^GSPC
S&P 500
20:42:06
7500.58 $
0.0000 (%0.00)
Previous Close: 7420.1
Day Low₺7468.32
Day High₺7511.07
^GSPC: S&P 500 Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,130.2555
CLOSE 1,130.6494
Low
LOW 1,060.72
High
HIGH 1,217.33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 1,111.92 | 1,118.85 | 1,105.08 | 1,108.48 |
| 01/05/2004 | 1,108.48 | 1,122.22 | 1,108.48 | 1,122.22 |
| 01/06/2004 | 1,122.22 | 1,124.46 | 1,118.44 | 1,123.67 |
| 01/07/2004 | 1,123.67 | 1,126.33 | 1,116.45 | 1,126.33 |
| 01/08/2004 | 1,126.33 | 1,131.92 | 1,124.91 | 1,131.92 |
| 01/09/2004 | 1,131.92 | 1,131.92 | 1,120.9 | 1,121.86 |
| 01/12/2004 | 1,121.86 | 1,127.85 | 1,120.9 | 1,127.23 |
| 01/13/2004 | 1,127.23 | 1,129.07 | 1,115.19 | 1,121.22 |
| 01/14/2004 | 1,121.22 | 1,130.75 | 1,121.22 | 1,130.52 |
| 01/15/2004 | 1,130.52 | 1,137.11 | 1,124.54 | 1,132.05 |
| 01/16/2004 | 1,132.05 | 1,139.83 | 1,132.05 | 1,139.83 |
| 01/20/2004 | 1,139.83 | 1,142.93 | 1,135.4 | 1,138.77 |
| 01/21/2004 | 1,138.77 | 1,149.21 | 1,134.62 | 1,147.62 |
| 01/22/2004 | 1,147.62 | 1,150.51 | 1,143.01 | 1,143.94 |
| 01/23/2004 | 1,143.94 | 1,150.31 | 1,136.85 | 1,141.55 |
| 01/26/2004 | 1,141.55 | 1,155.38 | 1,141 | 1,155.37 |
| 01/27/2004 | 1,155.37 | 1,155.37 | 1,144.05 | 1,144.05 |
| 01/28/2004 | 1,144.05 | 1,149.14 | 1,126.5 | 1,128.48 |
| 01/29/2004 | 1,128.48 | 1,134.39 | 1,122.38 | 1,134.11 |
| 01/30/2004 | 1,134.11 | 1,134.17 | 1,127.73 | 1,131.13 |
| 02/02/2004 | 1,131.13 | 1,142.45 | 1,127.87 | 1,135.26 |
| 02/03/2004 | 1,135.26 | 1,137.44 | 1,131.33 | 1,136.03 |
| 02/04/2004 | 1,136.03 | 1,136.03 | 1,124.74 | 1,126.52 |
| 02/05/2004 | 1,126.52 | 1,131.17 | 1,124.44 | 1,128.59 |
| 02/06/2004 | 1,128.59 | 1,142.79 | 1,128.39 | 1,142.76 |
| 02/09/2004 | 1,142.76 | 1,144.46 | 1,139.21 | 1,139.81 |
| 02/10/2004 | 1,139.81 | 1,147.02 | 1,138.7 | 1,145.54 |
| 02/11/2004 | 1,145.54 | 1,158.89 | 1,142.33 | 1,157.76 |
| 02/12/2004 | 1,157.76 | 1,157.76 | 1,151.44 | 1,152.11 |
| 02/13/2004 | 1,152.11 | 1,156.88 | 1,143.24 | 1,145.81 |
| 02/17/2004 | 1,145.81 | 1,158.98 | 1,145.81 | 1,156.99 |
| 02/18/2004 | 1,156.99 | 1,157.4 | 1,149.54 | 1,151.82 |
| 02/19/2004 | 1,151.82 | 1,158.57 | 1,146.85 | 1,147.06 |
| 02/20/2004 | 1,147.06 | 1,149.81 | 1,139 | 1,144.11 |
| 02/23/2004 | 1,144.11 | 1,146.69 | 1,136.98 | 1,140.99 |
| 02/24/2004 | 1,140.99 | 1,144.54 | 1,134.43 | 1,139.09 |
| 02/25/2004 | 1,139.09 | 1,145.24 | 1,138.96 | 1,143.67 |
| 02/26/2004 | 1,143.67 | 1,147.23 | 1,138.62 | 1,144.91 |
| 02/27/2004 | 1,145.8 | 1,151.68 | 1,141.8 | 1,144.94 |
| 03/01/2004 | 1,144.94 | 1,157.45 | 1,144.94 | 1,155.97 |
| 03/02/2004 | 1,155.97 | 1,156.54 | 1,147.31 | 1,149.1 |
| 03/03/2004 | 1,149.1 | 1,152.44 | 1,143.78 | 1,151.03 |
| 03/04/2004 | 1,151.03 | 1,154.97 | 1,149.81 | 1,154.87 |
| 03/05/2004 | 1,154.87 | 1,163.23 | 1,148.77 | 1,156.86 |
| 03/08/2004 | 1,156.86 | 1,159.94 | 1,146.97 | 1,147.2 |
| 03/09/2004 | 1,147.2 | 1,147.32 | 1,136.84 | 1,140.58 |
| 03/10/2004 | 1,140.58 | 1,141.45 | 1,122.53 | 1,123.89 |
| 03/11/2004 | 1,123.89 | 1,125.96 | 1,105.87 | 1,106.78 |
| 03/12/2004 | 1,106.78 | 1,120.63 | 1,106.78 | 1,120.57 |
| 03/15/2004 | 1,120.57 | 1,120.57 | 1,103.36 | 1,104.49 |
| 03/16/2004 | 1,104.49 | 1,113.76 | 1,102.61 | 1,110.7 |
| 03/17/2004 | 1,110.7 | 1,125.76 | 1,110.7 | 1,123.75 |
| 03/18/2004 | 1,123.75 | 1,125.5 | 1,113.25 | 1,122.32 |
| 03/19/2004 | 1,122.32 | 1,122.72 | 1,109.69 | 1,109.78 |
| 03/22/2004 | 1,109.78 | 1,109.78 | 1,089.54 | 1,095.4 |
| 03/23/2004 | 1,095.4 | 1,101.52 | 1,091.57 | 1,093.95 |
| 03/24/2004 | 1,093.95 | 1,098.32 | 1,087.16 | 1,091.33 |
| 03/25/2004 | 1,091.33 | 1,110.38 | 1,091.33 | 1,109.19 |
| 03/26/2004 | 1,109.19 | 1,115.27 | 1,106.13 | 1,108.06 |
| 03/29/2004 | 1,108.06 | 1,124.37 | 1,108.06 | 1,122.47 |
| 03/30/2004 | 1,122.47 | 1,127.6 | 1,119.66 | 1,127 |
| 03/31/2004 | 1,127 | 1,130.83 | 1,121.46 | 1,126.21 |
| 04/01/2004 | 1,126.21 | 1,135.67 | 1,126.2 | 1,132.17 |
| 04/02/2004 | 1,132.17 | 1,144.81 | 1,132.17 | 1,141.81 |
| 04/05/2004 | 1,141.81 | 1,150.57 | 1,141.64 | 1,150.57 |
| 04/06/2004 | 1,150.57 | 1,150.57 | 1,143.3 | 1,148.16 |
| 04/07/2004 | 1,148.16 | 1,148.16 | 1,138.41 | 1,140.53 |
| 04/08/2004 | 1,140.53 | 1,148.97 | 1,134.52 | 1,139.32 |
| 04/12/2004 | 1,139.32 | 1,147.29 | 1,139.32 | 1,145.2 |
| 04/13/2004 | 1,145.2 | 1,147.78 | 1,127.7 | 1,129.44 |
| 04/14/2004 | 1,129.44 | 1,132.52 | 1,122.15 | 1,128.17 |
| 04/15/2004 | 1,128.17 | 1,134.08 | 1,120.75 | 1,128.84 |
| 04/16/2004 | 1,128.84 | 1,136.8 | 1,126.9 | 1,134.61 |
| 04/19/2004 | 1,134.56 | 1,136.18 | 1,129.84 | 1,135.82 |
| 04/20/2004 | 1,135.82 | 1,139.26 | 1,118.09 | 1,118.15 |
| 04/21/2004 | 1,118.15 | 1,125.72 | 1,116.03 | 1,124.09 |
| 04/22/2004 | 1,124.09 | 1,142.77 | 1,121.95 | 1,139.93 |
| 04/23/2004 | 1,139.93 | 1,141.92 | 1,134.81 | 1,140.6 |
| 04/26/2004 | 1,140.6 | 1,145.08 | 1,132.91 | 1,135.53 |
| 04/27/2004 | 1,135.53 | 1,146.56 | 1,135.53 | 1,138.11 |
| 04/28/2004 | 1,138.11 | 1,138.11 | 1,121.7 | 1,122.41 |
| 04/29/2004 | 1,122.41 | 1,128.8 | 1,108.04 | 1,113.89 |
| 04/30/2004 | 1,113.89 | 1,119.26 | 1,107.23 | 1,107.3 |
| 05/03/2004 | 1,107.3 | 1,118.72 | 1,107.3 | 1,117.49 |
| 05/04/2004 | 1,117.49 | 1,127.74 | 1,112.89 | 1,119.55 |
| 05/05/2004 | 1,119.55 | 1,125.07 | 1,117.9 | 1,121.53 |
| 05/06/2004 | 1,121.53 | 1,121.53 | 1,106.3 | 1,113.99 |
| 05/07/2004 | 1,113.99 | 1,117.3 | 1,098.63 | 1,098.7 |
| 05/10/2004 | 1,098.7 | 1,098.7 | 1,079.63 | 1,087.12 |
| 05/11/2004 | 1,087.12 | 1,095.69 | 1,087.12 | 1,095.45 |
| 05/12/2004 | 1,095.45 | 1,097.55 | 1,076.32 | 1,097.28 |
| 05/13/2004 | 1,097.28 | 1,102.77 | 1,091.76 | 1,096.44 |
| 05/14/2004 | 1,096.44 | 1,102.1 | 1,088.24 | 1,095.7 |
| 05/17/2004 | 1,095.7 | 1,095.7 | 1,079.36 | 1,084.1 |
| 05/18/2004 | 1,084.1 | 1,094.1 | 1,084.1 | 1,091.49 |
| 05/19/2004 | 1,091.49 | 1,105.93 | 1,088.49 | 1,088.68 |
| 05/20/2004 | 1,088.68 | 1,092.62 | 1,085.43 | 1,089.19 |
| 05/21/2004 | 1,089.19 | 1,099.64 | 1,089.19 | 1,093.56 |
| 05/24/2004 | 1,093.56 | 1,101.28 | 1,091.77 | 1,095.41 |
| 05/25/2004 | 1,095.41 | 1,113.8 | 1,090.74 | 1,113.05 |
| 05/26/2004 | 1,113.05 | 1,116.71 | 1,109.91 | 1,114.94 |
| 05/27/2004 | 1,114.94 | 1,123.95 | 1,114.86 | 1,121.28 |
| 05/28/2004 | 1,121.28 | 1,122.69 | 1,118.1 | 1,120.68 |
| 06/01/2004 | 1,120.68 | 1,122.7 | 1,113.32 | 1,121.2 |
| 06/02/2004 | 1,121.2 | 1,128.1 | 1,118.64 | 1,124.99 |
| 06/03/2004 | 1,124.99 | 1,125.31 | 1,116.57 | 1,116.64 |
| 06/04/2004 | 1,116.64 | 1,129.17 | 1,116.64 | 1,122.5 |
| 06/07/2004 | 1,122.5 | 1,140.54 | 1,122.5 | 1,140.42 |
| 06/08/2004 | 1,140.42 | 1,142.18 | 1,135.45 | 1,142.18 |
| 06/09/2004 | 1,142.18 | 1,142.18 | 1,131.17 | 1,131.33 |
| 06/10/2004 | 1,131.33 | 1,136.47 | 1,131.33 | 1,136.47 |
| 06/14/2004 | 1,136.47 | 1,136.47 | 1,122.16 | 1,125.29 |
| 06/15/2004 | 1,125.29 | 1,137.36 | 1,125.29 | 1,132.01 |
| 06/16/2004 | 1,132.01 | 1,135.28 | 1,130.55 | 1,133.56 |
| 06/17/2004 | 1,133.56 | 1,133.56 | 1,126.89 | 1,132.05 |
| 06/18/2004 | 1,132.05 | 1,138.96 | 1,129.83 | 1,135.02 |
| 06/21/2004 | 1,135.02 | 1,138.05 | 1,129.64 | 1,130.3 |
| 06/22/2004 | 1,130.3 | 1,135.05 | 1,124.37 | 1,134.41 |
| 06/23/2004 | 1,134.41 | 1,145.15 | 1,131.73 | 1,144.06 |
| 06/24/2004 | 1,144.06 | 1,146.34 | 1,139.94 | 1,140.65 |
| 06/25/2004 | 1,140.65 | 1,145.97 | 1,134.24 | 1,134.43 |
| 06/28/2004 | 1,134.43 | 1,142.6 | 1,131.72 | 1,133.35 |
| 06/29/2004 | 1,133.35 | 1,138.26 | 1,131.81 | 1,136.2 |
| 06/30/2004 | 1,136.2 | 1,144.2 | 1,133.62 | 1,140.84 |
| 07/01/2004 | 1,140.84 | 1,140.84 | 1,123.06 | 1,128.94 |
| 07/02/2004 | 1,128.94 | 1,129.15 | 1,123.26 | 1,125.38 |
| 07/06/2004 | 1,125.38 | 1,125.38 | 1,113.21 | 1,116.21 |
| 07/07/2004 | 1,116.21 | 1,122.37 | 1,114.92 | 1,118.33 |
| 07/08/2004 | 1,118.33 | 1,119.12 | 1,108.72 | 1,109.11 |
| 07/09/2004 | 1,109.11 | 1,115.57 | 1,109.11 | 1,112.81 |
| 07/12/2004 | 1,112.81 | 1,116.11 | 1,106.71 | 1,114.35 |
| 07/13/2004 | 1,114.35 | 1,116.3 | 1,112.99 | 1,115.14 |
| 07/14/2004 | 1,115.14 | 1,119.6 | 1,107.83 | 1,111.47 |
| 07/15/2004 | 1,111.47 | 1,114.63 | 1,106.67 | 1,106.69 |
| 07/16/2004 | 1,106.69 | 1,112.17 | 1,101.07 | 1,101.39 |
| 07/19/2004 | 1,101.39 | 1,105.52 | 1,096.55 | 1,100.9 |
| 07/20/2004 | 1,100.9 | 1,108.88 | 1,099.1 | 1,108.67 |
| 07/21/2004 | 1,108.67 | 1,116.27 | 1,093.88 | 1,093.88 |
| 07/22/2004 | 1,093.88 | 1,099.66 | 1,084.16 | 1,096.84 |
| 07/23/2004 | 1,096.84 | 1,096.84 | 1,083.56 | 1,086.2 |
| 07/26/2004 | 1,086.2 | 1,089.82 | 1,078.78 | 1,084.07 |
| 07/27/2004 | 1,084.07 | 1,096.65 | 1,084.07 | 1,094.83 |
| 07/28/2004 | 1,094.83 | 1,098.84 | 1,082.17 | 1,095.42 |
| 07/29/2004 | 1,095.42 | 1,103.51 | 1,095.42 | 1,100.43 |
| 07/30/2004 | 1,100.43 | 1,103.73 | 1,096.96 | 1,101.72 |
| 08/02/2004 | 1,101.72 | 1,108.6 | 1,097.34 | 1,106.62 |
| 08/03/2004 | 1,106.62 | 1,106.62 | 1,099.26 | 1,099.69 |
| 08/04/2004 | 1,099.69 | 1,102.45 | 1,092.4 | 1,098.63 |
| 08/05/2004 | 1,098.63 | 1,098.79 | 1,079.98 | 1,080.7 |
| 08/06/2004 | 1,080.7 | 1,080.7 | 1,062.23 | 1,063.97 |
| 08/09/2004 | 1,063.97 | 1,069.46 | 1,063.97 | 1,065.22 |
| 08/10/2004 | 1,065.22 | 1,079.04 | 1,065.22 | 1,079.04 |
| 08/11/2004 | 1,079.04 | 1,079.04 | 1,065.92 | 1,075.79 |
| 08/12/2004 | 1,075.79 | 1,075.79 | 1,062.82 | 1,063.23 |
| 08/13/2004 | 1,063.23 | 1,067.58 | 1,060.72 | 1,064.8 |
| 08/16/2004 | 1,064.8 | 1,080.66 | 1,064.8 | 1,079.34 |
| 08/17/2004 | 1,079.34 | 1,086.78 | 1,079.34 | 1,081.71 |
| 08/18/2004 | 1,081.71 | 1,095.17 | 1,078.93 | 1,095.17 |
| 08/19/2004 | 1,095.17 | 1,095.17 | 1,086.28 | 1,091.23 |
| 08/20/2004 | 1,091.23 | 1,100.26 | 1,089.57 | 1,098.35 |
| 08/23/2004 | 1,098.35 | 1,101.4 | 1,094.73 | 1,095.68 |
| 08/24/2004 | 1,095.68 | 1,100.94 | 1,092.82 | 1,096.19 |
| 08/25/2004 | 1,096.19 | 1,106.29 | 1,093.24 | 1,104.96 |
| 08/26/2004 | 1,104.96 | 1,106.78 | 1,102.46 | 1,105.09 |
| 08/27/2004 | 1,105.09 | 1,109.68 | 1,104.62 | 1,107.77 |
| 08/30/2004 | 1,107.77 | 1,107.77 | 1,099.15 | 1,099.15 |
| 08/31/2004 | 1,099.15 | 1,104.24 | 1,094.72 | 1,104.24 |
| 09/01/2004 | 1,104.24 | 1,109.24 | 1,099.18 | 1,105.91 |
| 09/02/2004 | 1,105.91 | 1,119.11 | 1,105.6 | 1,118.31 |
| 09/03/2004 | 1,118.31 | 1,120.8 | 1,113.57 | 1,113.63 |
| 09/07/2004 | 1,113.63 | 1,124.08 | 1,113.63 | 1,121.3 |
| 09/08/2004 | 1,121.3 | 1,123.05 | 1,116.27 | 1,116.27 |
| 09/09/2004 | 1,116.27 | 1,121.3 | 1,113.62 | 1,118.38 |
| 09/10/2004 | 1,118.38 | 1,125.26 | 1,114.39 | 1,123.92 |
| 09/13/2004 | 1,123.92 | 1,129.78 | 1,123.35 | 1,125.82 |
| 09/14/2004 | 1,125.82 | 1,129.46 | 1,124.72 | 1,128.33 |
| 09/15/2004 | 1,128.33 | 1,128.33 | 1,119.82 | 1,120.37 |
| 09/16/2004 | 1,120.37 | 1,126.06 | 1,120.37 | 1,123.5 |
| 09/17/2004 | 1,123.5 | 1,130.14 | 1,123.5 | 1,128.55 |
| 09/20/2004 | 1,128.55 | 1,128.55 | 1,120.34 | 1,122.2 |
| 09/21/2004 | 1,122.2 | 1,131.54 | 1,122.2 | 1,129.3 |
| 09/22/2004 | 1,129.3 | 1,129.3 | 1,112.67 | 1,113.56 |
| 09/23/2004 | 1,113.56 | 1,113.61 | 1,108.05 | 1,108.36 |
| 09/24/2004 | 1,108.36 | 1,113.81 | 1,108.36 | 1,110.11 |
| 09/27/2004 | 1,110.11 | 1,110.11 | 1,103.24 | 1,103.52 |
| 09/28/2004 | 1,103.52 | 1,111.77 | 1,101.29 | 1,110.06 |
| 09/29/2004 | 1,110.06 | 1,114.8 | 1,107.42 | 1,114.8 |
| 09/30/2004 | 1,114.8 | 1,116.31 | 1,109.68 | 1,114.58 |
| 10/01/2004 | 1,114.58 | 1,131.64 | 1,114.58 | 1,131.5 |
| 10/04/2004 | 1,131.5 | 1,140.13 | 1,131.5 | 1,135.17 |
| 10/05/2004 | 1,135.17 | 1,137.87 | 1,132.03 | 1,134.48 |
| 10/06/2004 | 1,134.48 | 1,142.05 | 1,132.94 | 1,142.05 |
| 10/07/2004 | 1,142.05 | 1,142.05 | 1,130.5 | 1,130.65 |
| 10/08/2004 | 1,130.65 | 1,132.92 | 1,120.19 | 1,122.14 |
| 10/11/2004 | 1,122.14 | 1,126.2 | 1,122.14 | 1,124.39 |
| 10/12/2004 | 1,124.39 | 1,124.39 | 1,115.77 | 1,121.84 |
| 10/13/2004 | 1,121.84 | 1,127.01 | 1,109.63 | 1,113.65 |
| 10/14/2004 | 1,113.65 | 1,114.96 | 1,102.06 | 1,103.29 |
| 10/15/2004 | 1,103.29 | 1,113.17 | 1,102.14 | 1,108.2 |
| 10/18/2004 | 1,108.2 | 1,114.46 | 1,103.33 | 1,114.02 |
| 10/19/2004 | 1,114.02 | 1,117.96 | 1,103.15 | 1,103.23 |
| 10/20/2004 | 1,103.23 | 1,104.09 | 1,094.25 | 1,103.66 |
| 10/21/2004 | 1,103.66 | 1,108.87 | 1,098.47 | 1,106.49 |
| 10/22/2004 | 1,106.49 | 1,108.14 | 1,095.47 | 1,095.74 |
| 10/25/2004 | 1,095.74 | 1,096.81 | 1,090.29 | 1,094.8 |
| 10/26/2004 | 1,094.81 | 1,111.1 | 1,094.81 | 1,111.09 |
| 10/27/2004 | 1,111.09 | 1,126.29 | 1,107.43 | 1,125.4 |
| 10/28/2004 | 1,125.34 | 1,130.67 | 1,120.6 | 1,127.44 |
| 10/29/2004 | 1,127.44 | 1,131.4 | 1,124.62 | 1,130.2 |
| 11/01/2004 | 1,130.2 | 1,133.41 | 1,127.6 | 1,130.51 |
| 11/02/2004 | 1,130.51 | 1,140.48 | 1,128.12 | 1,130.56 |
| 11/03/2004 | 1,130.54 | 1,147.57 | 1,130.54 | 1,143.2 |
| 11/04/2004 | 1,143.2 | 1,161.67 | 1,142.34 | 1,161.67 |
| 11/05/2004 | 1,161.67 | 1,170.87 | 1,160.66 | 1,166.17 |
| 11/08/2004 | 1,166.17 | 1,166.77 | 1,162.32 | 1,164.89 |
| 11/09/2004 | 1,164.89 | 1,168.96 | 1,162.48 | 1,164.08 |
| 11/10/2004 | 1,164.08 | 1,169.25 | 1,162.51 | 1,162.91 |
| 11/11/2004 | 1,162.91 | 1,174.8 | 1,162.91 | 1,173.48 |
| 11/12/2004 | 1,173.48 | 1,184.17 | 1,171.43 | 1,184.17 |
| 11/15/2004 | 1,184.17 | 1,184.48 | 1,179.85 | 1,183.81 |
| 11/16/2004 | 1,183.81 | 1,183.81 | 1,175.32 | 1,175.43 |
| 11/17/2004 | 1,175.43 | 1,188.46 | 1,175.43 | 1,181.94 |
| 11/18/2004 | 1,181.94 | 1,184.9 | 1,180.15 | 1,183.55 |
| 11/19/2004 | 1,183.55 | 1,184 | 1,169.19 | 1,170.34 |
| 11/22/2004 | 1,170.34 | 1,178.18 | 1,167.89 | 1,177.24 |
| 11/23/2004 | 1,177.24 | 1,179.52 | 1,171.41 | 1,176.94 |
| 11/24/2004 | 1,176.94 | 1,182.46 | 1,176.94 | 1,181.76 |
| 11/26/2004 | 1,181.76 | 1,186.62 | 1,181.08 | 1,182.65 |
| 11/29/2004 | 1,182.65 | 1,186.94 | 1,172.37 | 1,178.57 |
| 11/30/2004 | 1,178.57 | 1,178.66 | 1,173.81 | 1,173.82 |
| 12/01/2004 | 1,173.78 | 1,191.37 | 1,173.78 | 1,191.37 |
| 12/02/2004 | 1,191.37 | 1,194.8 | 1,186.72 | 1,190.33 |
| 12/03/2004 | 1,190.33 | 1,197.46 | 1,187.71 | 1,191.17 |
| 12/06/2004 | 1,191.17 | 1,192.41 | 1,185.18 | 1,190.25 |
| 12/07/2004 | 1,190.25 | 1,192.17 | 1,177.07 | 1,177.07 |
| 12/08/2004 | 1,177.07 | 1,184.05 | 1,177.07 | 1,182.81 |
| 12/09/2004 | 1,182.81 | 1,190.51 | 1,173.79 | 1,189.24 |
| 12/10/2004 | 1,189.24 | 1,191.45 | 1,185.24 | 1,188 |
| 12/13/2004 | 1,188 | 1,198.74 | 1,188 | 1,198.68 |
| 12/14/2004 | 1,198.68 | 1,205.29 | 1,197.84 | 1,203.38 |
| 12/15/2004 | 1,203.38 | 1,206.61 | 1,199.44 | 1,205.72 |
| 12/16/2004 | 1,205.72 | 1,207.97 | 1,198.41 | 1,203.21 |
| 12/17/2004 | 1,203.21 | 1,203.21 | 1,193.49 | 1,194.2 |
| 12/20/2004 | 1,194.2 | 1,203.43 | 1,193.36 | 1,194.65 |
| 12/21/2004 | 1,194.65 | 1,205.93 | 1,194.65 | 1,205.45 |
| 12/22/2004 | 1,205.45 | 1,211.42 | 1,203.85 | 1,209.57 |
| 12/23/2004 | 1,209.57 | 1,213.66 | 1,208.71 | 1,210.13 |
| 12/27/2004 | 1,210.13 | 1,214.13 | 1,204.92 | 1,204.92 |
| 12/28/2004 | 1,204.92 | 1,213.54 | 1,204.92 | 1,213.54 |
| 12/29/2004 | 1,213.54 | 1,213.85 | 1,210.95 | 1,213.45 |
| 12/30/2004 | 1,213.45 | 1,216.47 | 1,213.41 | 1,213.55 |
| 12/31/2004 | 1,213.55 | 1,217.33 | 1,211.65 | 1,211.92 |