^NDX
NASDAQ 100
21:15:59
30406.193 $
0.0000 (%0.00)
Previous Close: 29670.947
Day Low₺30089.35
Day High₺30463.773
^NDX: NASDAQ 100 Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,465.3723
CLOSE 1,465.351
Low
LOW 1,301.93
High
HIGH 1,635.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 1,474.16 | 1,479.59 | 1,458.51 | 1,463.57 |
| 01/05/2004 | 1,474.55 | 1,496.58 | 1,474.19 | 1,496.58 |
| 01/06/2004 | 1,492.41 | 1,504.47 | 1,486.59 | 1,501.26 |
| 01/07/2004 | 1,498.38 | 1,514.45 | 1,491.2 | 1,514.26 |
| 01/08/2004 | 1,524.06 | 1,530.65 | 1,513.34 | 1,530.65 |
| 01/09/2004 | 1,516.59 | 1,541.84 | 1,512.86 | 1,520.46 |
| 01/12/2004 | 1,524.54 | 1,540.1 | 1,515.86 | 1,539.77 |
| 01/13/2004 | 1,540.35 | 1,541.83 | 1,513.21 | 1,524.78 |
| 01/14/2004 | 1,531.93 | 1,536.84 | 1,521.91 | 1,534.08 |
| 01/15/2004 | 1,524.73 | 1,545.65 | 1,515.06 | 1,532.01 |
| 01/16/2004 | 1,545.32 | 1,553.64 | 1,537.17 | 1,553.62 |
| 01/20/2004 | 1,558.89 | 1,559.47 | 1,541.34 | 1,552.87 |
| 01/21/2004 | 1,545.53 | 1,554.89 | 1,529.4 | 1,546.6 |
| 01/22/2004 | 1,550.98 | 1,556.06 | 1,530.42 | 1,530.42 |
| 01/23/2004 | 1,535.41 | 1,546.69 | 1,519.74 | 1,531.21 |
| 01/26/2004 | 1,526.57 | 1,553.66 | 1,522.95 | 1,553.66 |
| 01/27/2004 | 1,548.64 | 1,552.54 | 1,519.2 | 1,519.23 |
| 01/28/2004 | 1,527.35 | 1,530.06 | 1,488.61 | 1,491.57 |
| 01/29/2004 | 1,499.84 | 1,500.8 | 1,474.13 | 1,496.4 |
| 01/30/2004 | 1,494.88 | 1,505.12 | 1,487.78 | 1,493.08 |
| 02/02/2004 | 1,497.78 | 1,507.59 | 1,481.57 | 1,487.84 |
| 02/03/2004 | 1,485.93 | 1,497.07 | 1,482.7 | 1,491.85 |
| 02/04/2004 | 1,473.53 | 1,482.35 | 1,461.01 | 1,462.61 |
| 02/05/2004 | 1,468.96 | 1,475.41 | 1,461.12 | 1,465.03 |
| 02/06/2004 | 1,472.02 | 1,498.95 | 1,470.31 | 1,498.95 |
| 02/09/2004 | 1,502.32 | 1,503.04 | 1,490.7 | 1,490.91 |
| 02/10/2004 | 1,490.69 | 1,503.83 | 1,489.9 | 1,500.29 |
| 02/11/2004 | 1,498.08 | 1,514.49 | 1,491.21 | 1,514.18 |
| 02/12/2004 | 1,508.19 | 1,516.21 | 1,499.43 | 1,501.34 |
| 02/13/2004 | 1,504.7 | 1,510.83 | 1,478.54 | 1,484.47 |
| 02/17/2004 | 1,498.7 | 1,512.17 | 1,497.54 | 1,506.57 |
| 02/18/2004 | 1,509.55 | 1,515.44 | 1,501.7 | 1,507.49 |
| 02/19/2004 | 1,522.39 | 1,524.09 | 1,484.8 | 1,484.8 |
| 02/20/2004 | 1,490.81 | 1,493.45 | 1,470.92 | 1,482.1 |
| 02/23/2004 | 1,488.28 | 1,489.4 | 1,454.36 | 1,463.75 |
| 02/24/2004 | 1,458.38 | 1,474.04 | 1,452.49 | 1,462.05 |
| 02/25/2004 | 1,465.83 | 1,474.21 | 1,461.26 | 1,470.22 |
| 02/26/2004 | 1,465.4 | 1,480.88 | 1,461.36 | 1,477.13 |
| 02/27/2004 | 1,479.56 | 1,485.4 | 1,459.91 | 1,470.38 |
| 03/01/2004 | 1,476.04 | 1,490.18 | 1,467.57 | 1,489.49 |
| 03/02/2004 | 1,487.7 | 1,494.67 | 1,473.22 | 1,473.22 |
| 03/03/2004 | 1,469.77 | 1,473.28 | 1,456.87 | 1,466.09 |
| 03/04/2004 | 1,466.7 | 1,481.36 | 1,464.57 | 1,481.36 |
| 03/05/2004 | 1,464.89 | 1,494.29 | 1,463.32 | 1,472.99 |
| 03/08/2004 | 1,476.85 | 1,481.19 | 1,441 | 1,441.12 |
| 03/09/2004 | 1,441.28 | 1,446.46 | 1,429.36 | 1,437.47 |
| 03/10/2004 | 1,438.53 | 1,447.71 | 1,417.18 | 1,417.5 |
| 03/11/2004 | 1,409.14 | 1,429.1 | 1,402.2 | 1,402.2 |
| 03/12/2004 | 1,415.9 | 1,431.4 | 1,414.43 | 1,431.4 |
| 03/15/2004 | 1,423.15 | 1,424.65 | 1,399.87 | 1,399.87 |
| 03/16/2004 | 1,412.1 | 1,417.56 | 1,394.11 | 1,407.07 |
| 03/17/2004 | 1,418.57 | 1,432.23 | 1,418.3 | 1,428.89 |
| 03/18/2004 | 1,423.86 | 1,425.76 | 1,407.09 | 1,417.77 |
| 03/19/2004 | 1,416.23 | 1,425.92 | 1,398.58 | 1,398.58 |
| 03/22/2004 | 1,386.76 | 1,388.68 | 1,369.36 | 1,381.39 |
| 03/23/2004 | 1,391.64 | 1,393.77 | 1,368.67 | 1,370.04 |
| 03/24/2004 | 1,374.74 | 1,391.87 | 1,368.08 | 1,381.86 |
| 03/25/2004 | 1,394.2 | 1,425.86 | 1,393.96 | 1,425.86 |
| 03/26/2004 | 1,420.41 | 1,431.23 | 1,415.39 | 1,415.39 |
| 03/29/2004 | 1,429.54 | 1,445.82 | 1,429.48 | 1,442.31 |
| 03/30/2004 | 1,435.59 | 1,445.3 | 1,429.09 | 1,445.25 |
| 03/31/2004 | 1,445.17 | 1,447.95 | 1,432.87 | 1,438.41 |
| 04/01/2004 | 1,438.91 | 1,457.59 | 1,438.91 | 1,453.22 |
| 04/02/2004 | 1,482.33 | 1,490.3 | 1,469.57 | 1,490.3 |
| 04/05/2004 | 1,488.45 | 1,508.37 | 1,487.23 | 1,508.37 |
| 04/06/2004 | 1,492.93 | 1,498.34 | 1,485.7 | 1,493.58 |
| 04/07/2004 | 1,489.1 | 1,492.19 | 1,475.62 | 1,481.96 |
| 04/08/2004 | 1,502.77 | 1,503.37 | 1,478.44 | 1,485.51 |
| 04/12/2004 | 1,489.59 | 1,497.5 | 1,488.35 | 1,495.93 |
| 04/13/2004 | 1,501.98 | 1,502.52 | 1,469.88 | 1,472.88 |
| 04/14/2004 | 1,464.32 | 1,485.28 | 1,463.63 | 1,475.66 |
| 04/15/2004 | 1,479.56 | 1,481.77 | 1,449.4 | 1,459.45 |
| 04/16/2004 | 1,458.51 | 1,460.39 | 1,440.56 | 1,449.06 |
| 04/19/2004 | 1,448.89 | 1,473.53 | 1,448.03 | 1,473.48 |
| 04/20/2004 | 1,473.98 | 1,479.68 | 1,436.89 | 1,436.9 |
| 04/21/2004 | 1,446.02 | 1,452.92 | 1,434.16 | 1,451.01 |
| 04/22/2004 | 1,450.38 | 1,488.74 | 1,449.06 | 1,485.5 |
| 04/23/2004 | 1,492.24 | 1,497.17 | 1,484.36 | 1,497.01 |
| 04/26/2004 | 1,496.67 | 1,499.45 | 1,474.79 | 1,480.53 |
| 04/27/2004 | 1,485.67 | 1,495.62 | 1,476.42 | 1,479.47 |
| 04/28/2004 | 1,475.88 | 1,476.03 | 1,449.23 | 1,453.03 |
| 04/29/2004 | 1,451.4 | 1,461.13 | 1,420.66 | 1,431.36 |
| 04/30/2004 | 1,435.16 | 1,439.69 | 1,401.36 | 1,401.36 |
| 05/03/2004 | 1,409.06 | 1,428.49 | 1,404.06 | 1,415.29 |
| 05/04/2004 | 1,417.12 | 1,438.49 | 1,409.39 | 1,422.11 |
| 05/05/2004 | 1,424.71 | 1,435.46 | 1,416.73 | 1,428.42 |
| 05/06/2004 | 1,416.59 | 1,425.5 | 1,403.36 | 1,415.6 |
| 05/07/2004 | 1,411.05 | 1,432.71 | 1,406.19 | 1,406.19 |
| 05/10/2004 | 1,395.21 | 1,403.59 | 1,384.89 | 1,397.1 |
| 05/11/2004 | 1,406.36 | 1,422.51 | 1,406.36 | 1,421.89 |
| 05/12/2004 | 1,412.5 | 1,417.03 | 1,378.64 | 1,414.83 |
| 05/13/2004 | 1,408.58 | 1,425.69 | 1,405.6 | 1,417.09 |
| 05/14/2004 | 1,415.44 | 1,419.57 | 1,394.37 | 1,399.85 |
| 05/17/2004 | 1,379.99 | 1,391.77 | 1,372.46 | 1,379.9 |
| 05/18/2004 | 1,395.23 | 1,404.27 | 1,393.08 | 1,397.47 |
| 05/19/2004 | 1,414.38 | 1,427.51 | 1,396.34 | 1,396.34 |
| 05/20/2004 | 1,400.37 | 1,408.2 | 1,390.41 | 1,396.87 |
| 05/21/2004 | 1,409.61 | 1,414.11 | 1,397.7 | 1,408.17 |
| 05/24/2004 | 1,418.77 | 1,425.49 | 1,408.44 | 1,413.97 |
| 05/25/2004 | 1,412.59 | 1,450.06 | 1,406.2 | 1,447.72 |
| 05/26/2004 | 1,443.13 | 1,455 | 1,440.85 | 1,453.87 |
| 05/27/2004 | 1,460.06 | 1,467.63 | 1,450.67 | 1,463.11 |
| 05/28/2004 | 1,464.83 | 1,469.23 | 1,456.77 | 1,466.22 |
| 06/01/2004 | 1,457.71 | 1,469.27 | 1,453.39 | 1,468.54 |
| 06/02/2004 | 1,472.54 | 1,474.1 | 1,455.13 | 1,464.22 |
| 06/03/2004 | 1,459.19 | 1,462.41 | 1,445.21 | 1,445.21 |
| 06/04/2004 | 1,463.46 | 1,472.64 | 1,455.04 | 1,455.04 |
| 06/07/2004 | 1,465.56 | 1,491.45 | 1,464.01 | 1,491.45 |
| 06/08/2004 | 1,483.59 | 1,496 | 1,481.76 | 1,495.97 |
| 06/09/2004 | 1,487.37 | 1,490.88 | 1,469.04 | 1,469.5 |
| 06/10/2004 | 1,475.71 | 1,481.27 | 1,470.5 | 1,481.27 |
| 06/14/2004 | 1,470.62 | 1,471.19 | 1,451.78 | 1,458.64 |
| 06/15/2004 | 1,470.37 | 1,487.83 | 1,470.37 | 1,479.2 |
| 06/16/2004 | 1,478.72 | 1,483.6 | 1,474.17 | 1,479.99 |
| 06/17/2004 | 1,473.94 | 1,473.95 | 1,458.68 | 1,464.03 |
| 06/18/2004 | 1,457.88 | 1,481.36 | 1,455.67 | 1,464.65 |
| 06/21/2004 | 1,467.98 | 1,472.65 | 1,450.79 | 1,453.23 |
| 06/22/2004 | 1,455.92 | 1,475.12 | 1,448.82 | 1,474.87 |
| 06/23/2004 | 1,471.54 | 1,495.05 | 1,468.74 | 1,493.52 |
| 06/24/2004 | 1,490.58 | 1,502.14 | 1,485.88 | 1,488.31 |
| 06/25/2004 | 1,488.82 | 1,503.91 | 1,488.2 | 1,498.38 |
| 06/28/2004 | 1,507.32 | 1,508.52 | 1,485.25 | 1,493.07 |
| 06/29/2004 | 1,490.65 | 1,507.05 | 1,490.65 | 1,505.65 |
| 06/30/2004 | 1,507.6 | 1,523.48 | 1,502.61 | 1,516.64 |
| 07/01/2004 | 1,514.82 | 1,514.82 | 1,477.62 | 1,489.57 |
| 07/02/2004 | 1,488.34 | 1,489.6 | 1,473.73 | 1,481.19 |
| 07/06/2004 | 1,470.47 | 1,471.21 | 1,441.78 | 1,445.71 |
| 07/07/2004 | 1,445.1 | 1,459.07 | 1,445.02 | 1,452.49 |
| 07/08/2004 | 1,439.57 | 1,452.7 | 1,430.81 | 1,431.13 |
| 07/09/2004 | 1,442.43 | 1,451.39 | 1,434 | 1,440 |
| 07/12/2004 | 1,429.91 | 1,435.3 | 1,418.1 | 1,432.11 |
| 07/13/2004 | 1,436.08 | 1,439.78 | 1,426.11 | 1,428.68 |
| 07/14/2004 | 1,414.42 | 1,433.61 | 1,411.52 | 1,416.05 |
| 07/15/2004 | 1,422.26 | 1,427.72 | 1,412.59 | 1,415.92 |
| 07/16/2004 | 1,426.49 | 1,426.49 | 1,392.17 | 1,392.17 |
| 07/19/2004 | 1,398.92 | 1,406.15 | 1,386.78 | 1,396.77 |
| 07/20/2004 | 1,398.64 | 1,421.07 | 1,396.85 | 1,421.07 |
| 07/21/2004 | 1,433.27 | 1,433.27 | 1,386.57 | 1,386.57 |
| 07/22/2004 | 1,385.89 | 1,411.43 | 1,377.7 | 1,408.51 |
| 07/23/2004 | 1,394.56 | 1,394.56 | 1,370.7 | 1,375.48 |
| 07/26/2004 | 1,376.8 | 1,383.67 | 1,359.2 | 1,368.4 |
| 07/27/2004 | 1,374.69 | 1,395.95 | 1,371.26 | 1,391.5 |
| 07/28/2004 | 1,384.51 | 1,392.48 | 1,360.27 | 1,383.75 |
| 07/29/2004 | 1,395.34 | 1,403.8 | 1,388.06 | 1,398.55 |
| 07/30/2004 | 1,397.05 | 1,412 | 1,394.85 | 1,400.39 |
| 08/02/2004 | 1,390.21 | 1,408.31 | 1,387.04 | 1,406.33 |
| 08/03/2004 | 1,402.34 | 1,404.9 | 1,379.02 | 1,379.14 |
| 08/04/2004 | 1,372.46 | 1,386.28 | 1,368.44 | 1,379.21 |
| 08/05/2004 | 1,380.93 | 1,383.38 | 1,352.27 | 1,353.44 |
| 08/06/2004 | 1,341.08 | 1,342.87 | 1,314.97 | 1,315.3 |
| 08/09/2004 | 1,320.83 | 1,325.45 | 1,314.57 | 1,318.83 |
| 08/10/2004 | 1,325.96 | 1,346.71 | 1,324.38 | 1,346.71 |
| 08/11/2004 | 1,319.7 | 1,328.83 | 1,309.5 | 1,324.65 |
| 08/12/2004 | 1,313.81 | 1,320.94 | 1,302.74 | 1,304.43 |
| 08/13/2004 | 1,311.84 | 1,316.3 | 1,301.93 | 1,307.82 |
| 08/16/2004 | 1,309.5 | 1,334.78 | 1,309.5 | 1,326.84 |
| 08/17/2004 | 1,332.94 | 1,344.54 | 1,331.85 | 1,335.72 |
| 08/18/2004 | 1,328.99 | 1,363.74 | 1,327.85 | 1,363.73 |
| 08/19/2004 | 1,356.89 | 1,361.23 | 1,344.98 | 1,353.24 |
| 08/20/2004 | 1,352.28 | 1,373.01 | 1,348.27 | 1,366.73 |
| 08/23/2004 | 1,370.51 | 1,377.67 | 1,364.46 | 1,370.9 |
| 08/24/2004 | 1,376.99 | 1,379.05 | 1,360.82 | 1,369.78 |
| 08/25/2004 | 1,369.2 | 1,391.22 | 1,363.56 | 1,389.17 |
| 08/26/2004 | 1,383.8 | 1,388.84 | 1,379.69 | 1,383.98 |
| 08/27/2004 | 1,384.61 | 1,393.23 | 1,384.61 | 1,388.56 |
| 08/30/2004 | 1,383.12 | 1,384.14 | 1,367.73 | 1,367.94 |
| 08/31/2004 | 1,368.91 | 1,372.27 | 1,354.1 | 1,368.68 |
| 09/01/2004 | 1,363.27 | 1,384.85 | 1,360.58 | 1,377.96 |
| 09/02/2004 | 1,374.69 | 1,402.07 | 1,373.67 | 1,398.34 |
| 09/03/2004 | 1,384.41 | 1,393.5 | 1,370.01 | 1,371.82 |
| 09/07/2004 | 1,382.48 | 1,390.6 | 1,372.53 | 1,381.84 |
| 09/08/2004 | 1,378.4 | 1,393.69 | 1,374.79 | 1,376.77 |
| 09/09/2004 | 1,385.22 | 1,396.55 | 1,373.37 | 1,391.53 |
| 09/10/2004 | 1,391.2 | 1,414.55 | 1,386.41 | 1,413 |
| 09/13/2004 | 1,417.84 | 1,435.95 | 1,414.22 | 1,427.34 |
| 09/14/2004 | 1,425.29 | 1,435.91 | 1,422.83 | 1,434.37 |
| 09/15/2004 | 1,425.51 | 1,425.51 | 1,412.54 | 1,415.3 |
| 09/16/2004 | 1,417.37 | 1,429.93 | 1,413.22 | 1,417.97 |
| 09/17/2004 | 1,417.73 | 1,427.59 | 1,413.78 | 1,426.3 |
| 09/20/2004 | 1,417.39 | 1,437.3 | 1,415.31 | 1,424.72 |
| 09/21/2004 | 1,429.85 | 1,440.81 | 1,425.16 | 1,435.91 |
| 09/22/2004 | 1,424.72 | 1,424.72 | 1,403.16 | 1,404.22 |
| 09/23/2004 | 1,405.76 | 1,413.68 | 1,402.79 | 1,405.77 |
| 09/24/2004 | 1,407.71 | 1,414.56 | 1,397.5 | 1,399.05 |
| 09/27/2004 | 1,389.94 | 1,396.42 | 1,383.24 | 1,385.55 |
| 09/28/2004 | 1,390.11 | 1,394.43 | 1,376.99 | 1,389.7 |
| 09/29/2004 | 1,389.69 | 1,411.82 | 1,389.62 | 1,410.86 |
| 09/30/2004 | 1,409.23 | 1,417.99 | 1,403.89 | 1,412.74 |
| 10/01/2004 | 1,426.38 | 1,452.94 | 1,423.43 | 1,452.94 |
| 10/04/2004 | 1,463.22 | 1,472.21 | 1,458.08 | 1,459.01 |
| 10/05/2004 | 1,456.19 | 1,467.23 | 1,454.23 | 1,461.76 |
| 10/06/2004 | 1,460.19 | 1,474.36 | 1,452.61 | 1,474.36 |
| 10/07/2004 | 1,469.7 | 1,474.7 | 1,454.89 | 1,455.77 |
| 10/08/2004 | 1,449.49 | 1,457.04 | 1,428.11 | 1,430.96 |
| 10/11/2004 | 1,435.54 | 1,441.1 | 1,431.77 | 1,437.73 |
| 10/12/2004 | 1,424.22 | 1,439.07 | 1,416.29 | 1,435 |
| 10/13/2004 | 1,451.73 | 1,453.72 | 1,425.41 | 1,434.46 |
| 10/14/2004 | 1,434.92 | 1,437.66 | 1,421.59 | 1,425.21 |
| 10/15/2004 | 1,430.31 | 1,441.82 | 1,419.36 | 1,430.98 |
| 10/18/2004 | 1,428.08 | 1,457.31 | 1,424.82 | 1,457.31 |
| 10/19/2004 | 1,463.01 | 1,470.14 | 1,443.4 | 1,443.8 |
| 10/20/2004 | 1,441.21 | 1,456.19 | 1,433.88 | 1,452.26 |
| 10/21/2004 | 1,459.68 | 1,478.46 | 1,452.57 | 1,474.79 |
| 10/22/2004 | 1,472.92 | 1,473.69 | 1,438.13 | 1,438.25 |
| 10/25/2004 | 1,435.68 | 1,439.48 | 1,427.44 | 1,432.57 |
| 10/26/2004 | 1,432.25 | 1,442.14 | 1,423.98 | 1,442.14 |
| 10/27/2004 | 1,441.79 | 1,483.13 | 1,437.44 | 1,480.03 |
| 10/28/2004 | 1,473.41 | 1,491.86 | 1,471.03 | 1,487.12 |
| 10/29/2004 | 1,485.68 | 1,496.98 | 1,475.56 | 1,486.72 |
| 11/01/2004 | 1,486.25 | 1,494.88 | 1,479.86 | 1,488.79 |
| 11/02/2004 | 1,490.32 | 1,509.56 | 1,489.33 | 1,494.83 |
| 11/03/2004 | 1,519.97 | 1,523.51 | 1,494.85 | 1,503.89 |
| 11/04/2004 | 1,498.06 | 1,519.21 | 1,492.23 | 1,516.2 |
| 11/05/2004 | 1,526.71 | 1,534.84 | 1,512.74 | 1,525.24 |
| 11/08/2004 | 1,525.13 | 1,532.46 | 1,522.12 | 1,527.13 |
| 11/09/2004 | 1,527.25 | 1,534.37 | 1,521.15 | 1,527 |
| 11/10/2004 | 1,524.1 | 1,530.01 | 1,514.32 | 1,517.06 |
| 11/11/2004 | 1,524.62 | 1,542.39 | 1,522.48 | 1,541.7 |
| 11/12/2004 | 1,543.31 | 1,558.41 | 1,535.82 | 1,558.41 |
| 11/15/2004 | 1,554.31 | 1,562.04 | 1,550.03 | 1,560.96 |
| 11/16/2004 | 1,554.79 | 1,554.79 | 1,541.84 | 1,548.53 |
| 11/17/2004 | 1,561.8 | 1,580.26 | 1,561.8 | 1,571.12 |
| 11/18/2004 | 1,568.02 | 1,581.79 | 1,563.79 | 1,580.81 |
| 11/19/2004 | 1,578.86 | 1,580.93 | 1,551.77 | 1,552.11 |
| 11/22/2004 | 1,551.16 | 1,568.86 | 1,543.97 | 1,568.28 |
| 11/23/2004 | 1,566.71 | 1,573.52 | 1,552.85 | 1,562.6 |
| 11/24/2004 | 1,572.67 | 1,583.07 | 1,570.87 | 1,582.55 |
| 11/26/2004 | 1,581.65 | 1,587.08 | 1,578.26 | 1,578.26 |
| 11/29/2004 | 1,586.46 | 1,593.16 | 1,567.27 | 1,580.44 |
| 11/30/2004 | 1,579.51 | 1,583.15 | 1,571.11 | 1,571.5 |
| 12/01/2004 | 1,578.25 | 1,607.16 | 1,578.25 | 1,607.15 |
| 12/02/2004 | 1,602.11 | 1,623.6 | 1,599.63 | 1,613.15 |
| 12/03/2004 | 1,621.1 | 1,631.9 | 1,612.72 | 1,614.4 |
| 12/06/2004 | 1,612.33 | 1,625.61 | 1,605.71 | 1,619.59 |
| 12/07/2004 | 1,622.84 | 1,628.25 | 1,589.05 | 1,589.33 |
| 12/08/2004 | 1,593.87 | 1,607.49 | 1,588.73 | 1,601.91 |
| 12/09/2004 | 1,585.99 | 1,615.6 | 1,577.77 | 1,609.79 |
| 12/10/2004 | 1,601.46 | 1,611.23 | 1,600.72 | 1,605.16 |
| 12/13/2004 | 1,617.53 | 1,621.37 | 1,608.4 | 1,621.16 |
| 12/14/2004 | 1,618.2 | 1,632.17 | 1,618.2 | 1,627.46 |
| 12/15/2004 | 1,626.99 | 1,635.7 | 1,615.45 | 1,623.63 |
| 12/16/2004 | 1,621.43 | 1,625.83 | 1,601.62 | 1,607.62 |
| 12/17/2004 | 1,608.64 | 1,614.89 | 1,596.48 | 1,596.61 |
| 12/20/2004 | 1,603.84 | 1,613.78 | 1,587.21 | 1,591.97 |
| 12/21/2004 | 1,598.6 | 1,611.34 | 1,594.89 | 1,609.26 |
| 12/22/2004 | 1,605.72 | 1,619.56 | 1,602.99 | 1,613.57 |
| 12/23/2004 | 1,608.87 | 1,619.18 | 1,608.64 | 1,613.77 |
| 12/27/2004 | 1,621.33 | 1,623.8 | 1,600.25 | 1,607.59 |
| 12/28/2004 | 1,610.9 | 1,624.19 | 1,608.51 | 1,624.19 |
| 12/29/2004 | 1,619.36 | 1,629.9 | 1,619.36 | 1,624.95 |
| 12/30/2004 | 1,626.21 | 1,628.74 | 1,621.58 | 1,623.76 |
| 12/31/2004 | 1,624.37 | 1,628.91 | 1,620.31 | 1,621.12 |