^FTSE
FTSE 100
13:12:28
10371.73 £
0.0000 (%0.00)
Previous Close: 10399.7
Day Low₺10352.9
Day High₺10418.58
^FTSE: FTSE 100 Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,158.2766
CLOSE 5,160.6405
Low
LOW 4,765.4
High
HIGH 5,647.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2005 | 4,814.3 | 4,851.6 | 4,809.4 | 4,847 |
| 01/05/2005 | 4,847 | 4,847 | 4,806 | 4,806 |
| 01/06/2005 | 4,806 | 4,833.3 | 4,806 | 4,824.3 |
| 01/07/2005 | 4,824.3 | 4,863.5 | 4,819.8 | 4,854.1 |
| 01/10/2005 | 4,854.1 | 4,858.9 | 4,833.4 | 4,840.7 |
| 01/11/2005 | 4,840.7 | 4,847.6 | 4,805 | 4,818.7 |
| 01/12/2005 | 4,818.7 | 4,823.2 | 4,765.4 | 4,783.6 |
| 01/13/2005 | 4,783.6 | 4,809.8 | 4,782.5 | 4,800.3 |
| 01/14/2005 | 4,800.3 | 4,831.6 | 4,786.5 | 4,820.8 |
| 01/17/2005 | 4,820.8 | 4,846.7 | 4,820.8 | 4,846.7 |
| 01/18/2005 | 4,846.7 | 4,852.8 | 4,800.8 | 4,823.9 |
| 01/19/2005 | 4,823.9 | 4,845.4 | 4,817.5 | 4,818.3 |
| 01/20/2005 | 4,818.3 | 4,818.3 | 4,783.3 | 4,800.8 |
| 01/21/2005 | 4,800.8 | 4,813.9 | 4,785.6 | 4,803.3 |
| 01/24/2005 | 4,803.3 | 4,814 | 4,770.1 | 4,812.5 |
| 01/25/2005 | 4,812.5 | 4,850 | 4,803.7 | 4,843.2 |
| 01/26/2005 | 4,843.2 | 4,860.3 | 4,839 | 4,847.1 |
| 01/27/2005 | 4,847.1 | 4,860.3 | 4,835 | 4,853.4 |
| 01/28/2005 | 4,853.4 | 4,860.4 | 4,827.3 | 4,832.8 |
| 01/31/2005 | 4,832.8 | 4,879.5 | 4,832.8 | 4,852.3 |
| 02/01/2005 | 4,852.3 | 4,906.2 | 4,852.3 | 4,906.2 |
| 02/02/2005 | 4,906.2 | 4,918.8 | 4,897.5 | 4,916.2 |
| 02/03/2005 | 4,916.2 | 4,924.1 | 4,898.4 | 4,908.3 |
| 02/04/2005 | 4,908.3 | 4,947.4 | 4,908.3 | 4,941.5 |
| 02/07/2005 | 4,941.5 | 4,982.8 | 4,941.5 | 4,979.8 |
| 02/08/2005 | 4,979.8 | 4,995.5 | 4,968.7 | 4,995.5 |
| 02/09/2005 | 4,995.5 | 5,003 | 4,974.5 | 4,990.4 |
| 02/10/2005 | 4,990.4 | 5,014.8 | 4,977.3 | 5,000 |
| 02/11/2005 | 5,000.1 | 5,045 | 5,000.1 | 5,044.2 |
| 02/14/2005 | 5,044.2 | 5,049.6 | 5,030.5 | 5,041.8 |
| 02/15/2005 | 5,041.8 | 5,065.7 | 5,036.1 | 5,058.9 |
| 02/16/2005 | 5,058.9 | 5,059.5 | 5,035.5 | 5,053.2 |
| 02/17/2005 | 5,053.2 | 5,077.6 | 5,051.8 | 5,057.4 |
| 02/18/2005 | 5,057.4 | 5,066.5 | 5,045.5 | 5,057.2 |
| 02/21/2005 | 5,057.2 | 5,077.8 | 5,047.5 | 5,060.8 |
| 02/22/2005 | 5,060.8 | 5,063.3 | 5,013.2 | 5,032.9 |
| 02/23/2005 | 5,032.9 | 5,032.9 | 4,970.8 | 4,988.5 |
| 02/24/2005 | 4,988.5 | 5,002.5 | 4,972.1 | 4,972.1 |
| 02/25/2005 | 4,972.1 | 5,010.8 | 4,972.1 | 5,006.8 |
| 02/28/2005 | 5,006.8 | 5,030.2 | 4,968.4 | 4,968.5 |
| 03/01/2005 | 4,968.5 | 5,004.9 | 4,966.9 | 5,000.5 |
| 03/02/2005 | 5,000.5 | 5,000.9 | 4,965.9 | 4,992.8 |
| 03/03/2005 | 4,992.8 | 5,024 | 4,992.8 | 5,014.8 |
| 03/04/2005 | 5,014.8 | 5,042 | 5,011.7 | 5,036.3 |
| 03/07/2005 | 5,036.3 | 5,041.3 | 5,014.5 | 5,027.2 |
| 03/08/2005 | 5,027.2 | 5,029.6 | 5,001.9 | 5,010.9 |
| 03/09/2005 | 5,010.9 | 5,038.9 | 4,992.9 | 4,996.1 |
| 03/10/2005 | 4,996.1 | 4,996.1 | 4,956.8 | 4,962.1 |
| 03/11/2005 | 4,962.1 | 4,991.6 | 4,962.1 | 4,982 |
| 03/14/2005 | 4,982 | 4,995 | 4,947.9 | 4,975 |
| 03/15/2005 | 4,975 | 5,006.1 | 4,975 | 5,000.2 |
| 03/16/2005 | 5,000.2 | 5,000.2 | 4,928.1 | 4,937.6 |
| 03/17/2005 | 4,937.6 | 4,952.9 | 4,920 | 4,922.1 |
| 03/18/2005 | 4,922.1 | 4,947.9 | 4,922.1 | 4,923.3 |
| 03/21/2005 | 4,923.3 | 4,952.2 | 4,923.3 | 4,933.5 |
| 03/22/2005 | 4,933.5 | 4,946.8 | 4,908.5 | 4,937.3 |
| 03/23/2005 | 4,937.3 | 4,937.3 | 4,887.2 | 4,910.4 |
| 03/24/2005 | 4,910.4 | 4,933.7 | 4,904.5 | 4,922.5 |
| 03/29/2005 | 4,922.5 | 4,924.3 | 4,892.8 | 4,919 |
| 03/30/2005 | 4,919 | 4,919 | 4,886.5 | 4,900.7 |
| 03/31/2005 | 4,900.7 | 4,933.8 | 4,894.4 | 4,894.4 |
| 04/01/2005 | 4,894.4 | 4,942 | 4,894.4 | 4,914 |
| 04/04/2005 | 4,914 | 4,923.3 | 4,877 | 4,896.7 |
| 04/05/2005 | 4,896.7 | 4,943.8 | 4,896.7 | 4,942.9 |
| 04/06/2005 | 4,942.9 | 4,953.6 | 4,937.4 | 4,947.4 |
| 04/07/2005 | 4,947.4 | 4,984.5 | 4,947.4 | 4,977 |
| 04/08/2005 | 4,977 | 4,994.1 | 4,975 | 4,983.6 |
| 04/11/2005 | 4,983.6 | 4,983.6 | 4,964 | 4,973.2 |
| 04/12/2005 | 4,973.2 | 4,973.8 | 4,941.1 | 4,946.2 |
| 04/13/2005 | 4,946.2 | 4,973.8 | 4,946.2 | 4,960.8 |
| 04/14/2005 | 4,960.8 | 4,960.8 | 4,937 | 4,945.4 |
| 04/15/2005 | 4,945.4 | 4,945.4 | 4,891.6 | 4,891.6 |
| 04/18/2005 | 4,891.6 | 4,891.6 | 4,794.8 | 4,827.1 |
| 04/19/2005 | 4,833.6 | 4,862.6 | 4,833.6 | 4,855.6 |
| 04/20/2005 | 4,859.9 | 4,873.6 | 4,817.8 | 4,822 |
| 04/21/2005 | 4,821.7 | 4,839.1 | 4,805.5 | 4,819.6 |
| 04/22/2005 | 4,857 | 4,859 | 4,837.8 | 4,849.3 |
| 04/25/2005 | 4,848.4 | 4,867.8 | 4,841.3 | 4,864.9 |
| 04/26/2005 | 4,864.8 | 4,879.6 | 4,831.5 | 4,845.5 |
| 04/27/2005 | 4,840.2 | 4,840.2 | 4,780.6 | 4,789.4 |
| 04/28/2005 | 4,792.8 | 4,820.7 | 4,775.5 | 4,790.2 |
| 04/29/2005 | 4,790 | 4,824.4 | 4,773.7 | 4,801.7 |
| 05/03/2005 | 4,815 | 4,862.9 | 4,815 | 4,861.2 |
| 05/04/2005 | 4,866.9 | 4,882.5 | 4,847.9 | 4,882.5 |
| 05/05/2005 | 4,893.7 | 4,917.6 | 4,891.8 | 4,902.3 |
| 05/06/2005 | 4,902.4 | 4,924.6 | 4,897.6 | 4,918.9 |
| 05/09/2005 | 4,922.6 | 4,928.7 | 4,895.1 | 4,910.3 |
| 05/10/2005 | 4,910.8 | 4,929.1 | 4,880.2 | 4,892.4 |
| 05/11/2005 | 4,892.6 | 4,896.6 | 4,868.2 | 4,875.4 |
| 05/12/2005 | 4,883.4 | 4,909.8 | 4,883.4 | 4,893.2 |
| 05/13/2005 | 4,891.9 | 4,891.9 | 4,854.2 | 4,886.5 |
| 05/16/2005 | 4,873.2 | 4,887.7 | 4,869 | 4,884.2 |
| 05/17/2005 | 4,884.3 | 4,902 | 4,880.7 | 4,898.5 |
| 05/18/2005 | 4,898.9 | 4,956.9 | 4,898.9 | 4,949.4 |
| 05/19/2005 | 4,954.1 | 4,972.9 | 4,950.5 | 4,962.7 |
| 05/20/2005 | 4,964.1 | 4,981.1 | 4,963 | 4,971.8 |
| 05/23/2005 | 4,974.6 | 4,991.6 | 4,974.6 | 4,989.8 |
| 05/24/2005 | 4,990.2 | 4,990.2 | 4,974.2 | 4,982.5 |
| 05/25/2005 | 4,982.9 | 4,983.6 | 4,964.1 | 4,971.5 |
| 05/26/2005 | 4,969.5 | 5,004.3 | 4,956.8 | 4,994.9 |
| 05/27/2005 | 4,994.7 | 5,002 | 4,976.6 | 4,986.3 |
| 05/31/2005 | 4,987.5 | 4,999.7 | 4,964 | 4,964 |
| 06/01/2005 | 4,965.1 | 5,011 | 4,965.1 | 5,011 |
| 06/02/2005 | 5,009.9 | 5,014.9 | 4,996.5 | 5,005 |
| 06/03/2005 | 5,005.1 | 5,016.6 | 4,987.2 | 4,999.4 |
| 06/06/2005 | 5,004.1 | 5,006.8 | 4,976.2 | 4,980.4 |
| 06/07/2005 | 4,982.6 | 5,027.9 | 4,982.6 | 5,025.2 |
| 06/08/2005 | 5,022.6 | 5,022.6 | 4,995.1 | 5,003.7 |
| 06/09/2005 | 5,002.7 | 5,009.8 | 4,984.2 | 5,009.2 |
| 06/10/2005 | 5,018.7 | 5,047.3 | 5,018.7 | 5,030.4 |
| 06/13/2005 | 5,030.3 | 5,051 | 5,026.1 | 5,050.4 |
| 06/14/2005 | 5,050.1 | 5,054.3 | 5,037.5 | 5,046.8 |
| 06/15/2005 | 5,047.2 | 5,060.8 | 5,013.4 | 5,019.5 |
| 06/16/2005 | 5,021 | 5,046.4 | 5,021 | 5,045 |
| 06/17/2005 | 5,044.6 | 5,098.5 | 5,044.6 | 5,077.6 |
| 06/20/2005 | 5,077.8 | 5,078 | 5,057.9 | 5,072 |
| 06/21/2005 | 5,082.3 | 5,091 | 5,073.3 | 5,082.1 |
| 06/22/2005 | 5,082.2 | 5,110.5 | 5,076.6 | 5,099.3 |
| 06/23/2005 | 5,099.1 | 5,121.9 | 5,099.1 | 5,114.4 |
| 06/24/2005 | 5,110.5 | 5,110.5 | 5,069.1 | 5,079 |
| 06/27/2005 | 5,078.8 | 5,078.8 | 5,036.9 | 5,043.5 |
| 06/28/2005 | 5,045.9 | 5,090.4 | 5,045.9 | 5,090.4 |
| 06/29/2005 | 5,093.8 | 5,119.5 | 5,090.2 | 5,109.1 |
| 06/30/2005 | 5,102.7 | 5,138.2 | 5,097.1 | 5,113.2 |
| 07/01/2005 | 5,113.7 | 5,162.6 | 5,106.6 | 5,161 |
| 07/04/2005 | 5,161.6 | 5,188.6 | 5,161.3 | 5,184.3 |
| 07/05/2005 | 5,185.8 | 5,194.2 | 5,173.8 | 5,190.1 |
| 07/06/2005 | 5,200.7 | 5,237.6 | 5,200.5 | 5,229.6 |
| 07/07/2005 | 5,221.1 | 5,223.4 | 5,022.1 | 5,158.3 |
| 07/08/2005 | 5,162.9 | 5,232.2 | 5,162.9 | 5,232.2 |
| 07/11/2005 | 5,232.2 | 5,257.9 | 5,232.2 | 5,242.4 |
| 07/12/2005 | 5,242.4 | 5,249.4 | 5,216.2 | 5,217.2 |
| 07/13/2005 | 5,217.2 | 5,252 | 5,217.2 | 5,245.9 |
| 07/14/2005 | 5,248.9 | 5,283.9 | 5,248.9 | 5,259.7 |
| 07/15/2005 | 5,259.9 | 5,261.5 | 5,222.6 | 5,230.8 |
| 07/18/2005 | 5,230.4 | 5,258.4 | 5,212 | 5,214.2 |
| 07/19/2005 | 5,214.2 | 5,230.9 | 5,191 | 5,201.5 |
| 07/20/2005 | 5,201.5 | 5,249.5 | 5,193.5 | 5,215.2 |
| 07/21/2005 | 5,215.2 | 5,256 | 5,180.2 | 5,221.6 |
| 07/22/2005 | 5,221.6 | 5,244.6 | 5,202.7 | 5,241.8 |
| 07/25/2005 | 5,249.7 | 5,273.5 | 5,248.5 | 5,270.7 |
| 07/26/2005 | 5,266 | 5,279.4 | 5,253.9 | 5,256.2 |
| 07/27/2005 | 5,256.3 | 5,275.2 | 5,253.5 | 5,263.6 |
| 07/28/2005 | 5,262.9 | 5,282.3 | 5,262.3 | 5,270.3 |
| 07/29/2005 | 5,270.5 | 5,308.6 | 5,270.5 | 5,282.3 |
| 08/01/2005 | 5,282.3 | 5,302.9 | 5,282.3 | 5,290.8 |
| 08/02/2005 | 5,290.8 | 5,330.6 | 5,290.8 | 5,327.5 |
| 08/03/2005 | 5,328.1 | 5,332.3 | 5,304 | 5,332.3 |
| 08/04/2005 | 5,332.4 | 5,335.4 | 5,300 | 5,315.5 |
| 08/05/2005 | 5,315.5 | 5,341.8 | 5,306.7 | 5,314.7 |
| 08/08/2005 | 5,321.8 | 5,351.3 | 5,321.8 | 5,344.3 |
| 08/09/2005 | 5,346.1 | 5,363.7 | 5,342.7 | 5,363.7 |
| 08/10/2005 | 5,363.7 | 5,386.4 | 5,351.2 | 5,377.5 |
| 08/11/2005 | 5,377.5 | 5,379.6 | 5,355.1 | 5,358.6 |
| 08/12/2005 | 5,359.2 | 5,374.4 | 5,343.5 | 5,345.8 |
| 08/15/2005 | 5,344.1 | 5,367.8 | 5,339.4 | 5,344.2 |
| 08/16/2005 | 5,347.5 | 5,358.7 | 5,316.1 | 5,322.3 |
| 08/17/2005 | 5,320.9 | 5,320.9 | 5,284.1 | 5,292.7 |
| 08/18/2005 | 5,292.7 | 5,304.7 | 5,263.7 | 5,269.3 |
| 08/19/2005 | 5,269.3 | 5,313.1 | 5,269.3 | 5,312.6 |
| 08/22/2005 | 5,312.6 | 5,329.7 | 5,312.6 | 5,318.4 |
| 08/23/2005 | 5,314.1 | 5,314.1 | 5,294.8 | 5,300.2 |
| 08/24/2005 | 5,294.1 | 5,299.7 | 5,270 | 5,275.2 |
| 08/25/2005 | 5,269.9 | 5,271.4 | 5,248.8 | 5,255.7 |
| 08/26/2005 | 5,255.8 | 5,282.1 | 5,228.1 | 5,228.1 |
| 08/30/2005 | 5,228.1 | 5,270.2 | 5,228.1 | 5,255.8 |
| 08/31/2005 | 5,255.8 | 5,300 | 5,255.8 | 5,296.9 |
| 09/01/2005 | 5,298.4 | 5,342.1 | 5,298.4 | 5,328.5 |
| 09/02/2005 | 5,328.5 | 5,338.1 | 5,319.6 | 5,326.8 |
| 09/05/2005 | 5,330.3 | 5,341.8 | 5,320.6 | 5,337.8 |
| 09/06/2005 | 5,340.6 | 5,366.6 | 5,340.4 | 5,359.2 |
| 09/07/2005 | 5,359.2 | 5,376.1 | 5,358 | 5,365.9 |
| 09/08/2005 | 5,365.9 | 5,365.9 | 5,338.4 | 5,340.7 |
| 09/09/2005 | 5,340.3 | 5,362.4 | 5,340.3 | 5,359.3 |
| 09/12/2005 | 5,359.3 | 5,380.7 | 5,359.3 | 5,375.1 |
| 09/13/2005 | 5,375.1 | 5,377.8 | 5,329.3 | 5,338 |
| 09/14/2005 | 5,338.1 | 5,349.7 | 5,327.1 | 5,347.4 |
| 09/15/2005 | 5,348 | 5,387.1 | 5,342.5 | 5,383.5 |
| 09/16/2005 | 5,381.6 | 5,418.7 | 5,375.3 | 5,407.9 |
| 09/19/2005 | 5,407.5 | 5,435.8 | 5,388.3 | 5,429.7 |
| 09/20/2005 | 5,429.7 | 5,446.6 | 5,410.9 | 5,416.4 |
| 09/21/2005 | 5,416.4 | 5,416.4 | 5,369.7 | 5,369.7 |
| 09/22/2005 | 5,364.3 | 5,395.5 | 5,354.3 | 5,385.7 |
| 09/23/2005 | 5,391.9 | 5,417.4 | 5,383.6 | 5,413.6 |
| 09/26/2005 | 5,414 | 5,456.9 | 5,414 | 5,453.1 |
| 09/27/2005 | 5,463.8 | 5,471.2 | 5,442.7 | 5,447.3 |
| 09/28/2005 | 5,448 | 5,494.8 | 5,448 | 5,494.8 |
| 09/29/2005 | 5,494.8 | 5,508.4 | 5,467.1 | 5,478.2 |
| 09/30/2005 | 5,485 | 5,506.1 | 5,462.6 | 5,477.7 |
| 10/03/2005 | 5,482 | 5,515 | 5,474.9 | 5,501.5 |
| 10/04/2005 | 5,501.5 | 5,501.5 | 5,475.2 | 5,494.4 |
| 10/05/2005 | 5,493.7 | 5,493.7 | 5,427.8 | 5,427.8 |
| 10/06/2005 | 5,418.9 | 5,418.9 | 5,358.1 | 5,372.4 |
| 10/07/2005 | 5,371.9 | 5,394.4 | 5,355.7 | 5,362.3 |
| 10/10/2005 | 5,362.3 | 5,395.8 | 5,362.3 | 5,374.5 |
| 10/11/2005 | 5,376 | 5,404.4 | 5,373.9 | 5,380.7 |
| 10/12/2005 | 5,380.7 | 5,380.7 | 5,342.2 | 5,342.2 |
| 10/13/2005 | 5,342.2 | 5,342.2 | 5,256.3 | 5,265.2 |
| 10/14/2005 | 5,265.7 | 5,293.8 | 5,245.6 | 5,275 |
| 10/17/2005 | 5,275 | 5,297.1 | 5,272.5 | 5,286.5 |
| 10/18/2005 | 5,297.6 | 5,303.2 | 5,259.6 | 5,263.9 |
| 10/19/2005 | 5,249 | 5,249 | 5,167.8 | 5,167.8 |
| 10/20/2005 | 5,167.8 | 5,234 | 5,146.7 | 5,164.1 |
| 10/21/2005 | 5,150.8 | 5,164 | 5,130.9 | 5,142.1 |
| 10/24/2005 | 5,142.4 | 5,210.1 | 5,140.1 | 5,207.6 |
| 10/25/2005 | 5,207.6 | 5,222.4 | 5,182.1 | 5,182.1 |
| 10/26/2005 | 5,187.8 | 5,236.5 | 5,187.8 | 5,227.8 |
| 10/27/2005 | 5,224.4 | 5,224.4 | 5,168.2 | 5,182.8 |
| 10/28/2005 | 5,177.1 | 5,226.9 | 5,157.6 | 5,213.4 |
| 10/31/2005 | 5,243.6 | 5,318.4 | 5,243.6 | 5,317.3 |
| 11/01/2005 | 5,317.4 | 5,350.3 | 5,304.9 | 5,344.3 |
| 11/02/2005 | 5,344.8 | 5,364.7 | 5,316 | 5,358.6 |
| 11/03/2005 | 5,361.7 | 5,431.9 | 5,361.7 | 5,431.9 |
| 11/04/2005 | 5,431.9 | 5,446.4 | 5,418 | 5,423.6 |
| 11/07/2005 | 5,426 | 5,471 | 5,415.5 | 5,460.8 |
| 11/08/2005 | 5,460.8 | 5,481.7 | 5,451.1 | 5,460.9 |
| 11/09/2005 | 5,457.8 | 5,469.4 | 5,439 | 5,439.8 |
| 11/10/2005 | 5,440 | 5,463.9 | 5,423.5 | 5,423.5 |
| 11/11/2005 | 5,454.2 | 5,468.8 | 5,440.1 | 5,465.1 |
| 11/14/2005 | 5,465.5 | 5,485.9 | 5,455.6 | 5,470 |
| 11/15/2005 | 5,470 | 5,470 | 5,424.6 | 5,439.6 |
| 11/16/2005 | 5,439.6 | 5,442.2 | 5,391.7 | 5,430 |
| 11/17/2005 | 5,439.7 | 5,480.1 | 5,439.7 | 5,460 |
| 11/18/2005 | 5,467.1 | 5,531.6 | 5,467.1 | 5,498.9 |
| 11/21/2005 | 5,498.9 | 5,509.4 | 5,486.2 | 5,497.9 |
| 11/22/2005 | 5,499.4 | 5,522.4 | 5,499.4 | 5,517.2 |
| 11/23/2005 | 5,517.2 | 5,532.7 | 5,507.1 | 5,531.7 |
| 11/24/2005 | 5,531.7 | 5,539 | 5,499.5 | 5,511 |
| 11/25/2005 | 5,511 | 5,531.4 | 5,511 | 5,523.8 |
| 11/28/2005 | 5,531.2 | 5,554.9 | 5,477.4 | 5,477.4 |
| 11/29/2005 | 5,477.4 | 5,507.4 | 5,451.3 | 5,491 |
| 11/30/2005 | 5,491 | 5,491 | 5,423.2 | 5,423.2 |
| 12/01/2005 | 5,423.2 | 5,494.7 | 5,423.2 | 5,486.1 |
| 12/02/2005 | 5,490 | 5,528.1 | 5,485 | 5,528.1 |
| 12/05/2005 | 5,528.1 | 5,532.5 | 5,498.3 | 5,510.4 |
| 12/06/2005 | 5,511.3 | 5,546.9 | 5,505.9 | 5,538.8 |
| 12/07/2005 | 5,539.6 | 5,574 | 5,518.4 | 5,528.8 |
| 12/08/2005 | 5,528.8 | 5,531.9 | 5,492.8 | 5,531.1 |
| 12/09/2005 | 5,531.1 | 5,531.1 | 5,504.4 | 5,517.4 |
| 12/12/2005 | 5,517.4 | 5,548.8 | 5,494.2 | 5,501.5 |
| 12/13/2005 | 5,501.5 | 5,527.2 | 5,499.2 | 5,507.2 |
| 12/14/2005 | 5,507.5 | 5,525 | 5,503.5 | 5,521.1 |
| 12/15/2005 | 5,521.1 | 5,530.2 | 5,489.3 | 5,495.3 |
| 12/16/2005 | 5,498.3 | 5,552.6 | 5,498.3 | 5,531.6 |
| 12/19/2005 | 5,531.6 | 5,548.4 | 5,525.7 | 5,539.8 |
| 12/20/2005 | 5,531.9 | 5,552.2 | 5,524.7 | 5,547.9 |
| 12/21/2005 | 5,549.2 | 5,590.2 | 5,549.2 | 5,587.4 |
| 12/22/2005 | 5,589.5 | 5,599.3 | 5,584.8 | 5,597 |
| 12/23/2005 | 5,597 | 5,608.2 | 5,588 | 5,595.4 |
| 12/28/2005 | 5,596.8 | 5,622.8 | 5,591.9 | 5,622.8 |
| 12/29/2005 | 5,622.8 | 5,647.2 | 5,622.8 | 5,638.3 |
| 12/30/2005 | 5,638.3 | 5,640 | 5,596.8 | 5,618.8 |