^GDAXI
DAX Performance Index
13:27:27
25058.2 €
0.0000 (%0.00)
Previous Close: 25062
Day Low₺24890.5
Day High₺25178
^GDAXI: DAX Performance Index Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,981.3916
CLOSE 3,981.0606
Low
LOW 3,618.5801
High
HIGH 4,272.1802
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 3,969.04 | 4,022.96 | 3,969.04 | 4,018.5 |
| 01/05/2004 | 4,019.9399 | 4,040.98 | 4,001.49 | 4,035.8999 |
| 01/06/2004 | 4,038.4199 | 4,047.03 | 4,003.48 | 4,035.4399 |
| 01/07/2004 | 4,039.6499 | 4,050.99 | 3,985.95 | 4,004.3999 |
| 01/08/2004 | 4,013.1499 | 4,070.47 | 4,013.1499 | 4,045.4299 |
| 01/09/2004 | 4,059.1001 | 4,073.3301 | 3,982.8301 | 4,016.1799 |
| 01/12/2004 | 4,010.05 | 4,010.05 | 3,980.1899 | 3,995.9099 |
| 01/13/2004 | 4,006.8501 | 4,033.6699 | 3,990.6101 | 3,996.22 |
| 01/14/2004 | 3,993.3301 | 4,056.23 | 3,980.3301 | 4,055.21 |
| 01/15/2004 | 4,047.6299 | 4,081.6201 | 4,026.9099 | 4,068.75 |
| 01/16/2004 | 4,090.8 | 4,122.9302 | 4,090.8 | 4,111.6401 |
| 01/19/2004 | 4,111.8901 | 4,151.7202 | 4,111.8901 | 4,139.9199 |
| 01/20/2004 | 4,141.3301 | 4,156.0801 | 4,101.54 | 4,106.4102 |
| 01/21/2004 | 4,109.6401 | 4,138.04 | 4,099.4702 | 4,138.04 |
| 01/22/2004 | 4,144.04 | 4,171.4902 | 4,129.23 | 4,139.8599 |
| 01/23/2004 | 4,140.7598 | 4,164.2598 | 4,130.8599 | 4,151.8301 |
| 01/26/2004 | 4,152.0898 | 4,152.0898 | 4,116.0698 | 4,128.6802 |
| 01/27/2004 | 4,141.8599 | 4,175.48 | 4,129.1201 | 4,134.4199 |
| 01/28/2004 | 4,124.4902 | 4,157.1802 | 4,105.9702 | 4,150.2402 |
| 01/29/2004 | 4,117.5801 | 4,126.6401 | 4,092.05 | 4,095.71 |
| 01/30/2004 | 4,106.6499 | 4,116.52 | 4,048.52 | 4,058.6001 |
| 02/02/2004 | 4,062.79 | 4,087.21 | 4,046.3 | 4,071.6001 |
| 02/03/2004 | 4,074.4199 | 4,075.8 | 4,019 | 4,057.51 |
| 02/04/2004 | 4,050.0801 | 4,050.0801 | 4,008.8 | 4,028.3701 |
| 02/05/2004 | 4,025.3999 | 4,054.9299 | 4,009.5601 | 4,014.79 |
| 02/06/2004 | 4,015.02 | 4,053.02 | 4,007.8701 | 4,044.99 |
| 02/09/2004 | 4,051.3601 | 4,102.46 | 4,051.3601 | 4,098.9702 |
| 02/10/2004 | 4,100.75 | 4,114.7798 | 4,083.3301 | 4,110.7998 |
| 02/11/2004 | 4,111.8901 | 4,125.5898 | 4,101.1401 | 4,122.1602 |
| 02/12/2004 | 4,138.1699 | 4,150.5601 | 4,106.3101 | 4,121.6499 |
| 02/13/2004 | 4,121.4502 | 4,130.75 | 4,047.9199 | 4,057.05 |
| 02/16/2004 | 4,054.96 | 4,070.46 | 4,040.49 | 4,070.46 |
| 02/17/2004 | 4,073.77 | 4,099.7998 | 4,070.6499 | 4,095.8601 |
| 02/18/2004 | 4,096.73 | 4,111.5 | 4,085.29 | 4,095.3401 |
| 02/19/2004 | 4,099.9199 | 4,147.3398 | 4,099.9199 | 4,141.5298 |
| 02/20/2004 | 4,124.5098 | 4,135.5498 | 4,055.5601 | 4,073.3501 |
| 02/23/2004 | 4,074.1101 | 4,106.0801 | 4,065.25 | 4,068.71 |
| 02/24/2004 | 4,067.9099 | 4,067.9099 | 3,967.8701 | 3,991.4199 |
| 02/25/2004 | 3,993.3 | 4,008.03 | 3,960.4099 | 3,995.3401 |
| 02/26/2004 | 4,008.3899 | 4,019.3101 | 3,973.8 | 4,007.8101 |
| 02/27/2004 | 4,027.3601 | 4,052.5801 | 4,017.9099 | 4,018.1599 |
| 03/01/2004 | 4,026.1899 | 4,061.1001 | 4,026.1899 | 4,054.4299 |
| 03/02/2004 | 4,057.0801 | 4,101.0601 | 4,057.0801 | 4,100.3398 |
| 03/03/2004 | 4,088.8899 | 4,096.4102 | 4,058.1101 | 4,071.7 |
| 03/04/2004 | 4,077.3101 | 4,138.8501 | 4,077.3101 | 4,133.7798 |
| 03/05/2004 | 4,136.79 | 4,151.8398 | 4,090.8999 | 4,126.1401 |
| 03/08/2004 | 4,131.3398 | 4,163.1899 | 4,131.3398 | 4,145.9902 |
| 03/09/2004 | 4,143.98 | 4,143.98 | 4,077.03 | 4,087.55 |
| 03/10/2004 | 4,077.6399 | 4,077.6399 | 4,024.8101 | 4,044.7 |
| 03/11/2004 | 4,040.51 | 4,040.51 | 3,875.5901 | 3,904.95 |
| 03/12/2004 | 3,879.6299 | 3,920.4099 | 3,824.54 | 3,915.3799 |
| 03/15/2004 | 3,908.6101 | 3,909.8701 | 3,807.9399 | 3,810.76 |
| 03/16/2004 | 3,810.8799 | 3,851.01 | 3,775.1101 | 3,822.3701 |
| 03/17/2004 | 3,828.26 | 3,902.8501 | 3,828.26 | 3,896.79 |
| 03/18/2004 | 3,898.3799 | 3,902.74 | 3,821.8799 | 3,827.4299 |
| 03/19/2004 | 3,838.3799 | 3,863.01 | 3,805.1499 | 3,819.1499 |
| 03/22/2004 | 3,802.53 | 3,802.53 | 3,696.1799 | 3,729.23 |
| 03/23/2004 | 3,722.95 | 3,772.8401 | 3,715.4099 | 3,728.8201 |
| 03/24/2004 | 3,732.3 | 3,758.4399 | 3,692.3999 | 3,726.0701 |
| 03/25/2004 | 3,729.76 | 3,811.9199 | 3,729.76 | 3,811.9199 |
| 03/26/2004 | 3,834.8501 | 3,849.99 | 3,802.23 | 3,822.3301 |
| 03/29/2004 | 3,828.04 | 3,886.3601 | 3,823.6699 | 3,881.25 |
| 03/30/2004 | 3,880.3999 | 3,883.6599 | 3,845.5701 | 3,874.04 |
| 03/31/2004 | 3,876.47 | 3,901.05 | 3,840.1101 | 3,856.7 |
| 04/01/2004 | 3,858.3401 | 3,928.6299 | 3,857.04 | 3,924.8501 |
| 04/02/2004 | 3,924.48 | 4,008.0801 | 3,921.5 | 4,007.6001 |
| 04/05/2004 | 4,015.23 | 4,059.0801 | 4,006.47 | 4,048.6001 |
| 04/06/2004 | 4,064.75 | 4,065.71 | 4,010.73 | 4,022.8101 |
| 04/07/2004 | 4,023.71 | 4,048.6101 | 4,000.4399 | 4,001.1599 |
| 04/08/2004 | 4,030.5601 | 4,058.29 | 4,004.5701 | 4,013.53 |
| 04/13/2004 | 4,016.0901 | 4,094.23 | 4,016.0901 | 4,071.4199 |
| 04/14/2004 | 4,058.9099 | 4,058.9099 | 3,970.02 | 4,012.77 |
| 04/15/2004 | 4,011.27 | 4,034.3201 | 3,989.21 | 4,004.6101 |
| 04/16/2004 | 4,004.6101 | 4,043.53 | 3,986.6201 | 4,033.98 |
| 04/19/2004 | 4,033 | 4,040.6799 | 3,995.5901 | 4,025.0701 |
| 04/20/2004 | 4,034.28 | 4,083.27 | 4,034.28 | 4,061.1299 |
| 04/21/2004 | 4,050.47 | 4,055.26 | 4,013.3 | 4,026.1499 |
| 04/22/2004 | 4,043.3701 | 4,062.8301 | 4,002.45 | 4,059.1499 |
| 04/23/2004 | 4,080.3701 | 4,129.1401 | 4,080.3701 | 4,103.6201 |
| 04/26/2004 | 4,105.9702 | 4,156.8901 | 4,105.9702 | 4,125.8301 |
| 04/27/2004 | 4,124.6899 | 4,151.0801 | 4,112.8599 | 4,134.1001 |
| 04/28/2004 | 4,130.4902 | 4,133.8599 | 4,062.5901 | 4,065.74 |
| 04/29/2004 | 4,051.25 | 4,061.95 | 3,987 | 4,008.9099 |
| 04/30/2004 | 3,998.53 | 4,008.0701 | 3,968.8601 | 3,985.21 |
| 05/03/2004 | 3,972.8799 | 4,011.4399 | 3,945.52 | 4,007.6499 |
| 05/04/2004 | 4,002.28 | 4,018.71 | 3,976.21 | 3,990.75 |
| 05/05/2004 | 3,975.6599 | 4,029.3201 | 3,964.29 | 4,022.1001 |
| 05/06/2004 | 4,011.8301 | 4,012.9199 | 3,900.51 | 3,909.46 |
| 05/07/2004 | 3,909.6101 | 3,923.1599 | 3,852.8999 | 3,895.6399 |
| 05/10/2004 | 3,894.98 | 3,894.98 | 3,776.3601 | 3,784.6101 |
| 05/11/2004 | 3,790.71 | 3,850.52 | 3,790.71 | 3,849.8401 |
| 05/12/2004 | 3,846.6899 | 3,851.74 | 3,769.8799 | 3,776.24 |
| 05/13/2004 | 3,781.75 | 3,827.03 | 3,779.75 | 3,824.9299 |
| 05/14/2004 | 3,824.55 | 3,833.02 | 3,769.5901 | 3,803.1001 |
| 05/17/2004 | 3,801.47 | 3,801.47 | 3,710.02 | 3,754.3701 |
| 05/18/2004 | 3,756.8601 | 3,796.73 | 3,754.0601 | 3,789.24 |
| 05/19/2004 | 3,799.4299 | 3,883.1499 | 3,799.4299 | 3,872.26 |
| 05/20/2004 | 3,855.6299 | 3,855.6299 | 3,812.04 | 3,839.3201 |
| 05/21/2004 | 3,842.24 | 3,869.2 | 3,808.6001 | 3,831.8401 |
| 05/24/2004 | 3,842.4099 | 3,901.48 | 3,842.4099 | 3,867.8401 |
| 05/25/2004 | 3,859.6399 | 3,859.6399 | 3,809.98 | 3,828.0701 |
| 05/26/2004 | 3,830.72 | 3,901.3101 | 3,830.72 | 3,867.52 |
| 05/27/2004 | 3,872.03 | 3,926.6201 | 3,872.03 | 3,913.3301 |
| 05/28/2004 | 3,921.8899 | 3,940.71 | 3,892.3101 | 3,902.72 |
| 05/31/2004 | 3,904.3899 | 3,927.95 | 3,898.3999 | 3,921.4099 |
| 06/01/2004 | 3,924.3 | 3,929.8799 | 3,856.04 | 3,864.1799 |
| 06/02/2004 | 3,868.9399 | 3,917.73 | 3,868.9399 | 3,888.3101 |
| 06/03/2004 | 3,890.27 | 3,917.6599 | 3,870.8401 | 3,917.0801 |
| 06/04/2004 | 3,917.8 | 3,973.5701 | 3,913.77 | 3,961.9299 |
| 06/07/2004 | 3,973.45 | 4,025.0801 | 3,973.45 | 4,017.8101 |
| 06/08/2004 | 4,021.79 | 4,040.77 | 4,003.1201 | 4,018.95 |
| 06/09/2004 | 4,024.3899 | 4,036.46 | 3,990.6399 | 3,997.76 |
| 06/10/2004 | 3,997.21 | 4,027.3999 | 3,992.53 | 4,021.6399 |
| 06/11/2004 | 4,017.45 | 4,019.3799 | 3,993.27 | 4,014.5601 |
| 06/14/2004 | 4,008.6101 | 4,008.6101 | 3,939.1699 | 3,948.6499 |
| 06/15/2004 | 3,946.1699 | 3,995.4299 | 3,933.1201 | 3,987.3 |
| 06/16/2004 | 3,991.0801 | 4,014.8101 | 3,991.0801 | 4,003.24 |
| 06/17/2004 | 3,996.98 | 4,018.6001 | 3,971.77 | 3,985.46 |
| 06/18/2004 | 3,976.3 | 4,004.8601 | 3,966.22 | 3,999.79 |
| 06/21/2004 | 4,008.5 | 4,029.1101 | 3,977.8 | 3,989.3101 |
| 06/22/2004 | 3,985.4199 | 3,985.4199 | 3,916.4199 | 3,928.3899 |
| 06/23/2004 | 3,933.8501 | 3,966.8899 | 3,933.8501 | 3,945.1001 |
| 06/24/2004 | 3,954.21 | 4,012.6699 | 3,954.21 | 4,007.05 |
| 06/25/2004 | 4,006.74 | 4,020.1599 | 3,987.02 | 4,013.3501 |
| 06/28/2004 | 4,016.8201 | 4,076.5801 | 4,004.5 | 4,069.3501 |
| 06/29/2004 | 4,067.9199 | 4,086.0701 | 4,050.22 | 4,069.73 |
| 06/30/2004 | 4,070.0701 | 4,090.75 | 4,052.73 | 4,052.73 |
| 07/01/2004 | 4,078.3601 | 4,101.52 | 4,026.5601 | 4,035.02 |
| 07/02/2004 | 4,030.46 | 4,030.46 | 3,990.5 | 3,998.77 |
| 07/05/2004 | 3,998.1899 | 4,011.54 | 3,991.1599 | 3,995.73 |
| 07/06/2004 | 4,001.54 | 4,008.1001 | 3,935.9199 | 3,944.8799 |
| 07/07/2004 | 3,944.3601 | 3,958.8899 | 3,922.46 | 3,930.5801 |
| 07/08/2004 | 3,921.4199 | 3,936.99 | 3,894.73 | 3,934.48 |
| 07/09/2004 | 3,932.26 | 3,932.5901 | 3,882.75 | 3,924.49 |
| 07/12/2004 | 3,911.54 | 3,928.0701 | 3,884.4199 | 3,893.24 |
| 07/13/2004 | 3,897.3101 | 3,919.24 | 3,892.1399 | 3,903.8799 |
| 07/14/2004 | 3,894.5701 | 3,898.8401 | 3,851.3501 | 3,898.8401 |
| 07/15/2004 | 3,898.2 | 3,898.2 | 3,847.1899 | 3,847.1899 |
| 07/16/2004 | 3,848.1399 | 3,883.0601 | 3,837.6299 | 3,845.9299 |
| 07/19/2004 | 3,845.03 | 3,845.8 | 3,812.6299 | 3,812.6299 |
| 07/20/2004 | 3,809.3601 | 3,839.73 | 3,785.3401 | 3,837.6001 |
| 07/21/2004 | 3,849.6399 | 3,899.4199 | 3,849.6399 | 3,877.48 |
| 07/22/2004 | 3,867.21 | 3,867.21 | 3,796.29 | 3,801.05 |
| 07/23/2004 | 3,805.3 | 3,824.76 | 3,785.29 | 3,797.3301 |
| 07/26/2004 | 3,795.6599 | 3,811.3799 | 3,749.04 | 3,752.5901 |
| 07/27/2004 | 3,755.4299 | 3,815.1201 | 3,755.4299 | 3,814.0801 |
| 07/28/2004 | 3,829.04 | 3,856.6599 | 3,797.74 | 3,807.21 |
| 07/29/2004 | 3,815.3601 | 3,895.3501 | 3,815.3601 | 3,889.6799 |
| 07/30/2004 | 3,900.8899 | 3,911.3 | 3,867.0801 | 3,895.6101 |
| 08/02/2004 | 3,891.1799 | 3,891.1799 | 3,841.73 | 3,862.71 |
| 08/03/2004 | 3,869.1399 | 3,891.78 | 3,864.79 | 3,877.3201 |
| 08/04/2004 | 3,867.47 | 3,867.47 | 3,807.25 | 3,823.74 |
| 08/05/2004 | 3,834.27 | 3,858.6599 | 3,828.6899 | 3,829.03 |
| 08/06/2004 | 3,818.78 | 3,818.78 | 3,719.46 | 3,727.74 |
| 08/09/2004 | 3,726.51 | 3,736.55 | 3,666.05 | 3,690.3301 |
| 08/10/2004 | 3,691.6101 | 3,721.3101 | 3,685.9199 | 3,720.6399 |
| 08/11/2004 | 3,722.6101 | 3,731.45 | 3,636.96 | 3,678.9099 |
| 08/12/2004 | 3,683.6599 | 3,708.3301 | 3,632.45 | 3,658.1101 |
| 08/13/2004 | 3,648.8899 | 3,662.78 | 3,618.6899 | 3,646.99 |
| 08/16/2004 | 3,643.0801 | 3,703.4099 | 3,618.5801 | 3,699.1101 |
| 08/17/2004 | 3,696.21 | 3,735.8401 | 3,679.22 | 3,705.73 |
| 08/18/2004 | 3,704.8 | 3,728.4099 | 3,677.9299 | 3,726.5 |
| 08/19/2004 | 3,729.8701 | 3,758.51 | 3,706.1001 | 3,722.99 |
| 08/20/2004 | 3,716.6001 | 3,723.8401 | 3,689.8601 | 3,712.6101 |
| 08/23/2004 | 3,722.23 | 3,782.3701 | 3,722.23 | 3,772.1399 |
| 08/24/2004 | 3,771.0901 | 3,799.8899 | 3,766.3899 | 3,771 |
| 08/25/2004 | 3,790.1299 | 3,801.76 | 3,770.78 | 3,788.8799 |
| 08/26/2004 | 3,796.5801 | 3,839.3201 | 3,796.5801 | 3,832.28 |
| 08/27/2004 | 3,833.49 | 3,856.03 | 3,811.7 | 3,851.1799 |
| 08/30/2004 | 3,848.8 | 3,852.9399 | 3,818.75 | 3,838.8501 |
| 08/31/2004 | 3,829.74 | 3,829.74 | 3,778.1899 | 3,785.21 |
| 09/01/2004 | 3,794.1699 | 3,827.8701 | 3,792.25 | 3,817.6201 |
| 09/02/2004 | 3,814.99 | 3,844.53 | 3,797.98 | 3,833.45 |
| 09/03/2004 | 3,834.6799 | 3,882.78 | 3,823.2 | 3,866.99 |
| 09/06/2004 | 3,867.45 | 3,891.6201 | 3,867.45 | 3,887.5801 |
| 09/07/2004 | 3,888.54 | 3,905.1101 | 3,873.53 | 3,889.04 |
| 09/08/2004 | 3,890.6899 | 3,898.73 | 3,875.3999 | 3,884.1599 |
| 09/09/2004 | 3,867.97 | 3,867.97 | 3,836.04 | 3,851.22 |
| 09/10/2004 | 3,855.4099 | 3,896.6001 | 3,855.4099 | 3,886.03 |
| 09/13/2004 | 3,890.29 | 3,953.3101 | 3,890.29 | 3,953.3101 |
| 09/14/2004 | 3,954.49 | 3,955.04 | 3,933.26 | 3,947.75 |
| 09/15/2004 | 3,949.55 | 3,970.99 | 3,928.3201 | 3,941.75 |
| 09/16/2004 | 3,941.5701 | 3,968.1399 | 3,940.96 | 3,963.6499 |
| 09/17/2004 | 3,962.8201 | 4,000.1299 | 3,955.8201 | 3,988.0701 |
| 09/20/2004 | 3,986.3301 | 3,986.3301 | 3,954.1599 | 3,977.6799 |
| 09/21/2004 | 3,977.0701 | 3,998.5 | 3,968.6299 | 3,991.02 |
| 09/22/2004 | 3,989.8501 | 3,999.47 | 3,935.76 | 3,942.3501 |
| 09/23/2004 | 3,927.4099 | 3,929.3201 | 3,895.1299 | 3,905.6599 |
| 09/24/2004 | 3,900.52 | 3,917.72 | 3,887.8401 | 3,910.3 |
| 09/27/2004 | 3,905.74 | 3,905.74 | 3,859.3701 | 3,874.3701 |
| 09/28/2004 | 3,867.5 | 3,888.8501 | 3,848.28 | 3,882.27 |
| 09/29/2004 | 3,883.5901 | 3,944.1299 | 3,883.5901 | 3,920.3601 |
| 09/30/2004 | 3,934.5901 | 3,950.6599 | 3,887.8301 | 3,892.8999 |
| 10/01/2004 | 3,895.1499 | 3,996.1101 | 3,895.1499 | 3,994.96 |
| 10/04/2004 | 4,005.6399 | 4,059.27 | 4,005.6399 | 4,033.28 |
| 10/05/2004 | 4,034.3 | 4,078.5 | 4,023.75 | 4,048.71 |
| 10/06/2004 | 4,046.3 | 4,062.1899 | 4,030.74 | 4,049.6599 |
| 10/07/2004 | 4,062.9399 | 4,077.3301 | 4,034.26 | 4,043.3601 |
| 10/08/2004 | 4,028.79 | 4,065.98 | 4,001.52 | 4,015.54 |
| 10/11/2004 | 4,011.8301 | 4,026.99 | 4,004.9299 | 4,017.8201 |
| 10/12/2004 | 4,011.22 | 4,011.22 | 3,943.74 | 3,966.48 |
| 10/13/2004 | 3,968.5 | 4,015.7 | 3,968.5 | 3,976.03 |
| 10/14/2004 | 3,961.3401 | 3,961.3401 | 3,928.8999 | 3,940.46 |
| 10/15/2004 | 3,937.21 | 3,937.21 | 3,897.48 | 3,922.1101 |
| 10/18/2004 | 3,926.51 | 3,937.3999 | 3,897.6101 | 3,915.1699 |
| 10/19/2004 | 3,944.74 | 3,983.45 | 3,944.74 | 3,964.1299 |
| 10/20/2004 | 3,918.3601 | 3,918.3601 | 3,889.72 | 3,912.3999 |
| 10/21/2004 | 3,929.3601 | 3,947.1001 | 3,894.8799 | 3,934.0601 |
| 10/22/2004 | 3,932.6201 | 3,968.47 | 3,924.4299 | 3,935.1399 |
| 10/25/2004 | 3,880.48 | 3,880.48 | 3,838.98 | 3,854.4099 |
| 10/26/2004 | 3,861.5 | 3,870.8899 | 3,843.5801 | 3,862.26 |
| 10/27/2004 | 3,882.02 | 3,929.03 | 3,866.1699 | 3,929.03 |
| 10/28/2004 | 3,951.7 | 3,975.8201 | 3,947.9299 | 3,959.5901 |
| 10/29/2004 | 3,965 | 3,994.1899 | 3,950.3 | 3,960.25 |
| 11/01/2004 | 3,961.1799 | 4,017.8501 | 3,959.25 | 4,012.6399 |
| 11/02/2004 | 4,017.8301 | 4,042.3601 | 4,010.6001 | 4,037.5701 |
| 11/03/2004 | 4,061.4099 | 4,073.53 | 4,028.24 | 4,039.04 |
| 11/04/2004 | 4,032.6101 | 4,041.3799 | 4,013.8701 | 4,041.3799 |
| 11/05/2004 | 4,075.01 | 4,111.7798 | 4,048.05 | 4,063.5801 |
| 11/08/2004 | 4,063.8301 | 4,081.01 | 4,051.6101 | 4,068.97 |
| 11/09/2004 | 4,075.6299 | 4,086.0601 | 4,058.99 | 4,065.3301 |
| 11/10/2004 | 4,074.4299 | 4,103.5098 | 4,074.4299 | 4,089.1299 |
| 11/11/2004 | 4,081.0601 | 4,141.1499 | 4,078.0901 | 4,130.8101 |
| 11/12/2004 | 4,149.0098 | 4,162.3701 | 4,135.8799 | 4,143.3501 |
| 11/15/2004 | 4,162.9302 | 4,171.98 | 4,130.1099 | 4,134.3398 |
| 11/16/2004 | 4,139.4902 | 4,144.02 | 4,106.8701 | 4,117.2202 |
| 11/17/2004 | 4,126.6001 | 4,183.4102 | 4,116.21 | 4,183.4102 |
| 11/18/2004 | 4,167.1499 | 4,191.04 | 4,160.2798 | 4,178.6802 |
| 11/19/2004 | 4,179.7598 | 4,202.4502 | 4,133.2202 | 4,134.8901 |
| 11/22/2004 | 4,115.9102 | 4,123.98 | 4,088.5901 | 4,123.98 |
| 11/23/2004 | 4,143.7202 | 4,160.2202 | 4,107.3999 | 4,113.3701 |
| 11/24/2004 | 4,140.25 | 4,140.25 | 4,114.27 | 4,125.2998 |
| 11/25/2004 | 4,137.0601 | 4,161.5498 | 4,131.1299 | 4,160.3501 |
| 11/26/2004 | 4,147.0298 | 4,159.1299 | 4,135.5298 | 4,154.27 |
| 11/29/2004 | 4,160.8901 | 4,219.0498 | 4,146.98 | 4,146.98 |
| 11/30/2004 | 4,161.6201 | 4,165.52 | 4,113.48 | 4,126 |
| 12/01/2004 | 4,108.5498 | 4,187.71 | 4,107.6201 | 4,186.0298 |
| 12/02/2004 | 4,202.7202 | 4,227.8301 | 4,186.3301 | 4,216.3999 |
| 12/03/2004 | 4,225.3799 | 4,233.52 | 4,191.1001 | 4,208.8701 |
| 12/06/2004 | 4,199.25 | 4,204.4399 | 4,184.3599 | 4,193.9102 |
| 12/07/2004 | 4,197.5 | 4,231.46 | 4,192.2798 | 4,212.6201 |
| 12/08/2004 | 4,185.0698 | 4,213.4302 | 4,172.5498 | 4,201.3501 |
| 12/09/2004 | 4,197.9502 | 4,206.6099 | 4,131.2402 | 4,150.4102 |
| 12/10/2004 | 4,167.54 | 4,182.96 | 4,153.4102 | 4,174.5498 |
| 12/13/2004 | 4,189.3398 | 4,228.9902 | 4,188.21 | 4,219.2402 |
| 12/14/2004 | 4,234.3599 | 4,250.0498 | 4,224.1802 | 4,231.2998 |
| 12/15/2004 | 4,239.3901 | 4,243.7598 | 4,211.9302 | 4,213.6899 |
| 12/16/2004 | 4,216.3599 | 4,235.7798 | 4,216.0498 | 4,233.71 |
| 12/17/2004 | 4,235.7798 | 4,241.8198 | 4,173.5898 | 4,182.27 |
| 12/20/2004 | 4,178.1699 | 4,227.6899 | 4,176.3799 | 4,211.5498 |
| 12/21/2004 | 4,201.4302 | 4,221.6099 | 4,199.4199 | 4,214.3901 |
| 12/22/2004 | 4,232.4399 | 4,252.2002 | 4,229.8301 | 4,241.2798 |
| 12/23/2004 | 4,234.0498 | 4,253.6802 | 4,234.0498 | 4,251.6201 |
| 12/27/2004 | 4,254.4102 | 4,262.2402 | 4,235.3599 | 4,235.3599 |
| 12/28/2004 | 4,253.8101 | 4,262.0498 | 4,242.5898 | 4,261.79 |
| 12/29/2004 | 4,270.5601 | 4,272.1802 | 4,240.02 | 4,247.75 |
| 12/30/2004 | 4,254.3799 | 4,261.96 | 4,251.0601 | 4,256.0801 |