | 1,183.32 | 1,193.32 |
| 03/23/2004 | 1,189.99 | 1,189.99 | 1,168.88 | 1,172.21 |
| 03/24/2004 | 1,171.1 | 1,172.21 | 1,144.43 | 1,154.43 |
| 03/25/2004 | 1,153.32 | 1,173.32 | 1,153.32 | 1,173.32 |
| 03/26/2004 | 1,175.54 | 1,177.77 | 1,156.66 | 1,177.77 |
| 03/29/2004 | 1,177.77 | 1,188.88 | 1,169.99 | 1,185.54 |
| 03/30/2004 | 1,189.99 | 1,198.88 | 1,189.99 | 1,196.65 |
| 03/31/2004 | 1,196.65 | 1,203.32 | 1,192.21 | 1,196.65 |
| 04/01/2004 | 1,199.99 | 1,204.43 | 1,179.99 | 1,191.1 |
| 04/02/2004 | 1,197.77 | 1,199.99 | 1,184.43 | 1,196.65 |
| 04/05/2004 | 1,199.99 | 1,199.99 | 1,185.54 | 1,192.21 |
| 04/06/2004 | 1,201.1 | 1,201.1 | 1,184.43 | 1,184.43 |
| 04/07/2004 | 1,186.65 | 1,199.99 | 1,186.65 | 1,199.99 |
| 04/08/2004 | 1,197.77 | 1,207.77 | 1,191.1 | 1,194.43 |
| 04/13/2004 | 1,192.21 | 1,205.54 | 1,189.99 | 1,203.32 |
| 04/14/2004 | 1,207.77 | 1,221.1 | 1,196.65 | 1,213.32 |
| 04/15/2004 | 1,213.32 | 1,224.43 | 1,206.65 | 1,221.1 |
| 04/16/2004 | 1,221.1 | 1,228.88 | 1,218.88 | 1,222.21 |
| 04/19/2004 | 1,226.65 | 1,226.65 | 1,212.21 | 1,222.21 |
| 04/20/2004 | 1,226.65 | 1,232.21 | 1,219.99 | 1,229.99 |
| 04/21/2004 | 1,223.32 | 1,263.32 | 1,223.32 | 1,263.32 |
| 04/22/2004 | 1,258.88 | 1,276.65 | 1,252.21 | 1,273.32 |
| 04/23/2004 | 1,277.77 | 1,282.21 | 1,243.32 | 1,253.32 |
| 04/26/2004 | 1,246.65 | 1,251.1 | 1,229.99 | 1,247.77 |
| 04/27/2004 | 1,247.77 | 1,257.77 | 1,244.43 | 1,247.77 |
| 04/28/2004 | 1,172.21 | 1,183.32 | 1,159.99 | 1,171.1 |
| 04/29/2004 | 1,167.77 | 1,194.43 | 1,167.77 | 1,189.99 |
| 04/30/2004 | 1,187.77 | 1,195.54 | 1,177.77 | 1,182.21 |
| 05/04/2004 | 1,197.77 | 1,214.43 | 1,184.43 | 1,207.77 |
| 05/05/2004 | 1,206.65 | 1,218.88 | 1,204.43 | 1,215.54 |
| 05/06/2004 | 1,215.54 | 1,215.54 | 1,177.77 | 1,183.32 |
| 05/07/2004 | 1,185.54 | 1,197.77 | 1,169.99 | 1,173.32 |
| 05/10/2004 | 1,166.66 | 1,174.43 | 1,157.77 | 1,157.77 |
| 05/11/2004 | 1,162.21 | 1,177.77 | 1,161.1 | 1,168.88 |
| 05/12/2004 | 1,177.77 | 1,177.77 | 1,141.1 | 1,144.43 |
| 05/13/2004 | 1,149.99 | 1,151.1 | 1,144.43 | 1,146.66 |
| 05/14/2004 | 1,144.43 | 1,156.66 | 1,144.43 | 1,153.32 |
| 05/17/2004 | 1,151.1 | 1,154.43 | 1,143.32 | 1,152.21 |
| 05/18/2004 | 1,155.54 | 1,166.66 | 1,154.43 | 1,163.32 |
| 05/19/2004 | 1,146.66 | 1,147.77 | 1,131.1 | 1,137.77 |
| 05/20/2004 | 1,137.77 | 1,139.99 | 1,124.43 | 1,129.99 |
| 05/21/2004 | 1,129.99 | 1,135.54 | 1,126.66 | 1,126.66 |
| 05/24/2004 | 1,124.43 | 1,132.21 | 1,122.21 | 1,125.54 |
| 05/25/2004 | 1,126.66 | 1,126.66 | 1,113.32 | 1,118.88 |
| 05/26/2004 | 1,126.66 | 1,133.32 | 1,112.21 | 1,117.77 |
| 05/27/2004 | 1,118.88 | 1,123.32 | 1,109.99 | 1,113.32 |
| 05/28/2004 | 1,133.32 | 1,155.54 | 1,133.32 | 1,152.21 |
| 06/01/2004 | 1,153.32 | 1,153.32 | 1,139.99 | 1,146.66 |
| 06/02/2004 | 1,151.1 | 1,151.1 | 1,139.99 | 1,141.1 |
| 06/03/2004 | 1,145.54 | 1,146.66 | 1,136.66 | 1,144.43 |
| 06/04/2004 | 1,144.43 | 1,148.88 | 1,139.99 | 1,144.43 |
| 06/07/2004 | 1,148.88 | 1,165.54 | 1,148.88 | 1,162.21 |
| 06/08/2004 | 1,163.32 | 1,164.43 | 1,155.54 | 1,158.88 |
| 06/09/2004 | 1,165.54 | 1,166.66 | 1,153.32 | 1,158.88 |
| 06/10/2004 | 1,159.99 | 1,167.77 | 1,151.1 | 1,165.54 |
| 06/11/2004 | 1,153.32 | 1,171.1 | 1,146.66 | 1,166.66 |
| 06/14/2004 | 1,163.32 | 1,164.43 | 1,152.21 | 1,157.77 |
| 06/15/2004 | 1,156.66 | 1,165.54 | 1,155.54 | 1,162.21 |
| 06/16/2004 | 1,164.43 | 1,171.1 | 1,158.88 | 1,169.99 |
| 06/17/2004 | 1,172.21 | 1,182.21 | 1,167.77 | 1,181.1 |
| 06/18/2004 | 1,187.77 | 1,191.1 | 1,174.43 | 1,185.54 |
| 06/21/2004 | 1,186.65 | 1,196.65 | 1,186.65 | 1,194.43 |
| 06/22/2004 | 1,184.43 | 1,196.65 | 1,184.43 | 1,191.1 |
| 06/23/2004 | 1,191.1 | 1,199.99 | 1,185.54 | 1,189.99 |
| 06/24/2004 | 1,195.54 | 1,198.88 | 1,178.88 | 1,187.77 |
| 06/25/2004 | 1,182.21 | 1,187.77 | 1,181.1 | 1,183.32 |
| 06/28/2004 | 1,175.54 | 1,193.32 | 1,175.54 | 1,189.99 |
| 06/29/2004 | 1,192.21 | 1,204.43 | 1,186.65 | 1,202.21 |
| 06/30/2004 | 1,206.65 | 1,212.21 | 1,197.77 | 1,202.21 |
| 07/01/2004 | 1,202.21 | 1,202.21 | 1,184.43 | 1,186.65 |
| 07/02/2004 | 1,186.65 | 1,186.65 | 1,169.99 | 1,176.65 |
| 07/05/2004 | 1,178.88 | 1,178.88 | 1,158.88 | 1,159.99 |
| 07/06/2004 | 1,154.43 | 1,158.88 | 1,142.21 | 1,156.66 |
| 07/07/2004 | 1,156.66 | 1,159.99 | 1,146.66 | 1,152.21 |
| 07/08/2004 | 1,148.88 | 1,161.1 | 1,146.66 | 1,158.88 |
| 07/09/2004 | 1,156.66 | 1,159.99 | 1,146.66 | 1,154.43 |
| 07/12/2004 | 1,152.21 | 1,154.43 | 1,138.88 | 1,146.66 |
| 07/13/2004 | 1,152.21 | 1,152.21 | 1,128.88 | 1,134.43 |
| 07/14/2004 | 1,131.1 | 1,144.43 | 1,124.43 | 1,142.21 |
| 07/15/2004 | 1,137.77 | 1,144.43 | 1,136.66 | 1,138.88 |
| 07/16/2004 | 1,138.88 | 1,142.21 | 1,133.32 | 1,139.99 |
| 07/19/2004 | 1,138.88 | 1,138.88 | 1,124.43 | 1,127.77 |
| 07/20/2004 | 1,129.99 | 1,132.21 | 1,122.21 | 1,125.54 |
| 07/21/2004 | 1,131.1 | 1,132.21 | 1,121.1 | 1,123.32 |
| 07/22/2004 | 1,112.21 | 1,124.43 | 1,112.21 | 1,115.54 |
| 07/23/2004 | 1,117.77 | 1,126.66 | 1,116.66 | 1,119.99 |
| 07/26/2004 | 1,124.43 | 1,128.88 | 1,111.1 | 1,111.1 |
| 07/27/2004 | 1,108.88 | 1,126.66 | 1,102.21 | 1,126.66 |
| 07/28/2004 | 1,092.21 | 1,099.99 | 1,062.21 | 1,078.88 |
| 07/29/2004 | 1,082.21 | 1,101.1 | 1,077.77 | 1,098.88 |
| 07/30/2004 | 1,098.88 | 1,098.88 | 1,067.77 | 1,078.88 |
| 08/02/2004 | 1,085.54 | 1,085.54 | 1,061.1 | 1,071.1 |
| 08/03/2004 | 1,072.21 | 1,073.32 | 1,064.43 | 1,068.88 |
| 08/04/2004 | 1,065.54 | 1,065.54 | 1,056.66 | 1,062.21 |
| 08/05/2004 | 1,067.77 | 1,068.88 | 1,055.55 | 1,058.88 |
| 08/06/2004 | 1,051.1 | 1,054.43 | 1,036.66 | 1,041.1 |
| 08/09/2004 | 1,035.55 | 1,046.66 | 1,028.88 | 1,043.32 |
| 08/10/2004 | 1,041.1 | 1,052.21 | 1,036.66 | 1,043.32 |
| 08/11/2004 | 1,049.99 | 1,049.99 | 1,022.21 | 1,033.32 |
| 08/12/2004 | 1,031.1 | 1,044.43 | 1,031.1 | 1,038.88 |
| 08/13/2004 | 1,038.88 | 1,038.88 | 1,029.99 | 1,036.66 |
| 08/16/2004 | 1,025.55 | 1,041.1 | 1,023.32 | 1,041.1 |
| 08/17/2004 | 1,038.88 | 1,057.77 | 1,038.88 | 1,053.32 |
| 08/18/2004 | 1,048.88 | 1,053.32 | 1,033.32 | 1,043.32 |
| 08/19/2004 | 1,048.88 | 1,053.32 | 1,035.55 | 1,044.43 |
| 08/20/2004 | 1,039.99 | 1,042.21 | 1,031.1 | 1,039.99 |
| 08/23/2004 | 1,047.77 | 1,053.32 | 1,043.32 | 1,051.1 |
| 08/24/2004 | 1,051.1 | 1,061.1 | 1,049.99 | 1,057.77 |
| 08/25/2004 | 1,057.77 | 1,062.21 | 1,039.99 | 1,046.66 |
| 08/26/2004 | 1,054.43 | 1,055.55 | 1,042.21 | 1,055.55 |
| 08/27/2004 | 1,039.99 | 1,058.88 | 1,039.99 | 1,058.88 |
| 08/31/2004 | 1,062.21 | 1,066.66 | 1,054.43 | 1,057.77 |
| 09/01/2004 | 1,064.43 | 1,081.1 | 1,063.32 | 1,077.77 |
| 09/02/2004 | 1,076.66 | 1,079.99 | 1,069.99 | 1,073.32 |
| 09/03/2004 | 1,078.88 | 1,087.77 | 1,072.21 | 1,083.32 |
| 09/06/2004 | 1,078.88 | 1,091.1 | 1,078.88 | 1,085.54 |
| 09/07/2004 | 1,087.77 | 1,095.54 | 1,084.43 | 1,093.32 |
| 09/08/2004 | 1,086.66 | 1,094.43 | 1,079.99 | 1,082.21 |
| 09/09/2004 | 1,082.21 | 1,085.54 | 1,072.21 | 1,079.99 |
| 09/10/2004 | 1,079.99 | 1,088.88 | 1,079.99 | 1,087.77 |
| 09/13/2004 | 1,088.88 | 1,097.77 | 1,085.54 | 1,089.99 |
| 09/14/2004 | 1,087.77 | 1,091.1 | 1,079.99 | 1,084.43 |
| 09/15/2004 | 1,083.32 | 1,093.32 | 1,073.32 | 1,075.54 |
| 09/16/2004 | 1,076.66 | 1,077.77 | 1,067.77 | 1,068.88 |
| 09/17/2004 | 1,069.99 | 1,077.77 | 1,065.54 | 1,071.1 |
| 09/20/2004 | 1,013.32 | 1,029.99 | 997.77 | 1,021.1 |
| 09/21/2004 | 1,019.99 | 1,042.21 | 1,019.99 | 1,038.88 |
| 09/22/2004 | 1,041.1 | 1,041.1 | 1,023.32 | 1,027.21 |
| 09/23/2004 | 1,022.77 | 1,029.99 | 1,018.88 | 1,021.1 |
| 09/24/2004 | 1,021.1 | 1,023.32 | 1,007.21 | 1,008.88 |
| 09/27/2004 | 1,006.1 | 1,006.66 | 993.32 | 998.88 |
| 09/28/2004 | 996.66 | 1,011.66 | 992.21 | 1,008.88 |
| 09/29/2004 | 1,009.99 | 1,016.1 | 1,000.55 | 1,010.55 |
| 09/30/2004 | 1,016.66 | 1,018.32 | 998.32 | 999.43 |
| 10/01/2004 | 999.99 | 1,013.32 | 999.99 | 1,013.32 |
| 10/04/2004 | 1,017.77 | 1,029.43 | 1,017.77 | 1,023.88 |
| 10/05/2004 | 1,026.1 | 1,033.32 | 1,020.55 | 1,024.99 |
| 10/06/2004 | 1,026.66 | 1,027.77 | 1,018.88 | 1,026.66 |
| 10/07/2004 | 1,032.77 | 1,032.77 | 1,022.21 | 1,025.55 |
| 10/08/2004 | 1,025.55 | 1,033.88 | 1,022.77 | 1,026.66 |
| 10/11/2004 | 1,031.66 | 1,031.66 | 1,011.1 | 1,016.1 |
| 10/12/2004 | 1,026.1 | 1,026.1 | 997.21 | 1,009.43 |
| 10/13/2004 | 1,013.88 | 1,016.1 | 1,006.1 | 1,008.88 |
| 10/14/2004 | 1,004.43 | 1,015.55 | 1,001.1 | 1,011.66 |
| 10/15/2004 | 1,006.66 | 1,011.1 | 1,004.43 | 1,007.21 |
| 10/18/2004 | 1,011.1 | 1,012.21 | 1,004.43 | 1,011.66 |
| 10/19/2004 | 1,015.55 | 1,023.88 | 1,011.66 | 1,017.77 |
| 10/20/2004 | 1,009.99 | 1,011.66 | 997.77 | 1,002.77 |
| 10/21/2004 | 1,001.66 | 1,005.55 | 990.55 | 1,002.21 |
| 10/22/2004 | 1,002.21 | 1,002.77 | 989.43 | 993.32 |
| 10/25/2004 | 988.88 | 992.21 | 973.32 | 984.99 |
| 10/26/2004 | 985.55 | 1,002.77 | 977.21 | 998.88 |
| 10/27/2004 | 1,015.55 | 1,019.99 | 974.99 | 1,004.99 |
| 10/28/2004 | 1,019.99 | 1,031.66 | 1,006.66 | 1,021.55 |
| 10/29/2004 | 1,029.99 | 1,039.99 | 1,019.99 | 1,026.92 |
| 11/01/2004 | 1,022.77 | 1,044.99 | 1,022.77 | 1,042.21 |
| 11/02/2004 | 1,038.32 | 1,052.15 | 1,035.55 | 1,052.15 |
| 11/03/2004 | 1,048.88 | 1,048.88 | 1,027.21 | 1,039.12 |
| 11/04/2004 | 1,044.43 | 1,053.32 | 1,033.32 | 1,043.57 |
| 11/05/2004 | 1,061.1 | 1,061.66 | 1,052.77 | 1,056.86 |
| 11/08/2004 | 1,056.66 | 1,061.66 | 1,053.88 | 1,056.68 |
| 11/09/2004 | 1,063.32 | 1,063.32 | 1,042.21 | 1,049.91 |
| 11/10/2004 | 1,049.99 | 1,063.32 | 1,049.99 | 1,053.18 |
| 11/11/2004 | 1,057.77 | 1,073.88 | 1,052.21 | 1,054.17 |
| 11/12/2004 | 1,077.77 | 1,079.43 | 1,072.77 | 1,078.88 |
| 11/15/2004 | 1,081.1 | 1,083.32 | 1,075.54 | 1,080.61 |
| 11/16/2004 | 1,086.66 | 1,086.66 | 1,075.54 | 1,083.28 |
| 11/17/2004 | 1,073.32 | 1,087.77 | 1,068.88 | 1,086.33 |
| 11/18/2004 | 1,084.43 | 1,093.32 | 1,079.99 | 1,082.46 |
| 11/19/2004 | 1,088.88 | 1,088.88 | 1,079.99 | 1,084.46 |
| 11/22/2004 | 1,081.66 | 1,081.66 | 1,068.88 | 1,076.1 |
| 11/23/2004 | 1,077.77 | 1,081.66 | 1,072.77 | 1,076.99 |
| 11/24/2004 | 1,076.1 | 1,078.88 | 1,069.43 | 1,074.43 |
| 11/25/2004 | 1,077.77 | 1,086.66 | 1,074.99 | 1,082.77 |
| 11/26/2004 | 1,081.66 | 1,087.21 | 1,076.66 | 1,078.62 |
| 11/29/2004 | 1,084.43 | 1,097.21 | 1,080.54 | 1,082.21 |
| 11/30/2004 | 1,088.88 | 1,088.88 | 1,063.32 | 1,070.81 |
| 12/01/2004 | 1,059.43 | 1,070.54 | 1,058.88 | 1,065.14 |
| 12/02/2004 | 1,071.1 | 1,085.54 | 1,071.1 | 1,085.13 |
| 12/03/2004 | 1,082.77 | 1,086.66 | 1,069.43 | 1,077.21 |
| 12/06/2004 | 1,076.1 | 1,076.1 | 1,062.77 | 1,066.66 |
| 12/07/2004 | 1,069.43 | 1,073.88 | 1,063.88 | 1,073.88 |
| 12/08/2004 | 1,062.21 | 1,077.21 | 1,062.21 | 1,075.54 |
| 12/09/2004 | 1,073.32 | 1,077.21 | 1,066.66 | 1,076.37 |
| 12/10/2004 | 1,074.43 | 1,081.1 | 1,069.43 | 1,073.32 |
| 12/13/2004 | 1,078.88 | 1,091.66 | 1,077.77 | 1,087.06 |
| 12/14/2004 | 1,089.99 | 1,097.77 | 1,086.66 | 1,089.99 |
| 12/15/2004 | 1,087.21 | 1,094.99 | 1,087.21 | 1,089.43 |
| 12/16/2004 | 1,094.99 | 1,098.88 | 1,087.77 | 1,094.98 |
| 12/17/2004 | 1,096.66 | 1,098.88 | 1,084.43 | 1,086.7 |
| 12/20/2004 | 1,089.43 | 1,103.32 | 1,087.21 | 1,100.21 |
| 12/21/2004 | 1,099.99 | 1,101.1 | 1,091.1 | 1,099.99 |
| 12/22/2004 | 1,101.66 | 1,118.32 | 1,101.66 | 1,115.54 |
| 12/23/2004 | 1,119.43 | 1,131.1 | 1,116.1 | 1,127.77 |
| 12/24/2004 | 1,131.1 | 1,133.88 | 1,121.1 | 1,129.4 |
| 12/29/2004 | 1,126.1 | 1,141.1 | 1,126.1 | 1,137.77 |
| 12/30/2004 | 1,142.21 | 1,143.88 | 1,136.66 | 1,138.72 |
| 12/31/2004 | 1,133.32 | 1,138.88 | 1,133.32 | 1,136.66 |