^FCHI
CAC 40
13:27:15
8449.82 €
0.0000 (%0.00)
Previous Close: 8467.98
Day Low₺8427.56
Day High₺8501.36
^FCHI: CAC 40 Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,266.4765
CLOSE 4,269.117
Low
LOW 3,804.9199
High
HIGH 4,780.0498
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 3,830.5801 | 3,884.73 | 3,824.0501 | 3,855.6799 |
| 01/04/2005 | 3,848.26 | 3,874.47 | 3,845.03 | 3,863.3001 |
| 01/05/2005 | 3,834.0701 | 3,845.28 | 3,828.8101 | 3,829.3601 |
| 01/06/2005 | 3,831.8401 | 3,864.3601 | 3,831.0501 | 3,856.48 |
| 01/07/2005 | 3,851.8799 | 3,883.9199 | 3,848.95 | 3,877.96 |
| 01/10/2005 | 3,890.3899 | 3,890.3899 | 3,860.1499 | 3,877.8201 |
| 01/11/2005 | 3,897.3601 | 3,897.3601 | 3,841.25 | 3,848.99 |
| 01/12/2005 | 3,852.26 | 3,856.7 | 3,804.9199 | 3,816.1399 |
| 01/13/2005 | 3,834.8999 | 3,844.5701 | 3,821.6101 | 3,834.1101 |
| 01/14/2005 | 3,821.6201 | 3,861.96 | 3,820.9299 | 3,854.6001 |
| 01/17/2005 | 3,865.3999 | 3,881.4399 | 3,861.3501 | 3,881.4399 |
| 01/18/2005 | 3,875.1599 | 3,877.54 | 3,847.3201 | 3,875.02 |
| 01/19/2005 | 3,883.4399 | 3,892.1899 | 3,864.6599 | 3,869.01 |
| 01/20/2005 | 3,847.3201 | 3,852.6299 | 3,834.1101 | 3,842.4399 |
| 01/21/2005 | 3,829.1599 | 3,857.8201 | 3,829.1599 | 3,854.1899 |
| 01/24/2005 | 3,840.5701 | 3,854.4399 | 3,819.95 | 3,848.71 |
| 01/25/2005 | 3,846.8101 | 3,887.1799 | 3,844.03 | 3,882.04 |
| 01/26/2005 | 3,885.72 | 3,892.3501 | 3,877.5701 | 3,879.8201 |
| 01/27/2005 | 3,892.04 | 3,892.9399 | 3,861.6599 | 3,891.3999 |
| 01/28/2005 | 3,897.5701 | 3,899.4199 | 3,868.8799 | 3,870.3501 |
| 01/31/2005 | 3,895.8999 | 3,913.9199 | 3,893.75 | 3,913.6899 |
| 02/01/2005 | 3,914.21 | 3,939.1799 | 3,908.8001 | 3,939.1799 |
| 02/02/2005 | 3,947.4099 | 3,951.72 | 3,935.25 | 3,951.72 |
| 02/03/2005 | 3,946.02 | 3,953.5801 | 3,921.23 | 3,928.9399 |
| 02/04/2005 | 3,942.72 | 3,960.27 | 3,928.4199 | 3,958.01 |
| 02/07/2005 | 3,968.97 | 3,982.6699 | 3,968.25 | 3,981.8999 |
| 02/08/2005 | 3,980.72 | 3,984.6799 | 3,968.53 | 3,980.77 |
| 02/09/2005 | 3,986.6899 | 3,991.0901 | 3,955.6699 | 3,969.6201 |
| 02/10/2005 | 3,970.8401 | 3,986.8101 | 3,956.8799 | 3,970.3701 |
| 02/11/2005 | 3,978.3001 | 4,016.75 | 3,978.3001 | 4,016.75 |
| 02/14/2005 | 4,013.8999 | 4,020.7 | 3,999.54 | 4,012.1101 |
| 02/15/2005 | 4,009.8201 | 4,034.01 | 4,003.5601 | 4,030.45 |
| 02/16/2005 | 4,026.75 | 4,030.45 | 3,995.1001 | 4,009.02 |
| 02/17/2005 | 4,011.04 | 4,024.6499 | 4,004.2 | 4,005.5 |
| 02/18/2005 | 4,000.8701 | 4,042.27 | 3,999.8999 | 4,029.02 |
| 02/21/2005 | 4,034.1899 | 4,040.3799 | 4,008.6499 | 4,022.6201 |
| 02/22/2005 | 4,019.8799 | 4,024.6799 | 3,980.5501 | 4,002.3301 |
| 02/23/2005 | 3,974.9399 | 3,978.6599 | 3,951.6001 | 3,977.1899 |
| 02/24/2005 | 3,983.5901 | 3,985.79 | 3,969.03 | 3,977.6699 |
| 02/25/2005 | 4,000.03 | 4,034.5701 | 4,000.03 | 4,034.5701 |
| 02/28/2005 | 4,043.73 | 4,056.6899 | 4,027.1599 | 4,027.1599 |
| 03/01/2005 | 4,025.8401 | 4,067.0901 | 4,023.6101 | 4,054.98 |
| 03/02/2005 | 4,060.47 | 4,062.72 | 4,032.99 | 4,062.72 |
| 03/03/2005 | 4,051.4199 | 4,073.6799 | 4,050.02 | 4,061.3501 |
| 03/04/2005 | 4,080.1499 | 4,091.5801 | 4,059.45 | 4,091.5801 |
| 03/07/2005 | 4,094.3701 | 4,108 | 4,090.04 | 4,108 |
| 03/08/2005 | 4,098.3799 | 4,103.6499 | 4,079.28 | 4,085.3799 |
| 03/09/2005 | 4,091.6799 | 4,104.7402 | 4,062.8601 | 4,066.6899 |
| 03/10/2005 | 4,048.3999 | 4,057.6001 | 4,033.7 | 4,038.21 |
| 03/11/2005 | 4,063.45 | 4,067.1599 | 4,047.6899 | 4,049.1799 |
| 03/14/2005 | 4,046.4199 | 4,055.77 | 4,035.78 | 4,048.5501 |
| 03/15/2005 | 4,060.47 | 4,083.4099 | 4,059.77 | 4,077.74 |
| 03/16/2005 | 4,064.1799 | 4,074.51 | 4,019.3999 | 4,019.3999 |
| 03/17/2005 | 4,020.5901 | 4,036.1699 | 4,011.21 | 4,032.0701 |
| 03/18/2005 | 4,040.0901 | 4,060.78 | 4,034.9399 | 4,050.77 |
| 03/21/2005 | 4,045.97 | 4,059.79 | 4,032.1899 | 4,033 |
| 03/22/2005 | 4,036.26 | 4,051.8001 | 4,010.6699 | 4,047.1799 |
| 03/23/2005 | 4,009.22 | 4,036.7 | 4,009.01 | 4,032.4099 |
| 03/24/2005 | 4,042.24 | 4,080.8999 | 4,036.3001 | 4,078.3101 |
| 03/29/2005 | 4,056.4299 | 4,082.1899 | 4,043.8999 | 4,081.6499 |
| 03/30/2005 | 4,060.1499 | 4,074.01 | 4,053.6499 | 4,064.6101 |
| 03/31/2005 | 4,091.46 | 4,097.0698 | 4,064.6101 | 4,067.78 |
| 04/01/2005 | 4,068 | 4,097.0498 | 4,062.23 | 4,080.0801 |
| 04/04/2005 | 4,067.8101 | 4,067.8101 | 4,029.95 | 4,052.3201 |
| 04/05/2005 | 4,074.8899 | 4,090.6299 | 4,069.5501 | 4,087.9399 |
| 04/06/2005 | 4,094.1399 | 4,108.5098 | 4,093.0601 | 4,106.9902 |
| 04/07/2005 | 4,111.5098 | 4,130.9302 | 4,099.9102 | 4,124.3701 |
| 04/08/2005 | 4,134.3198 | 4,143.9302 | 4,122.6099 | 4,124.29 |
| 04/11/2005 | 4,107 | 4,123.8799 | 4,102 | 4,117.6201 |
| 04/12/2005 | 4,112.71 | 4,116.3198 | 4,089.1699 | 4,096.8101 |
| 04/13/2005 | 4,122.9702 | 4,126.52 | 4,114.27 | 4,116.8501 |
| 04/14/2005 | 4,100.6299 | 4,126.1401 | 4,097.8701 | 4,111.1099 |
| 04/15/2005 | 4,083.95 | 4,084.9099 | 4,032.28 | 4,032.28 |
| 04/18/2005 | 3,975.25 | 3,975.25 | 3,930.6299 | 3,949.5901 |
| 04/19/2005 | 3,971.73 | 3,973.6399 | 3,954.4199 | 3,962.3899 |
| 04/20/2005 | 3,979.75 | 3,983.54 | 3,944.3101 | 3,950.02 |
| 04/21/2005 | 3,933.23 | 3,972.5701 | 3,933.23 | 3,951.02 |
| 04/22/2005 | 3,977.75 | 3,985.8001 | 3,967.79 | 3,980.1799 |
| 04/25/2005 | 3,973.75 | 3,997.0501 | 3,966.1001 | 3,993.0701 |
| 04/26/2005 | 3,997.8899 | 4,000.1201 | 3,970.73 | 3,993.04 |
| 04/27/2005 | 3,960.04 | 3,978.0601 | 3,917.28 | 3,927.6799 |
| 04/28/2005 | 3,940.1599 | 3,950.6001 | 3,895.4199 | 3,911.45 |
| 04/29/2005 | 3,882.4199 | 3,930.5901 | 3,882.4199 | 3,911.71 |
| 05/02/2005 | 3,928.71 | 3,945.0601 | 3,920.8799 | 3,938.77 |
| 05/03/2005 | 3,953.25 | 3,956.5801 | 3,934.72 | 3,955.9299 |
| 05/04/2005 | 3,968.03 | 3,987.6299 | 3,950.54 | 3,987.6299 |
| 05/05/2005 | 3,995.2 | 4,025.97 | 3,995.2 | 4,019.3501 |
| 05/06/2005 | 4,020 | 4,041.1699 | 4,004.27 | 4,033.46 |
| 05/09/2005 | 4,028.51 | 4,033.3701 | 4,011.46 | 4,020.1899 |
| 05/10/2005 | 4,021.25 | 4,035.6499 | 3,990.5801 | 4,000.25 |
| 05/11/2005 | 3,977.99 | 4,009.3799 | 3,977.1101 | 3,979.53 |
| 05/12/2005 | 4,010.7 | 4,022.8501 | 4,004.4299 | 4,015.6499 |
| 05/13/2005 | 3,996.98 | 4,017.8899 | 3,990.48 | 4,017.8899 |
| 05/16/2005 | 3,990.46 | 4,015.3999 | 3,990.46 | 4,010.98 |
| 05/17/2005 | 4,022.51 | 4,022.51 | 3,994.79 | 4,006.1899 |
| 05/18/2005 | 4,016.1499 | 4,073.1499 | 4,016.1499 | 4,073.1499 |
| 05/19/2005 | 4,076.6399 | 4,091.8201 | 4,074.6499 | 4,085.98 |
| 05/20/2005 | 4,088.03 | 4,112.0601 | 4,080.4399 | 4,096.1802 |
| 05/23/2005 | 4,113.3301 | 4,123.9399 | 4,100.96 | 4,118.3701 |
| 05/24/2005 | 4,110.0898 | 4,112.0601 | 4,083.53 | 4,102.0601 |
| 05/25/2005 | 4,097.4102 | 4,114.75 | 4,092.3201 | 4,100.27 |
| 05/26/2005 | 4,101.1401 | 4,140.48 | 4,101.02 | 4,137.2798 |
| 05/27/2005 | 4,139.75 | 4,142.54 | 4,117.5298 | 4,131.8301 |
| 05/30/2005 | 4,108.9502 | 4,135.3101 | 4,097.96 | 4,134.8701 |
| 05/31/2005 | 4,134.96 | 4,139.0698 | 4,120.6899 | 4,120.73 |
| 06/01/2005 | 4,125.8501 | 4,178.25 | 4,123.77 | 4,178.25 |
| 06/02/2005 | 4,180.23 | 4,198.2002 | 4,163.6401 | 4,183.7202 |
| 06/03/2005 | 4,184.1499 | 4,191.5 | 4,157.9302 | 4,162.4702 |
| 06/06/2005 | 4,159.8701 | 4,167.46 | 4,139.4199 | 4,146.4702 |
| 06/07/2005 | 4,153.9399 | 4,184.9702 | 4,150.2798 | 4,180.7402 |
| 06/08/2005 | 4,167.48 | 4,179.8799 | 4,161.6499 | 4,171.3501 |
| 06/09/2005 | 4,163.98 | 4,164.3301 | 4,140.8799 | 4,153.71 |
| 06/10/2005 | 4,175.3901 | 4,195.1001 | 4,172.21 | 4,184.1001 |
| 06/13/2005 | 4,192.6499 | 4,205.7202 | 4,179.7402 | 4,203.4902 |
| 06/14/2005 | 4,195.52 | 4,202.6699 | 4,187.1299 | 4,197.7402 |
| 06/15/2005 | 4,205.29 | 4,216.46 | 4,180.0098 | 4,184.3599 |
| 06/16/2005 | 4,203.5698 | 4,209.2202 | 4,184.96 | 4,185.1499 |
| 06/17/2005 | 4,193.0601 | 4,246.4302 | 4,192.5801 | 4,220.9102 |
| 06/20/2005 | 4,213.3999 | 4,213.71 | 4,182.6699 | 4,193.3999 |
| 06/21/2005 | 4,206.02 | 4,224.9702 | 4,205.4702 | 4,222.02 |
| 06/22/2005 | 4,224.1201 | 4,242.5298 | 4,220.9302 | 4,229.5498 |
| 06/23/2005 | 4,236.3301 | 4,244.8398 | 4,217.02 | 4,240.1802 |
| 06/24/2005 | 4,208.1499 | 4,212.0698 | 4,192.2202 | 4,199.8701 |
| 06/27/2005 | 4,172.96 | 4,178.2202 | 4,149.9502 | 4,157.6802 |
| 06/28/2005 | 4,167.5601 | 4,195.73 | 4,165.1899 | 4,194.3301 |
| 06/29/2005 | 4,211.7798 | 4,245.3599 | 4,207.3599 | 4,231.8799 |
| 06/30/2005 | 4,225.54 | 4,254.7998 | 4,223.6802 | 4,229.3501 |
| 07/01/2005 | 4,224.6602 | 4,269.6201 | 4,220.75 | 4,269.6201 |
| 07/04/2005 | 4,276.71 | 4,276.71 | 4,258.5601 | 4,264.6001 |
| 07/05/2005 | 4,264 | 4,265.25 | 4,231.9302 | 4,252.75 |
| 07/06/2005 | 4,272.6401 | 4,292.0698 | 4,264 | 4,279.9502 |
| 07/07/2005 | 4,269.5601 | 4,269.77 | 4,089.27 | 4,220.6201 |
| 07/08/2005 | 4,264.71 | 4,300.3101 | 4,252.0698 | 4,300.3101 |
| 07/11/2005 | 4,317.8999 | 4,332.9902 | 4,313.9902 | 4,321.5601 |
| 07/12/2005 | 4,319.8599 | 4,330.52 | 4,293.6699 | 4,313.7798 |
| 07/13/2005 | 4,318.0601 | 4,346.1099 | 4,316.1499 | 4,343.6201 |
| 07/14/2005 | 4,352.0801 | 4,389.4902 | 4,348.4502 | 4,370.8799 |
| 07/15/2005 | 4,369.96 | 4,383.9399 | 4,361.77 | 4,373.77 |
| 07/18/2005 | 4,381.1899 | 4,388.7002 | 4,357.5 | 4,363.4702 |
| 07/19/2005 | 4,367.25 | 4,424.25 | 4,367.25 | 4,424.25 |
| 07/20/2005 | 4,421.21 | 4,435.29 | 4,402.1602 | 4,418.3901 |
| 07/21/2005 | 4,435.2002 | 4,465.8999 | 4,403.5698 | 4,425.6602 |
| 07/22/2005 | 4,420.3901 | 4,434.1099 | 4,396.6201 | 4,415.52 |
| 07/25/2005 | 4,423.23 | 4,431.6499 | 4,403.02 | 4,422.1201 |
| 07/26/2005 | 4,424.1899 | 4,445.1499 | 4,414.5898 | 4,420.7798 |
| 07/27/2005 | 4,435.73 | 4,449.3501 | 4,428.6602 | 4,433.1299 |
| 07/28/2005 | 4,455.7798 | 4,472.1699 | 4,451.3198 | 4,462.2598 |
| 07/29/2005 | 4,473.3101 | 4,483.4702 | 4,440.3198 | 4,451.7402 |
| 08/01/2005 | 4,457.4902 | 4,478.7202 | 4,448.2402 | 4,456.8701 |
| 08/02/2005 | 4,459.8901 | 4,503.3301 | 4,457.2202 | 4,503.3301 |
| 08/03/2005 | 4,501.0498 | 4,503.7402 | 4,474.6602 | 4,495.48 |
| 08/04/2005 | 4,471.54 | 4,485.5098 | 4,444.6299 | 4,458.9702 |
| 08/05/2005 | 4,438.4902 | 4,466.9702 | 4,421.7002 | 4,421.7002 |
| 08/08/2005 | 4,437.1499 | 4,462.0098 | 4,433.02 | 4,441.0098 |
| 08/09/2005 | 4,445.75 | 4,491.6899 | 4,437.02 | 4,491.6899 |
| 08/10/2005 | 4,501.7002 | 4,527.1099 | 4,501.7002 | 4,527.1099 |
| 08/11/2005 | 4,513.1299 | 4,522.8999 | 4,489.6602 | 4,509.1001 |
| 08/12/2005 | 4,496.3901 | 4,510.3999 | 4,467.6001 | 4,476.48 |
| 08/15/2005 | 4,470.4102 | 4,485.6299 | 4,462.5498 | 4,466.5801 |
| 08/16/2005 | 4,483.8599 | 4,490.5298 | 4,441.5498 | 4,444.5698 |
| 08/17/2005 | 4,433.8501 | 4,443.27 | 4,410.46 | 4,439.6299 |
| 08/18/2005 | 4,436.6201 | 4,441.8501 | 4,406.02 | 4,430.0698 |
| 08/19/2005 | 4,433.5601 | 4,489.3599 | 4,431.27 | 4,487.8999 |
| 08/22/2005 | 4,490.1401 | 4,498.04 | 4,478.6099 | 4,485.9399 |
| 08/23/2005 | 4,471.8701 | 4,472.46 | 4,436.5601 | 4,436.5601 |
| 08/24/2005 | 4,428.1602 | 4,431.7002 | 4,401.2002 | 4,424.4302 |
| 08/25/2005 | 4,396.71 | 4,396.71 | 4,369.21 | 4,378.5098 |
| 08/26/2005 | 4,380.1401 | 4,392.75 | 4,342.7002 | 4,342.7002 |
| 08/29/2005 | 4,319.9302 | 4,364.2402 | 4,313.3398 | 4,361.27 |
| 08/30/2005 | 4,373.6001 | 4,381.6802 | 4,356.6602 | 4,356.6602 |
| 08/31/2005 | 4,356.7202 | 4,400 | 4,356.7202 | 4,399.3599 |
| 09/01/2005 | 4,423.7002 | 4,437.8599 | 4,407.6401 | 4,424.1499 |
| 09/02/2005 | 4,414.25 | 4,432.6001 | 4,392.7402 | 4,404.9502 |
| 09/05/2005 | 4,404.8101 | 4,431.6299 | 4,404.8101 | 4,430.0898 |
| 09/06/2005 | 4,437.71 | 4,472.5498 | 4,433.73 | 4,472.5498 |
| 09/07/2005 | 4,489.8301 | 4,498.4399 | 4,476.0498 | 4,486.1899 |
| 09/08/2005 | 4,478.1699 | 4,485.8501 | 4,453.3999 | 4,465.9399 |
| 09/09/2005 | 4,473.3999 | 4,495.25 | 4,473.3999 | 4,491.6802 |
| 09/12/2005 | 4,504.8599 | 4,517.6201 | 4,489.71 | 4,491.8198 |
| 09/13/2005 | 4,493.1802 | 4,498.46 | 4,453.4102 | 4,453.4102 |
| 09/14/2005 | 4,460.1699 | 4,478.77 | 4,454.3398 | 4,470.4302 |
| 09/15/2005 | 4,461.3301 | 4,495.2002 | 4,459.27 | 4,479.3901 |
| 09/16/2005 | 4,479.3301 | 4,526.9302 | 4,476.27 | 4,509.4902 |
| 09/19/2005 | 4,486.21 | 4,522.96 | 4,463.0601 | 4,505.6802 |
| 09/20/2005 | 4,516.1802 | 4,536.9902 | 4,514.8301 | 4,531.7998 |
| 09/21/2005 | 4,497.9302 | 4,514.4902 | 4,466.23 | 4,468.0601 |
| 09/22/2005 | 4,454.77 | 4,462.5801 | 4,424.2002 | 4,448.1499 |
| 09/23/2005 | 4,458.8198 | 4,477.2002 | 4,452.4199 | 4,477.2002 |
| 09/26/2005 | 4,510.3999 | 4,566.9199 | 4,510.3999 | 4,566.9199 |
| 09/27/2005 | 4,556.0498 | 4,562.54 | 4,537.3101 | 4,546.7998 |
| 09/28/2005 | 4,563.3999 | 4,602.4199 | 4,563.3999 | 4,599.6299 |
| 09/29/2005 | 4,598.73 | 4,607.4302 | 4,576.02 | 4,578.8599 |
| 09/30/2005 | 4,618.8999 | 4,620.8501 | 4,586.0298 | 4,600.02 |
| 10/03/2005 | 4,610.0098 | 4,631.5898 | 4,608.1001 | 4,622.54 |
| 10/04/2005 | 4,624.4399 | 4,651.1099 | 4,606.8398 | 4,650.2402 |
| 10/05/2005 | 4,619.3999 | 4,625.25 | 4,594.1099 | 4,594.1099 |
| 10/06/2005 | 4,546.29 | 4,552.0698 | 4,519.6499 | 4,536.8999 |
| 10/07/2005 | 4,521.4302 | 4,551.6899 | 4,514.7402 | 4,528.79 |
| 10/10/2005 | 4,544.0498 | 4,561.52 | 4,528.8999 | 4,536.2202 |
| 10/11/2005 | 4,536.0898 | 4,570.4902 | 4,535.9199 | 4,549.6802 |
| 10/12/2005 | 4,530.1899 | 4,543.96 | 4,509.6299 | 4,515.0498 |
| 10/13/2005 | 4,500.73 | 4,513.3101 | 4,452.2002 | 4,470.1299 |
| 10/14/2005 | 4,456.4902 | 4,500.0601 | 4,445.8301 | 4,482.1299 |
| 10/17/2005 | 4,498.5098 | 4,507.3501 | 4,485.1401 | 4,489.21 |
| 10/18/2005 | 4,494.9902 | 4,502.0098 | 4,452.8999 | 4,461.1401 |
| 10/19/2005 | 4,418.3701 | 4,431.04 | 4,373.0498 | 4,375.0898 |
| 10/20/2005 | 4,436.54 | 4,445.3198 | 4,383.75 | 4,390.6602 |
| 10/21/2005 | 4,354.3901 | 4,391.21 | 4,354.3901 | 4,366.52 |
| 10/24/2005 | 4,371.9502 | 4,421.9702 | 4,362.7402 | 4,421.9702 |
| 10/25/2005 | 4,440.7202 | 4,441.75 | 4,396.9902 | 4,396.9902 |
| 10/26/2005 | 4,400.8198 | 4,433.48 | 4,392.6001 | 4,412.7002 |
| 10/27/2005 | 4,375.75 | 4,383.5298 | 4,329.46 | 4,336.4102 |
| 10/28/2005 | 4,320.2998 | 4,348.2002 | 4,288.1499 | 4,326.71 |
| 10/31/2005 | 4,373.04 | 4,436.4502 | 4,373.04 | 4,436.4502 |
| 11/01/2005 | 4,432.9102 | 4,450.1201 | 4,421.75 | 4,434.75 |
| 11/02/2005 | 4,424.0801 | 4,449.1201 | 4,398.6401 | 4,429.6499 |
| 11/03/2005 | 4,454.5698 | 4,502.6201 | 4,449.0298 | 4,502.02 |
| 11/04/2005 | 4,497.27 | 4,506.27 | 4,476.4199 | 4,498.7002 |
| 11/07/2005 | 4,493.3101 | 4,516.73 | 4,475.6899 | 4,503.6499 |
| 11/08/2005 | 4,521.4199 | 4,532.6401 | 4,493.6802 | 4,503.6201 |
| 11/09/2005 | 4,509.1001 | 4,511.9502 | 4,476.5801 | 4,480.23 |
| 11/10/2005 | 4,496.3501 | 4,506.6602 | 4,474.23 | 4,479.5 |
| 11/11/2005 | 4,526.27 | 4,541.8198 | 4,513.75 | 4,536.4902 |
| 11/14/2005 | 4,530.0801 | 4,563.7998 | 4,521.3901 | 4,548.4502 |
| 11/15/2005 | 4,545.96 | 4,557.21 | 4,527.1899 | 4,543.1499 |
| 11/16/2005 | 4,531.2998 | 4,534.9102 | 4,494.5298 | 4,512.1299 |
| 11/17/2005 | 4,522.8701 | 4,543.8599 | 4,514.5601 | 4,523.1802 |
| 11/18/2005 | 4,555.98 | 4,577.29 | 4,543.29 | 4,556.23 |
| 11/21/2005 | 4,563.0498 | 4,593.6401 | 4,556.2402 | 4,586.3799 |
| 11/22/2005 | 4,593.0801 | 4,593.1802 | 4,574.1099 | 4,580.8101 |
| 11/23/2005 | 4,611.1299 | 4,611.1299 | 4,588.8101 | 4,608.6499 |
| 11/24/2005 | 4,598.2798 | 4,606.6001 | 4,574.3599 | 4,586.8398 |
| 11/25/2005 | 4,592.29 | 4,601.71 | 4,580.52 | 4,600.48 |
| 11/28/2005 | 4,621.6099 | 4,633.4399 | 4,575.1201 | 4,575.3101 |
| 11/29/2005 | 4,568.3398 | 4,606 | 4,556.7798 | 4,588.73 |
| 11/30/2005 | 4,575.8901 | 4,584.6802 | 4,551.2798 | 4,567.4102 |
| 12/01/2005 | 4,581.73 | 4,636.46 | 4,580.1802 | 4,636.46 |
| 12/02/2005 | 4,651.1602 | 4,662.5 | 4,637.1001 | 4,662.5 |
| 12/05/2005 | 4,660.0098 | 4,666.1001 | 4,636.8101 | 4,650.54 |
| 12/06/2005 | 4,654.5 | 4,681.4102 | 4,648.77 | 4,677.2002 |
| 12/07/2005 | 4,676.6001 | 4,690.75 | 4,651.4302 | 4,660.5801 |
| 12/08/2005 | 4,635.9502 | 4,669.9302 | 4,623.23 | 4,669.9302 |
| 12/09/2005 | 4,659.71 | 4,668.2798 | 4,647.6299 | 4,661.0098 |
| 12/12/2005 | 4,674.04 | 4,698.4502 | 4,661.2202 | 4,673.1299 |
| 12/13/2005 | 4,673.0698 | 4,701.8501 | 4,666.8799 | 4,693.3999 |
| 12/14/2005 | 4,698.9902 | 4,706.5 | 4,672.8701 | 4,674.8501 |
| 12/15/2005 | 4,683.5601 | 4,684.75 | 4,657.7202 | 4,673.1401 |
| 12/16/2005 | 4,670.7402 | 4,724.0898 | 4,670.7402 | 4,704.4102 |
| 12/19/2005 | 4,705.6201 | 4,712.8701 | 4,691.29 | 4,694.8599 |
| 12/20/2005 | 4,676.21 | 4,709.8398 | 4,674.1802 | 4,703.48 |
| 12/21/2005 | 4,706.8501 | 4,752.4102 | 4,706.8501 | 4,752.4102 |
| 12/22/2005 | 4,745.5498 | 4,766.0898 | 4,742.6699 | 4,751.96 |
| 12/23/2005 | 4,758.7598 | 4,768.9399 | 4,746.6001 | 4,757.7402 |
| 12/27/2005 | 4,751.1499 | 4,780.0498 | 4,751.1499 | 4,769.3799 |
| 12/28/2005 | 4,757.5098 | 4,771.9702 | 4,749.0498 | 4,756.9302 |
| 12/29/2005 | 4,762.3101 | 4,776.5298 | 4,760.6802 | 4,772.9302 |
| 12/30/2005 | 4,761.6099 | 4,761.6099 | 4,703.3398 | 4,715.23 |