Stock Exchange Close, Monthly
Index Dec-03 Jan-04 Feb-04 Mar-04 Apr-04 May-04 Jun-04 Jul-04
NYSE- Dow 10,453.92 10,488.10 10,617.33 10,357.70 10,225.57 10,188.45 10,435.48 10,139.71
NASDAQ- NASDAQ 2,003.37 2,066.15 2,031.05 1,994.22 1,920.15 1,986.74 2,015.55 1,887.36
100
BOVESPA (Brazil) 22,236.00 21,851.00 21,567.62 22,142.00 19,607.00 19,545.00 21,349.00 22,337.00
Toronto Stock 8,220.90 8,521.40 8,785.73 8,585.90 8,244.00 8,417.30 8,545.60 8,458.10
Exchange- TSX
Composite (Canada)
Shanghai Stock 1,497.04 1,590.73 1,675.07 1,741.62 1,579.45 1,555.91 1,399.16 1,386.20
Exchange-
Composite (China)
FTSEurofirst 80 3,440.10 3,663.83 3,730.38 3,576.18 3,610.83 3,562.17 3,698.27 3,572.38
Hong Kong SX- 13,645.19 13,289.37 13,907.03 12,681.67 11,942.96 12,198.24 12,285.75 12,238.03
Hang Seng
BSESN- Sensex 5,838.96 5,695.67 5,667.51 5,590.60 5,669.58 4,759.62 4,795.46 5,170.32
(India)
Jakarta SX 691.90 752.93 761.081 735.68 783.41 732.52 732.40 756.98
(Indonesia)
Bolsa de Valores de 8,795.28 9,428.77 9,997.09 10,517.50 9,948.13 10,036.29 10,281.82 10,116.39
Mexico- IPC
Philippines PSE 1,442.37 1,508.30 1,483.18 1,424.33 1,553.69 1,511.36 1,579.40 1,584.70
Composite
Moscow SX- 6,611.76 7,016.86 7,901.38 8,869.18 7,753.91 7,154.44 7,429.61 6,781.76
Moscow Times
Index (Russia)
London Stock 4,476.90 4,390.70 4,492.20 4,385.70 4,489.70 4,430.70 4,464.10 4,413.10
Exchange- FTSE
(UK)
Johannesburg 10,361.10 10,763.10 10,895.86 10,890.10 10,361.15 10,164.80 10,108.61 10,233.30
Securities Exchange
of South Africa
FTSE/JSE
Sources: Exchange websites
Aug-04 Sept-04 Oct-04 Nov-04 Dec-04 Jan-05 Feb-05 Mar-05 Apr-05
10,173.92 10,080.27 10,027.47 10,428.02 10,783.01 10,489.94 10,766.23 10,503.76 10,192.51
1,838.10 1,896.84 1,974.99 2,096.81 2,175.44 2,062.41 2,051.72 1,999.23 1,921.65
22,803.00 23,245.00 23,052.00 25,128.00 26,196.00 24,351.00 28,139.00 26,611.00 24,844.00
8,377.00 8,668.30 8,871.00 9,030.00 9,246.70 9,204.00 9,668.30 9,482.40 9,275.10
1,342.06 1,396.70 1,320.54 1,340.77 1,266.50 1,191.82 1,306.00 1,181.24 1,159.15
3,575.08 3,711.95 3,754.03 3,870.31 3,700.89 3,747.38 3,843.31 3,843.14 3,673.65
12,850.28 13,120.03 13,054.66 14,060.05 14,230.14 13,721.69 14,195.35 13,516.88 13,908.97
5,192.08 5,583.61 5,672.27 6,234.29 6,602.69 6,555.94 6,713.86 6,492.82 6,154.44
754.70 820.13 860.49 977.77 1,000.23 1,045.44 1,073.83 1,080.17 1,029.61
10,264.32 10,957.37 11,564.35 12,102.55 12,917.88 13,097.12 13,789.46 12,714.19 12,322.99
1,579.83 1,761.57 1,819.03 1,830.96 1,822.83 2,019.56 2,079.99 1,954.69 1,854.63
7,180.82 8,177.28 8,614.64 8,043.96 7,600.40 7,911.53 8,596.63 8,095.49 7,963.73
4,459.30 4,570.80 4,624.20 4,703.20 4,814.30 4,852.30 4,968.50 4,894.00 4,801.70
11,152.20 11,761.00 11,655.31 12,490.79 12,656.86 12,798.55 13,476.59 13,298.58 12,555.96
May-05 Jun-05 Jul-05 Aug-05 Sep-05 Index
10,467.48 10,274.97 10,640.91 10,481.60 10,568.70 NYSE-
Dow
2,068.22 2,056.96 2,184.83 2,152.09 2,151.69 NASDAQ-
NASDAQ
100
25,207.00 25,051.00 26,042.00 28,045.00 31,584.00 BOVESP
A (Brazil)
9,607.30 9,902.77 10,422.93 10,668.94 11,011.83 Toronto
Stock
Exchange-
TSX
Composit
1,060.74 1,080.94 1,083.03 1,162.80 1,155.61 Shanghai
Stock
Exchange-
Composit
FTSEurofi
rst 80
13,867.07 14,201.06 14,880.98 14,903.55 15,428.52 Hong
Kong SX-
Hang
6,715.11 7,193.85 7,635.42 7,805.43 8,634.48 BSESN-
Sensex
(India)
1,088.17 1,122.38 1,182.30 1,050.09 1,079.28 Jakarta
SX
(Indonesia
12,964.39 13,486.13 14,409.66 14,243.19 16,120.08 Bolsa de
Valores
de Mexico-
1,929.38 1,924.23 2,000.25 1,936.90 0 1,942.07 Philippine
s PSE
Composit
8,133.21 Moscow
SX-
Moscow
Times
4,964.00 5,113.20 5,282.30 5,296.90 5,477.70 London
Stock
Exchange-
FTSE
13,787.02 14,154.73 15,143.64 15,414.01 16,875.65 Johannes
burg
Securities
Exchange
of South