^DJI
Dow Jones Industrial Average
20:45:00
51564.7 $
0.0000 (%0.00)
Previous Close: 51492.55
Day Low₺51554.53
Day High₺51949.26
^DJI: Dow Jones Industrial Average Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10,313.3952
CLOSE 10,315.5128
Low
LOW 9,708.4004
High
HIGH 10,868.0703
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 10,452.7402 | 10,527.0303 | 10,384.2998 | 10,409.8496 |
| 01/05/2004 | 10,411.8496 | 10,544.0703 | 10,411.8496 | 10,544.0703 |
| 01/06/2004 | 10,543.8496 | 10,549.1797 | 10,499.8496 | 10,538.6602 |
| 01/07/2004 | 10,535.46 | 10,539.46 | 10,466.29 | 10,529.0303 |
| 01/08/2004 | 10,530.0703 | 10,592.5898 | 10,530.0703 | 10,592.4404 |
| 01/09/2004 | 10,589.25 | 10,589.25 | 10,448.6699 | 10,458.8896 |
| 01/12/2004 | 10,461.5498 | 10,491.6299 | 10,444.1504 | 10,485.1797 |
| 01/13/2004 | 10,485.1797 | 10,509.8496 | 10,367.4102 | 10,427.1797 |
| 01/14/2004 | 10,428.6699 | 10,548.5098 | 10,428.6699 | 10,538.3701 |
| 01/15/2004 | 10,534.5195 | 10,592.7402 | 10,477.1797 | 10,553.8496 |
| 01/16/2004 | 10,556.3701 | 10,600.7402 | 10,542.5195 | 10,600.5098 |
| 01/20/2004 | 10,601.4004 | 10,616.96 | 10,519.4902 | 10,528.6602 |
| 01/21/2004 | 10,522.7695 | 10,643.5498 | 10,490.96 | 10,623.6201 |
| 01/22/2004 | 10,624.2197 | 10,660.8799 | 10,607.4004 | 10,623.1797 |
| 01/23/2004 | 10,625.25 | 10,643.4805 | 10,523.8496 | 10,568.29 |
| 01/26/2004 | 10,568 | 10,705.1797 | 10,561.8496 | 10,702.5098 |
| 01/27/2004 | 10,701.0996 | 10,701.7695 | 10,609.9199 | 10,609.9199 |
| 01/28/2004 | 10,610.0703 | 10,658.4297 | 10,437.7803 | 10,468.3701 |
| 01/29/2004 | 10,467.4102 | 10,522.5898 | 10,417.8496 | 10,510.29 |
| 01/30/2004 | 10,510.2197 | 10,510.8096 | 10,438.96 | 10,488.0703 |
| 02/02/2004 | 10,487.7803 | 10,568.96 | 10,434.6699 | 10,499.1797 |
| 02/03/2004 | 10,499.4805 | 10,528.96 | 10,457.1104 | 10,505.1797 |
| 02/04/2004 | 10,503.1104 | 10,524.2197 | 10,447.1797 | 10,470.7402 |
| 02/05/2004 | 10,469.3301 | 10,522.5195 | 10,453.5498 | 10,495.5498 |
| 02/06/2004 | 10,494.8896 | 10,593.4004 | 10,464.5195 | 10,593.0303 |
| 02/09/2004 | 10,592 | 10,618.5098 | 10,564.4404 | 10,579.0303 |
| 02/10/2004 | 10,578.7402 | 10,626.6602 | 10,559.2598 | 10,613.8496 |
| 02/11/2004 | 10,605.4805 | 10,746.8799 | 10,572.5898 | 10,737.7002 |
| 02/12/2004 | 10,735.1797 | 10,735.29 | 10,688.3604 | 10,694.0703 |
| 02/13/2004 | 10,696.2197 | 10,734.6904 | 10,604.1396 | 10,627.8496 |
| 02/17/2004 | 10,628.8799 | 10,735.25 | 10,628.7402 | 10,714.8799 |
| 02/18/2004 | 10,706.6797 | 10,720.5098 | 10,646.96 | 10,671.9902 |
| 02/19/2004 | 10,674.5898 | 10,753.6299 | 10,656.5898 | 10,664.7305 |
| 02/20/2004 | 10,666.29 | 10,688.2197 | 10,580.6602 | 10,619.0303 |
| 02/23/2004 | 10,619.5498 | 10,644.96 | 10,560.4404 | 10,609.6201 |
| 02/24/2004 | 10,609.5498 | 10,637.1104 | 10,521.7002 | 10,566.3701 |
| 02/25/2004 | 10,566.5898 | 10,615.5596 | 10,560.0703 | 10,601.6201 |
| 02/26/2004 | 10,598.1396 | 10,612.1396 | 10,539.3301 | 10,580.1396 |
| 02/27/2004 | 10,581.5498 | 10,652.3604 | 10,563.6299 | 10,583.9199 |
| 03/01/2004 | 10,582.25 | 10,695.5498 | 10,582.2197 | 10,678.1396 |
| 03/02/2004 | 10,678.3604 | 10,678.3604 | 10,568.8799 | 10,591.4805 |
| 03/03/2004 | 10,588.5898 | 10,610 | 10,550.1396 | 10,593.1104 |
| 03/04/2004 | 10,593.4805 | 10,603.25 | 10,562.7402 | 10,588 |
| 03/05/2004 | 10,582.5898 | 10,651.3301 | 10,524.5898 | 10,595.5498 |
| 03/08/2004 | 10,595.3701 | 10,634.29 | 10,526.8896 | 10,529.4805 |
| 03/09/2004 | 10,529.5195 | 10,529.7002 | 10,424.0703 | 10,456.96 |
| 03/10/2004 | 10,457.5898 | 10,473.8604 | 10,284.6699 | 10,296.8896 |
| 03/11/2004 | 10,288.8496 | 10,321.4102 | 10,120.3799 | 10,128.3799 |
| 03/12/2004 | 10,130.6699 | 10,241.1904 | 10,130.6699 | 10,240.0801 |
| 03/15/2004 | 10,238.4502 | 10,241.1104 | 10,092.4697 | 10,102.8896 |
| 03/16/2004 | 10,103.4102 | 10,221.1104 | 10,103.4102 | 10,184.6699 |
| 03/17/2004 | 10,184.6699 | 10,326.5195 | 10,184.2998 | 10,300.2998 |
| 03/18/2004 | 10,298.96 | 10,328.8203 | 10,214.1504 | 10,295.7803 |
| 03/19/2004 | 10,295.8496 | 10,314.5898 | 10,182.5996 | 10,186.5996 |
| 03/22/2004 | 10,185.9297 | 10,186.1504 | 10,012.1602 | 10,064.75 |
| 03/23/2004 | 10,066.6699 | 10,131.3496 | 10,047.4102 | 10,063.6396 |
| 03/24/2004 | 10,065.4102 | 10,108.1504 | 10,007.4902 | 10,048.2305 |
| 03/25/2004 | 10,049.5596 | 10,226.0801 | 10,049.4902 | 10,218.8203 |
| 03/26/2004 | 10,218.3701 | 10,271.7803 | 10,181.04 | 10,212.9697 |
| 03/29/2004 | 10,212.9102 | 10,350.4502 | 10,212.9102 | 10,329.6299 |
| 03/30/2004 | 10,327.6299 | 10,387.2598 | 10,306.1504 | 10,381.7002 |
| 03/31/2004 | 10,380.8896 | 10,401.7002 | 10,314.8896 | 10,357.7002 |
| 04/01/2004 | 10,357.5195 | 10,419.04 | 10,342.5898 | 10,373.3301 |
| 04/02/2004 | 10,375.3301 | 10,496.4404 | 10,375.3301 | 10,470.5898 |
| 04/05/2004 | 10,470.5898 | 10,558.6602 | 10,465.6299 | 10,558.3701 |
| 04/06/2004 | 10,553.7598 | 10,570.8096 | 10,505.1104 | 10,570.8096 |
| 04/07/2004 | 10,569.2598 | 10,569.2598 | 10,465.3301 | 10,480.1504 |
| 04/08/2004 | 10,482.7695 | 10,554.0996 | 10,393.9102 | 10,442.0303 |
| 04/12/2004 | 10,444.3799 | 10,526.2695 | 10,443.8096 | 10,515.5596 |
| 04/13/2004 | 10,516.0498 | 10,552.6104 | 10,361.9902 | 10,381.2803 |
| 04/14/2004 | 10,378.0996 | 10,415.2803 | 10,322.9404 | 10,377.9502 |
| 04/15/2004 | 10,377.9502 | 10,430.6201 | 10,322.1602 | 10,397.46 |
| 04/16/2004 | 10,398.3203 | 10,460.0596 | 10,376.3896 | 10,451.9697 |
| 04/19/2004 | 10,451.6201 | 10,451.7598 | 10,399.4697 | 10,437.8496 |
| 04/20/2004 | 10,437.8496 | 10,487.6699 | 10,313.5801 | 10,314.5 |
| 04/21/2004 | 10,311.8701 | 10,332.8799 | 10,250.4805 | 10,317.2695 |
| 04/22/2004 | 10,314.9902 | 10,496.6104 | 10,292.2803 | 10,461.2002 |
| 04/23/2004 | 10,463.1104 | 10,482.9102 | 10,410.5996 | 10,472.8398 |
| 04/26/2004 | 10,472.9102 | 10,512.79 | 10,418.1201 | 10,444.7305 |
| 04/27/2004 | 10,445.3799 | 10,537.3496 | 10,441.75 | 10,478.1602 |
| 04/28/2004 | 10,476.6699 | 10,476.9502 | 10,333.8701 | 10,342.5996 |
| 04/29/2004 | 10,339.4102 | 10,407.9697 | 10,219.1797 | 10,272.2695 |
| 04/30/2004 | 10,273.0596 | 10,333.8701 | 10,225.5703 | 10,225.5703 |
| 05/03/2004 | 10,227.2695 | 10,329.0498 | 10,227.1299 | 10,314 |
| 05/04/2004 | 10,314.3203 | 10,386.3203 | 10,266.1699 | 10,317.2002 |
| 05/05/2004 | 10,316.9805 | 10,348.3496 | 10,291.0801 | 10,310.9502 |
| 05/06/2004 | 10,308.2002 | 10,308.2002 | 10,170.5098 | 10,241.2598 |
| 05/07/2004 | 10,240.6201 | 10,271.9902 | 10,114.8604 | 10,117.3398 |
| 05/10/2004 | 10,116.2803 | 10,116.2803 | 9,932.7402 | 9,990.0195 |
| 05/11/2004 | 9,989.2402 | 10,038.3496 | 9,974.0498 | 10,019.4697 |
| 05/12/2004 | 10,011.5195 | 10,048.21 | 9,852.1904 | 10,045.1602 |
| 05/13/2004 | 10,044.3096 | 10,074.1104 | 9,970.9297 | 10,010.7402 |
| 05/14/2004 | 10,008.4297 | 10,065.6797 | 9,938.4199 | 10,012.8701 |
| 05/17/2004 | 10,009.9199 | 10,009.9199 | 9,862.7695 | 9,906.9102 |
| 05/18/2004 | 9,906.71 | 9,987.04 | 9,906.6396 | 9,968.5098 |
| 05/19/2004 | 9,962.5498 | 10,093.21 | 9,933.1104 | 9,937.71 |
| 05/20/2004 | 9,939.1201 | 9,970.6396 | 9,900.5898 | 9,937.6396 |
| 05/21/2004 | 9,939.3398 | 10,036.7803 | 9,939.2695 | 9,966.7402 |
| 05/24/2004 | 9,968.0195 | 10,045.4502 | 9,927.1396 | 9,958.4297 |
| 05/25/2004 | 9,958.0801 | 10,121.6699 | 9,915.8604 | 10,117.6201 |
| 05/26/2004 | 10,116.8398 | 10,128.8398 | 10,077.8096 | 10,109.8896 |
| 05/27/2004 | 10,109.8896 | 10,222.2402 | 10,109.8896 | 10,205.2002 |
| 05/28/2004 | 10,205.8301 | 10,216.6299 | 10,172.7695 | 10,188.4502 |
| 06/01/2004 | 10,187.1797 | 10,214.5703 | 10,134.8604 | 10,202.6504 |
| 06/02/2004 | 10,199.7803 | 10,288.8096 | 10,197.0596 | 10,262.9697 |
| 06/03/2004 | 10,261.8496 | 10,281.9199 | 10,193.7803 | 10,195.9102 |
| 06/04/2004 | 10,196.8301 | 10,302.0801 | 10,196.6904 | 10,242.8203 |
| 06/07/2004 | 10,243.3096 | 10,391.1504 | 10,243.3096 | 10,391.0801 |
| 06/08/2004 | 10,389.4102 | 10,432.8096 | 10,353.0498 | 10,432.5195 |
| 06/09/2004 | 10,431.0996 | 10,431.3203 | 10,364.96 | 10,368.4404 |
| 06/10/2004 | 10,367.7998 | 10,410.9502 | 10,367.7998 | 10,410.0996 |
| 06/14/2004 | 10,401.2305 | 10,401.2998 | 10,307.0498 | 10,334.7305 |
| 06/15/2004 | 10,336.5098 | 10,428.0498 | 10,336.5098 | 10,380.4297 |
| 06/16/2004 | 10,380.2305 | 10,393.4199 | 10,355.5098 | 10,379.5801 |
| 06/17/2004 | 10,378.5898 | 10,390.0098 | 10,338.1299 | 10,377.5195 |
| 06/18/2004 | 10,375.8203 | 10,437.9004 | 10,358 | 10,416.4102 |
| 06/21/2004 | 10,417.8203 | 10,440.0498 | 10,363.3604 | 10,371.4697 |
| 06/22/2004 | 10,370.21 | 10,401.1797 | 10,307.25 | 10,395.0703 |
| 06/23/2004 | 10,395.1396 | 10,498.6699 | 10,323.3203 | 10,479.5703 |
| 06/24/2004 | 10,477.4297 | 10,487.46 | 10,433.5596 | 10,443.8096 |
| 06/25/2004 | 10,444.2402 | 10,487.54 | 10,369.9199 | 10,371.8398 |
| 06/28/2004 | 10,377.5195 | 10,464.3799 | 10,337.7002 | 10,357.0898 |
| 06/29/2004 | 10,356.3496 | 10,429.1299 | 10,341.6797 | 10,413.4297 |
| 06/30/2004 | 10,413.4297 | 10,471.2402 | 10,375.6699 | 10,435.4805 |
| 07/01/2004 | 10,434 | 10,448.0898 | 10,274.5098 | 10,334.1602 |
| 07/02/2004 | 10,334 | 10,334.0801 | 10,264.9199 | 10,282.8301 |
| 07/06/2004 | 10,280.2598 | 10,280.2598 | 10,191.4004 | 10,219.3398 |
| 07/07/2004 | 10,211.9199 | 10,266.6104 | 10,199.29 | 10,240.29 |
| 07/08/2004 | 10,238.5195 | 10,263.7305 | 10,166.25 | 10,171.5596 |
| 07/09/2004 | 10,173.1201 | 10,239.25 | 10,173.1201 | 10,213.2197 |
| 07/12/2004 | 10,211.75 | 10,257.0996 | 10,162.1797 | 10,238.2197 |
| 07/13/2004 | 10,238.3701 | 10,257.0996 | 10,230.6299 | 10,247.5898 |
| 07/14/2004 | 10,232.8398 | 10,286.8896 | 10,172.3896 | 10,208.7998 |
| 07/15/2004 | 10,208.2002 | 10,235.6504 | 10,162.9404 | 10,163.1602 |
| 07/16/2004 | 10,162.3398 | 10,238.3701 | 10,135.1299 | 10,139.7803 |
| 07/19/2004 | 10,140.9502 | 10,148.6299 | 10,063.3096 | 10,094.0596 |
| 07/20/2004 | 10,094.4297 | 10,155.6299 | 10,072.6797 | 10,149.0703 |
| 07/21/2004 | 10,156.2998 | 10,237.1201 | 10,045.6104 | 10,046.1299 |
| 07/22/2004 | 10,047.5996 | 10,073.4902 | 9,946.8799 | 10,050.3301 |
| 07/23/2004 | 10,045.46 | 10,045.4697 | 9,931.7695 | 9,962.2197 |
| 07/26/2004 | 9,964.71 | 10,003.7998 | 9,913.9199 | 9,961.9199 |
| 07/27/2004 | 9,963.54 | 10,103.1299 | 9,963.54 | 10,085.1396 |
| 07/28/2004 | 10,084.0303 | 10,146.8604 | 9,994.2197 | 10,117.0703 |
| 07/29/2004 | 10,115.5195 | 10,163.0098 | 10,084.8398 | 10,129.2402 |
| 07/30/2004 | 10,129.1201 | 10,149.6504 | 10,086.3203 | 10,139.71 |
| 08/02/2004 | 10,138.4502 | 10,203.5596 | 10,101.3604 | 10,179.1602 |
| 08/03/2004 | 10,178.2695 | 10,178.2803 | 10,102.8398 | 10,120.2402 |
| 08/04/2004 | 10,117.96 | 10,162.4199 | 10,068.1104 | 10,126.5098 |
| 08/05/2004 | 10,127.0996 | 10,129.0898 | 9,955.7305 | 9,963.0303 |
| 08/06/2004 | 9,960.6699 | 9,960.7402 | 9,793.0498 | 9,815.3301 |
| 08/09/2004 | 9,816.1396 | 9,858.6797 | 9,811.1201 | 9,814.6602 |
| 08/10/2004 | 9,815.5498 | 9,944.6699 | 9,815.4697 | 9,944.6699 |
| 08/11/2004 | 9,931.2402 | 9,954.1797 | 9,841.3604 | 9,938.3203 |
| 08/12/2004 | 9,936.4805 | 9,936.4805 | 9,808.54 | 9,814.5898 |
| 08/13/2004 | 9,814.1104 | 9,854.9199 | 9,783.9102 | 9,825.3496 |
| 08/16/2004 | 9,825.3496 | 9,967.0801 | 9,825.3496 | 9,954.5498 |
| 08/17/2004 | 9,955.5 | 10,023.9404 | 9,952.1104 | 9,972.8301 |
| 08/18/2004 | 9,964.2197 | 10,083.1504 | 9,934.0498 | 10,083.1504 |
| 08/19/2004 | 10,082.7803 | 10,082.7803 | 9,989.8701 | 10,040.8203 |
| 08/20/2004 | 10,040.8096 | 10,126.8799 | 10,012.5098 | 10,110.1396 |
| 08/23/2004 | 10,111.0996 | 10,131.0801 | 10,067.9697 | 10,073.0498 |
| 08/24/2004 | 10,074.8896 | 10,146.79 | 10,062.1299 | 10,098.6299 |
| 08/25/2004 | 10,098.4902 | 10,199.21 | 10,068.1104 | 10,181.7402 |
| 08/26/2004 | 10,181.0703 | 10,193.54 | 10,155.8604 | 10,173.4102 |
| 08/27/2004 | 10,174.0703 | 10,211.25 | 10,166.6904 | 10,195.0098 |
| 08/30/2004 | 10,193.8301 | 10,196.7803 | 10,122.5195 | 10,122.5195 |
| 08/31/2004 | 10,121.9697 | 10,173.9199 | 10,074.2197 | 10,173.9199 |
| 09/01/2004 | 10,170.1201 | 10,208.2695 | 10,110.6504 | 10,168.46 |
| 09/02/2004 | 10,168.3896 | 10,301.4902 | 10,162.0498 | 10,290.2803 |
| 09/03/2004 | 10,277.8203 | 10,321.7695 | 10,260.2002 | 10,260.2002 |
| 09/07/2004 | 10,261.5195 | 10,363.3604 | 10,261.4502 | 10,342.79 |
| 09/08/2004 | 10,342.4199 | 10,361.2197 | 10,305.1797 | 10,313.3604 |
| 09/09/2004 | 10,314.6904 | 10,337.3301 | 10,269.4902 | 10,289.0996 |
| 09/10/2004 | 10,289.4697 | 10,321.9199 | 10,237.7803 | 10,313.0703 |
| 09/13/2004 | 10,306.6504 | 10,348.3896 | 10,292.5703 | 10,314.7598 |
| 09/14/2004 | 10,315.1299 | 10,340.1299 | 10,303.4102 | 10,318.1602 |
| 09/15/2004 | 10,316.9004 | 10,317.0498 | 10,228.7803 | 10,231.3604 |
| 09/16/2004 | 10,231.5898 | 10,281.8799 | 10,228.6396 | 10,244.4902 |
| 09/17/2004 | 10,245.8203 | 10,314.7598 | 10,245.7402 | 10,284.46 |
| 09/20/2004 | 10,283.8701 | 10,283.8701 | 10,187.1904 | 10,204.8896 |
| 09/21/2004 | 10,204.5195 | 10,270.5195 | 10,200.25 | 10,244.9297 |
| 09/22/2004 | 10,244.0498 | 10,244.0498 | 10,097.3701 | 10,109.1797 |
| 09/23/2004 | 10,108.29 | 10,108.7402 | 10,031.1602 | 10,038.9004 |
| 09/24/2004 | 10,039.4199 | 10,081.2998 | 10,034.8496 | 10,047.2402 |
| 09/27/2004 | 10,046.6504 | 10,046.6504 | 9,985.3701 | 9,988.54 |
| 09/28/2004 | 9,989.7305 | 10,099.5195 | 9,977.9199 | 10,077.4004 |
| 09/29/2004 | 10,056.75 | 10,136.2402 | 10,050.5596 | 10,136.2402 |
| 09/30/2004 | 10,136.3799 | 10,142.9404 | 10,038.9004 | 10,080.2695 |
| 10/01/2004 | 10,082.04 | 10,198.6201 | 10,082.04 | 10,192.6504 |
| 10/04/2004 | 10,191.4004 | 10,270.3701 | 10,191.4004 | 10,216.54 |
| 10/05/2004 | 10,216.7598 | 10,221.1104 | 10,158.0703 | 10,177.6797 |
| 10/06/2004 | 10,170.7002 | 10,240.1396 | 10,157.9902 | 10,239.9199 |
| 10/07/2004 | 10,239.8398 | 10,240.9502 | 10,124.5195 | 10,125.4004 |
| 10/08/2004 | 10,124.1104 | 10,148.04 | 10,036.3203 | 10,055.2002 |
| 10/11/2004 | 10,056.0898 | 10,098.7803 | 10,056.0898 | 10,081.9697 |
| 10/12/2004 | 10,080.4199 | 10,102.3301 | 10,017.1504 | 10,077.1797 |
| 10/13/2004 | 10,085.21 | 10,127.1699 | 9,957.79 | 10,002.3301 |
| 10/14/2004 | 10,002.54 | 10,003.3604 | 9,875.1299 | 9,894.4502 |
| 10/15/2004 | 9,895.6299 | 9,982.71 | 9,895.5498 | 9,933.3799 |
| 10/18/2004 | 9,932.9805 | 9,960.1504 | 9,861.6299 | 9,956.3203 |
| 10/19/2004 | 9,958.3799 | 10,020.5498 | 9,894.8896 | 9,897.6201 |
| 10/20/2004 | 9,895.1904 | 9,895.7002 | 9,804.1904 | 9,886.9297 |
| 10/21/2004 | 9,884.6504 | 9,903.1504 | 9,800.8701 | 9,865.7598 |
| 10/22/2004 | 9,863.8496 | 9,883.25 | 9,753.0195 | 9,757.8096 |
| 10/25/2004 | 9,757.2197 | 9,777.8701 | 9,708.4004 | 9,749.9902 |
| 10/26/2004 | 9,750.5898 | 9,888.4805 | 9,749.5498 | 9,888.4805 |
| 10/27/2004 | 9,888.25 | 10,018.5498 | 9,841.9502 | 10,002.0303 |
| 10/28/2004 | 9,998.9404 | 10,044.9502 | 9,952.4805 | 10,004.54 |
| 10/29/2004 | 10,004.6904 | 10,044.1396 | 9,990.8301 | 10,027.4697 |
| 11/01/2004 | 10,028.7305 | 10,076.5898 | 10,010.1504 | 10,054.3896 |
| 11/02/2004 | 10,053.8701 | 10,132.9902 | 10,011.1797 | 10,035.7305 |
| 11/03/2004 | 10,037.5 | 10,215.5098 | 10,037.4297 | 10,137.0498 |
| 11/04/2004 | 10,132.4805 | 10,318.2305 | 10,127.9805 | 10,314.7598 |
| 11/05/2004 | 10,317.0498 | 10,416.6699 | 10,316.9805 | 10,387.54 |
| 11/08/2004 | 10,385.1504 | 10,405.6904 | 10,361.4404 | 10,391.3096 |
| 11/09/2004 | 10,387.6201 | 10,427.8096 | 10,368.5898 | 10,386.3701 |
| 11/10/2004 | 10,378.5898 | 10,439.4004 | 10,378.5898 | 10,385.4805 |
| 11/11/2004 | 10,386.9502 | 10,486.6504 | 10,386.9502 | 10,469.8398 |
| 11/12/2004 | 10,469.21 | 10,539.5996 | 10,460.4004 | 10,539.0098 |
| 11/15/2004 | 10,541.8896 | 10,563.0195 | 10,517.1299 | 10,550.2402 |
| 11/16/2004 | 10,549.79 | 10,549.79 | 10,477.9502 | 10,487.6504 |
| 11/17/2004 | 10,481.8301 | 10,602.8496 | 10,481.8301 | 10,549.5703 |
| 11/18/2004 | 10,549.2002 | 10,585.2598 | 10,547.3896 | 10,572.5498 |
| 11/19/2004 | 10,571.6299 | 10,573.7402 | 10,438.5801 | 10,456.9102 |
| 11/22/2004 | 10,455.7305 | 10,508.04 | 10,432.0098 | 10,489.4199 |
| 11/23/2004 | 10,486.6904 | 10,514.9902 | 10,436.3799 | 10,492.5996 |
| 11/24/2004 | 10,493.8604 | 10,527.4004 | 10,482.2598 | 10,520.3096 |
| 11/26/2004 | 10,518.6904 | 10,543.29 | 10,508.5596 | 10,522.2305 |
| 11/29/2004 | 10,520.6396 | 10,557.4102 | 10,417.0801 | 10,475.9004 |
| 11/30/2004 | 10,475.2695 | 10,483.1396 | 10,428.0195 | 10,428.0195 |
| 12/01/2004 | 10,425.7998 | 10,590.2197 | 10,425.7598 | 10,590.2197 |
| 12/02/2004 | 10,590.4404 | 10,629.1602 | 10,544.7695 | 10,585.1201 |
| 12/03/2004 | 10,597.9004 | 10,643.0498 | 10,560.5801 | 10,592.21 |
| 12/06/2004 | 10,591.3203 | 10,591.9902 | 10,526.8203 | 10,547.0596 |
| 12/07/2004 | 10,546.7998 | 10,567.1602 | 10,440.3604 | 10,440.5801 |
| 12/08/2004 | 10,438.7695 | 10,506.8496 | 10,438.6602 | 10,494.2305 |
| 12/09/2004 | 10,492.4502 | 10,562.5098 | 10,418.6299 | 10,552.8203 |
| 12/10/2004 | 10,552.1602 | 10,575.5801 | 10,522.6797 | 10,543.2197 |
| 12/13/2004 | 10,543.4404 | 10,642.5303 | 10,543.21 | 10,638.3203 |
| 12/14/2004 | 10,640.5303 | 10,695.0703 | 10,621.0303 | 10,676.4502 |
| 12/15/2004 | 10,675.71 | 10,706.1602 | 10,636.4697 | 10,691.4502 |
| 12/16/2004 | 10,691.71 | 10,726.8496 | 10,661.6699 | 10,705.6396 |
| 12/17/2004 | 10,704.8301 | 10,739.3301 | 10,641.8799 | 10,649.9199 |
| 12/20/2004 | 10,652.1396 | 10,735.2695 | 10,652.0703 | 10,661.5996 |
| 12/21/2004 | 10,661.8896 | 10,765.2695 | 10,661.8896 | 10,759.4297 |
| 12/22/2004 | 10,752.3398 | 10,822.6797 | 10,739.1904 | 10,815.8896 |
| 12/23/2004 | 10,815 | 10,864.6699 | 10,809.5303 | 10,827.1201 |
| 12/27/2004 | 10,828.0098 | 10,868.0703 | 10,776.1299 | 10,776.1299 |
| 12/28/2004 | 10,776.0596 | 10,859.04 | 10,773.9199 | 10,854.54 |
| 12/29/2004 | 10,853.7197 | 10,853.7197 | 10,795.5703 | 10,829.1904 |
| 12/30/2004 | 10,829.1201 | 10,850.1797 | 10,799.71 | 10,800.2998 |
| 12/31/2004 | 10,800.2998 | 10,832.5195 | 10,781.0098 | 10,783.0098 |