FERG.L
Ferguson plc
13:26:43
17910 £
0.0000 (%0.00)
Previous Close: 18030
Day Low₺17830
Day High₺18200
FERG.L: Ferguson plc Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,439.6057
CLOSE 5,440.1918
Low
LOW 4,577.62
High
HIGH 6,052.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 4,624.55 | 4,646.84 | 4,624.55 | 4,646.84 |
| 01/04/2005 | 4,742.3 | 4,754.24 | 4,732.76 | 4,742.3 |
| 01/05/2005 | 4,704.12 | 4,732.76 | 4,601.49 | 4,627.74 |
| 01/06/2005 | 4,663.54 | 4,663.54 | 4,587.17 | 4,611.04 |
| 01/07/2005 | 4,606.26 | 4,656.38 | 4,606.26 | 4,630.13 |
| 01/10/2005 | 4,634.9 | 4,723.21 | 4,618.2 | 4,694.57 |
| 01/11/2005 | 4,730.37 | 4,730.37 | 4,632.52 | 4,634.9 |
| 01/12/2005 | 4,668.32 | 4,821.06 | 4,615.81 | 4,627.74 |
| 01/13/2005 | 4,668.32 | 4,687.41 | 4,577.62 | 4,658.77 |
| 01/14/2005 | 4,615.81 | 4,735.14 | 4,615.81 | 4,716.05 |
| 01/17/2005 | 4,844.93 | 5,040.64 | 4,844.93 | 5,000.06 |
| 01/18/2005 | 5,023.93 | 5,023.93 | 4,916.53 | 5,004.84 |
| 01/19/2005 | 4,988.13 | 5,009.61 | 4,942.78 | 4,973.81 |
| 01/20/2005 | 4,988.13 | 5,107.46 | 4,957.1 | 5,107.46 |
| 01/21/2005 | 5,117.01 | 5,150.42 | 5,062.12 | 5,124.17 |
| 01/24/2005 | 5,136.1 | 5,150.42 | 5,050.18 | 5,140.88 |
| 01/25/2005 | 5,107.46 | 5,140.88 | 5,031.09 | 5,040.64 |
| 01/26/2005 | 5,052.57 | 5,140.88 | 4,995.29 | 5,128.94 |
| 01/27/2005 | 5,121.78 | 5,179.06 | 5,102.69 | 5,169.52 |
| 01/28/2005 | 5,179.06 | 5,207.7 | 5,145.65 | 5,164.74 |
| 01/31/2005 | 5,222.02 | 5,267.37 | 5,188.61 | 5,243.5 |
| 02/01/2005 | 5,269.76 | 5,317.49 | 5,207.7 | 5,279.3 |
| 02/02/2005 | 5,303.17 | 5,415.34 | 5,250.66 | 5,405.8 |
| 02/03/2005 | 5,408.18 | 5,517.97 | 5,396.25 | 5,436.82 |
| 02/04/2005 | 5,439.21 | 5,448.76 | 5,389.09 | 5,434.44 |
| 02/07/2005 | 5,470.24 | 5,470.24 | 5,379.54 | 5,403.41 |
| 02/08/2005 | 5,412.96 | 5,475.01 | 5,381.93 | 5,420.12 |
| 02/09/2005 | 5,412.96 | 5,439.21 | 5,372.38 | 5,384.32 |
| 02/10/2005 | 5,393.86 | 5,403.41 | 5,281.69 | 5,310.33 |
| 02/11/2005 | 5,334.2 | 5,334.2 | 5,286.46 | 5,315.1 |
| 02/14/2005 | 5,327.04 | 5,329.42 | 5,298.4 | 5,312.72 |
| 02/15/2005 | 5,303.17 | 5,334.2 | 5,276.92 | 5,296.01 |
| 02/16/2005 | 5,288.85 | 5,296.01 | 5,207.7 | 5,296.01 |
| 02/17/2005 | 5,293.62 | 5,336.58 | 5,284.08 | 5,298.4 |
| 02/18/2005 | 5,293.62 | 5,424.89 | 5,293.62 | 5,358.06 |
| 02/21/2005 | 5,372.38 | 5,403.41 | 5,331.81 | 5,346.13 |
| 02/22/2005 | 5,319.88 | 5,350.9 | 5,274.53 | 5,327.04 |
| 02/23/2005 | 5,255.44 | 5,310.33 | 5,233.96 | 5,288.85 |
| 02/24/2005 | 5,336.58 | 5,381.93 | 5,336.58 | 5,336.58 |
| 02/25/2005 | 5,374.77 | 5,432.05 | 5,370 | 5,415.34 |
| 02/28/2005 | 5,408.18 | 5,458.3 | 5,279.3 | 5,293.62 |
| 03/01/2005 | 5,253.05 | 5,412.96 | 5,157.58 | 5,393.86 |
| 03/02/2005 | 5,417.73 | 5,417.73 | 5,250.66 | 5,296.01 |
| 03/03/2005 | 5,296.01 | 5,331.81 | 5,241.12 | 5,260.21 |
| 03/04/2005 | 5,250.66 | 5,303.17 | 5,179.06 | 5,281.69 |
| 03/07/2005 | 5,269.76 | 5,324.65 | 5,250.66 | 5,307.94 |
| 03/08/2005 | 5,324.65 | 5,360.45 | 5,276.92 | 5,293.62 |
| 03/09/2005 | 5,336.58 | 5,355.68 | 5,207.7 | 5,226.8 |
| 03/10/2005 | 5,193.38 | 5,202.93 | 5,093.14 | 5,131.33 |
| 03/11/2005 | 5,155.2 | 5,207.7 | 5,093.14 | 5,191 |
| 03/14/2005 | 5,167.13 | 5,167.13 | 5,109.85 | 5,150.42 |
| 03/15/2005 | 5,131.33 | 5,200.54 | 5,131.33 | 5,176.68 |
| 03/16/2005 | 5,183.84 | 5,198.16 | 5,107.46 | 5,107.46 |
| 03/17/2005 | 5,136.1 | 5,183.84 | 4,988.13 | 5,155.2 |
| 03/18/2005 | 5,155.2 | 5,346.13 | 5,155.2 | 5,226.8 |
| 03/21/2005 | 5,298.4 | 5,393.86 | 5,226.8 | 5,250.66 |
| 03/22/2005 | 5,260.21 | 5,322.26 | 5,241.12 | 5,255.44 |
| 03/23/2005 | 5,212.48 | 5,274.53 | 5,212.48 | 5,241.12 |
| 03/24/2005 | 5,241.12 | 5,317.49 | 5,231.57 | 5,264.98 |
| 03/25/2005 | 5,239.73 | 5,264.98 | 5,239.73 | 5,264.98 |
| 03/28/2005 | 5,239.73 | 5,264.98 | 5,239.73 | 5,264.98 |
| 03/29/2005 | 5,268.21 | 5,268.21 | 5,215.95 | 5,255.44 |
| 03/30/2005 | 5,193.38 | 5,231.57 | 5,131.33 | 5,217.25 |
| 03/31/2005 | 5,264.98 | 5,594.34 | 5,250.66 | 5,288.85 |
| 04/01/2005 | 5,307.94 | 5,365.22 | 5,293.62 | 5,336.58 |
| 04/04/2005 | 5,341.36 | 5,341.36 | 5,231.57 | 5,322.26 |
| 04/05/2005 | 5,322.26 | 5,346.13 | 5,312.72 | 5,327.04 |
| 04/06/2005 | 5,360.45 | 5,398.64 | 5,322.26 | 5,389.09 |
| 04/07/2005 | 5,374.77 | 5,436.82 | 5,346.13 | 5,374.77 |
| 04/08/2005 | 5,389.09 | 5,432.05 | 5,389.09 | 5,403.41 |
| 04/11/2005 | 5,393.86 | 5,446.37 | 5,360.45 | 5,446.37 |
| 04/12/2005 | 5,441.6 | 5,451.14 | 5,422.5 | 5,441.6 |
| 04/13/2005 | 5,465.46 | 5,522.74 | 5,446.37 | 5,484.56 |
| 04/14/2005 | 5,432.05 | 5,475.01 | 5,274.53 | 5,475.01 |
| 04/15/2005 | 5,441.6 | 5,441.6 | 5,322.26 | 5,346.13 |
| 04/18/2005 | 5,222.02 | 5,241.12 | 5,045.41 | 5,188.61 |
| 04/19/2005 | 5,217.25 | 5,226.8 | 5,126.56 | 5,212.48 |
| 04/20/2005 | 5,245.89 | 5,255.44 | 5,097.92 | 5,217.25 |
| 04/21/2005 | 5,202.93 | 5,207.7 | 5,155.2 | 5,188.61 |
| 04/22/2005 | 5,255.44 | 5,317.49 | 5,255.44 | 5,279.3 |
| 04/25/2005 | 5,293.62 | 5,293.62 | 5,202.93 | 5,231.57 |
| 04/26/2005 | 5,226.8 | 5,250.66 | 5,159.97 | 5,245.89 |
| 04/27/2005 | 5,241.12 | 5,245.89 | 5,078.82 | 5,088.37 |
| 04/28/2005 | 5,131.33 | 5,188.61 | 5,040.64 | 5,074.05 |
| 04/29/2005 | 5,045.41 | 5,083.6 | 4,949.94 | 5,002.45 |
| 05/02/2005 | 4,978.44 | 5,002.45 | 4,978.44 | 5,002.45 |
| 05/03/2005 | 5,035.86 | 5,107.46 | 4,988.13 | 5,050.18 |
| 05/04/2005 | 5,059.73 | 5,059.73 | 4,954.72 | 5,050.18 |
| 05/05/2005 | 5,078.82 | 5,078.82 | 4,992.9 | 5,007.22 |
| 05/06/2005 | 5,012 | 5,054.96 | 4,983.36 | 5,012 |
| 05/09/2005 | 5,035.86 | 5,035.86 | 4,969.04 | 5,012 |
| 05/10/2005 | 5,050.18 | 5,050.18 | 4,949.94 | 4,964.26 |
| 05/11/2005 | 4,992.9 | 5,031.09 | 4,940.4 | 5,021.54 |
| 05/12/2005 | 5,050.18 | 5,083.6 | 5,012 | 5,059.73 |
| 05/13/2005 | 5,031.09 | 5,078.82 | 5,002.45 | 5,035.86 |
| 05/16/2005 | 5,050.18 | 5,064.5 | 5,016.77 | 5,059.73 |
| 05/17/2005 | 5,064.5 | 5,179.06 | 5,064.5 | 5,126.56 |
| 05/18/2005 | 5,155.2 | 5,346.13 | 5,150.42 | 5,322.26 |
| 05/19/2005 | 5,293.62 | 5,389.09 | 5,293.62 | 5,379.54 |
| 05/20/2005 | 5,393.86 | 5,436.82 | 5,341.36 | 5,350.9 |
| 05/23/2005 | 5,389.09 | 5,475.01 | 5,379.54 | 5,403.41 |
| 05/24/2005 | 5,393.86 | 5,422.5 | 5,327.04 | 5,408.18 |
| 05/25/2005 | 5,384.32 | 5,432.05 | 5,317.49 | 5,365.22 |
| 05/26/2005 | 5,384.32 | 5,484.56 | 5,379.54 | 5,451.14 |
| 05/27/2005 | 5,427.28 | 5,446.37 | 5,365.22 | 5,408.18 |
| 05/30/2005 | 5,382.22 | 5,408.18 | 5,382.22 | 5,408.18 |
| 05/31/2005 | 5,370 | 5,389.09 | 5,169.52 | 5,379.54 |
| 06/01/2005 | 5,398.64 | 5,408.18 | 5,336.58 | 5,393.86 |
| 06/02/2005 | 5,365.22 | 5,470.24 | 5,360.45 | 5,422.5 |
| 06/03/2005 | 5,420.21 | 5,440.59 | 5,391.72 | 5,422.5 |
| 06/06/2005 | 5,460.69 | 5,460.69 | 5,341.36 | 5,360.45 |
| 06/07/2005 | 5,360.45 | 5,470.24 | 5,341.36 | 5,451.14 |
| 06/08/2005 | 5,446.37 | 5,451.14 | 5,374.77 | 5,408.18 |
| 06/09/2005 | 5,422.5 | 5,465.46 | 5,350.9 | 5,422.5 |
| 06/10/2005 | 5,408.18 | 5,489.33 | 5,408.18 | 5,484.56 |
| 06/13/2005 | 5,508.42 | 5,570.48 | 5,441.6 | 5,479.78 |
| 06/14/2005 | 5,451.14 | 5,475.01 | 5,432.05 | 5,432.05 |
| 06/15/2005 | 5,412.96 | 5,489.33 | 5,370 | 5,389.09 |
| 06/16/2005 | 5,417.73 | 5,451.14 | 5,379.54 | 5,432.05 |
| 06/17/2005 | 5,455.92 | 5,632.53 | 5,432.05 | 5,546.61 |
| 06/20/2005 | 5,503.65 | 5,549.52 | 5,503.65 | 5,527.52 |
| 06/21/2005 | 5,565.7 | 5,594.34 | 5,551.38 | 5,570.48 |
| 06/22/2005 | 5,560.93 | 5,599.12 | 5,513.2 | 5,575.25 |
| 06/23/2005 | 5,613.44 | 5,646.85 | 5,565.7 | 5,632.53 |
| 06/24/2005 | 5,603.89 | 5,618.21 | 5,560.93 | 5,599.12 |
| 06/27/2005 | 5,594.34 | 5,594.34 | 5,513.2 | 5,527.52 |
| 06/28/2005 | 5,513.2 | 5,584.8 | 5,489.33 | 5,575.25 |
| 06/29/2005 | 5,622.98 | 5,642.08 | 5,575.25 | 5,637.3 |
| 06/30/2005 | 5,603.89 | 5,622.98 | 5,556.16 | 5,603.89 |
| 07/01/2005 | 5,580.02 | 5,728 | 5,556.16 | 5,728 |
| 07/04/2005 | 5,656.4 | 5,685.04 | 5,622.98 | 5,680.26 |
| 07/05/2005 | 5,656.4 | 5,656.4 | 5,589.57 | 5,618.21 |
| 07/06/2005 | 5,646.85 | 5,680.26 | 5,599.12 | 5,622.98 |
| 07/07/2005 | 5,627.76 | 5,646.85 | 5,327.04 | 5,556.16 |
| 07/08/2005 | 5,637.3 | 5,656.4 | 5,570.48 | 5,642.08 |
| 07/11/2005 | 5,713.68 | 5,713.68 | 5,651.62 | 5,670.72 |
| 07/12/2005 | 5,651.62 | 5,713.68 | 5,651.62 | 5,680.26 |
| 07/13/2005 | 5,675.49 | 5,751.86 | 5,632.53 | 5,737.54 |
| 07/14/2005 | 5,704.13 | 5,737.54 | 5,646.85 | 5,661.17 |
| 07/15/2005 | 5,694.58 | 5,699.36 | 5,656.4 | 5,694.58 |
| 07/18/2005 | 5,699.36 | 5,699.36 | 5,570.48 | 5,603.89 |
| 07/19/2005 | 5,632.53 | 5,632.53 | 5,451.14 | 5,532.29 |
| 07/20/2005 | 5,565.7 | 5,580.02 | 5,494.1 | 5,537.06 |
| 07/21/2005 | 5,584.8 | 5,627.76 | 5,489.33 | 5,608.66 |
| 07/22/2005 | 5,627.76 | 5,637.3 | 5,584.8 | 5,613.44 |
| 07/25/2005 | 5,608.66 | 5,627.76 | 5,584.8 | 5,613.44 |
| 07/26/2005 | 5,584.8 | 5,632.53 | 5,580.02 | 5,580.02 |
| 07/27/2005 | 5,565.7 | 5,632.53 | 5,565.7 | 5,632.53 |
| 07/28/2005 | 5,665.94 | 5,665.94 | 5,589.57 | 5,613.44 |
| 07/29/2005 | 5,656.4 | 5,699.36 | 5,618.21 | 5,661.17 |
| 08/01/2005 | 5,694.58 | 5,694.58 | 5,618.21 | 5,632.53 |
| 08/02/2005 | 5,627.76 | 5,632.53 | 5,584.8 | 5,599.12 |
| 08/03/2005 | 5,618.21 | 5,685.04 | 5,594.34 | 5,675.49 |
| 08/04/2005 | 5,675.49 | 5,737.54 | 5,661.17 | 5,704.13 |
| 08/05/2005 | 5,661.17 | 5,732.77 | 5,608.66 | 5,618.21 |
| 08/08/2005 | 5,622.98 | 5,675.49 | 5,541.84 | 5,580.02 |
| 08/09/2005 | 5,570.48 | 5,570.48 | 5,327.04 | 5,508.42 |
| 08/10/2005 | 5,484.56 | 5,622.98 | 5,484.56 | 5,594.34 |
| 08/11/2005 | 5,594.34 | 5,594.34 | 5,489.33 | 5,508.42 |
| 08/12/2005 | 5,541.84 | 5,584.8 | 5,475.01 | 5,508.42 |
| 08/15/2005 | 5,494.1 | 5,517.97 | 5,494.1 | 5,508.42 |
| 08/16/2005 | 5,508.42 | 5,532.29 | 5,403.41 | 5,412.96 |
| 08/17/2005 | 5,412.96 | 5,451.14 | 5,374.77 | 5,379.54 |
| 08/18/2005 | 5,408.18 | 5,417.73 | 5,307.94 | 5,341.36 |
| 08/19/2005 | 5,370 | 5,374.77 | 5,298.4 | 5,331.81 |
| 08/22/2005 | 5,346.13 | 5,365.22 | 5,307.94 | 5,322.26 |
| 08/23/2005 | 5,331.81 | 5,370 | 5,264.98 | 5,346.13 |
| 08/24/2005 | 5,350.9 | 5,479.78 | 5,350.9 | 5,451.14 |
| 08/25/2005 | 5,393.86 | 5,475.01 | 5,393.86 | 5,432.05 |
| 08/26/2005 | 5,441.6 | 5,465.46 | 5,398.64 | 5,436.82 |
| 08/29/2005 | 5,410.71 | 5,436.82 | 5,410.71 | 5,436.82 |
| 08/30/2005 | 5,455.92 | 5,503.65 | 5,260.21 | 5,298.4 |
| 08/31/2005 | 5,322.26 | 5,384.32 | 5,284.08 | 5,384.32 |
| 09/01/2005 | 5,441.6 | 5,584.8 | 5,441.6 | 5,532.29 |
| 09/02/2005 | 5,517.97 | 5,622.98 | 5,517.97 | 5,584.8 |
| 09/05/2005 | 5,608.66 | 5,608.66 | 5,503.65 | 5,537.06 |
| 09/06/2005 | 5,560.93 | 5,560.93 | 5,503.65 | 5,513.2 |
| 09/07/2005 | 5,551.38 | 5,551.38 | 5,441.6 | 5,513.2 |
| 09/08/2005 | 5,541.84 | 5,541.84 | 5,412.96 | 5,475.01 |
| 09/09/2005 | 5,513.2 | 5,546.61 | 5,494.1 | 5,517.97 |
| 09/12/2005 | 5,570.48 | 5,594.34 | 5,522.74 | 5,584.8 |
| 09/13/2005 | 5,565.7 | 5,613.44 | 5,465.46 | 5,489.33 |
| 09/14/2005 | 5,498.88 | 5,603.89 | 5,498.88 | 5,551.38 |
| 09/15/2005 | 5,551.38 | 5,560.93 | 5,508.42 | 5,551.38 |
| 09/16/2005 | 5,522.74 | 5,632.53 | 5,522.74 | 5,622.98 |
| 09/19/2005 | 5,613.44 | 5,747.09 | 5,613.44 | 5,713.68 |
| 09/20/2005 | 5,699.36 | 5,747.09 | 5,656.4 | 5,670.72 |
| 09/21/2005 | 5,594.34 | 5,680.26 | 5,541.84 | 5,584.8 |
| 09/22/2005 | 5,565.7 | 5,584.8 | 5,522.74 | 5,551.38 |
| 09/23/2005 | 5,565.7 | 5,661.17 | 5,565.7 | 5,603.89 |
| 09/26/2005 | 5,632.53 | 5,670.72 | 5,489.33 | 5,517.97 |
| 09/27/2005 | 5,537.06 | 5,584.8 | 5,532.29 | 5,551.38 |
| 09/28/2005 | 5,546.61 | 5,737.54 | 5,546.61 | 5,718.45 |
| 09/29/2005 | 5,689.81 | 5,747.09 | 5,637.3 | 5,685.04 |
| 09/30/2005 | 5,704.13 | 5,742.32 | 5,694.58 | 5,723.22 |
| 10/03/2005 | 5,728 | 5,933.25 | 5,728 | 5,918.93 |
| 10/04/2005 | 5,923.7 | 5,971.44 | 5,847.33 | 5,871.2 |
| 10/05/2005 | 5,770.96 | 5,770.96 | 5,661.17 | 5,661.17 |
| 10/06/2005 | 5,651.62 | 5,651.62 | 5,541.84 | 5,584.8 |
| 10/07/2005 | 5,594.34 | 5,618.21 | 5,580.02 | 5,603.89 |
| 10/10/2005 | 5,622.98 | 5,728 | 5,618.21 | 5,680.26 |
| 10/11/2005 | 5,694.58 | 5,708.9 | 5,608.66 | 5,651.62 |
| 10/12/2005 | 5,603.89 | 5,756.64 | 5,527.52 | 5,694.58 |
| 10/13/2005 | 5,661.17 | 5,699.36 | 5,489.33 | 5,494.1 |
| 10/14/2005 | 5,484.56 | 5,537.06 | 5,451.14 | 5,489.33 |
| 10/17/2005 | 5,513.2 | 5,513.2 | 5,465.46 | 5,484.56 |
| 10/18/2005 | 5,503.65 | 5,522.74 | 5,417.73 | 5,451.14 |
| 10/19/2005 | 5,412.96 | 5,446.37 | 5,288.85 | 5,288.85 |
| 10/20/2005 | 5,389.09 | 5,389.09 | 5,312.72 | 5,346.13 |
| 10/21/2005 | 5,298.4 | 5,317.49 | 5,245.89 | 5,260.21 |
| 10/24/2005 | 5,279.3 | 5,350.9 | 5,236.34 | 5,336.58 |
| 10/25/2005 | 5,331.81 | 5,427.28 | 5,284.08 | 5,379.54 |
| 10/26/2005 | 5,379.54 | 5,508.42 | 5,379.54 | 5,451.14 |
| 10/27/2005 | 5,417.73 | 5,441.6 | 5,350.9 | 5,379.54 |
| 10/28/2005 | 5,370 | 5,393.86 | 5,293.62 | 5,370 |
| 10/31/2005 | 5,389.09 | 5,503.65 | 5,389.09 | 5,484.56 |
| 11/01/2005 | 5,489.33 | 5,656.4 | 5,465.46 | 5,556.16 |
| 11/02/2005 | 5,575.25 | 5,661.17 | 5,541.84 | 5,661.17 |
| 11/03/2005 | 5,661.17 | 5,704.13 | 5,622.98 | 5,656.4 |
| 11/04/2005 | 5,680.26 | 5,718.45 | 5,646.85 | 5,651.62 |
| 11/07/2005 | 5,651.62 | 5,747.09 | 5,651.62 | 5,747.09 |
| 11/08/2005 | 5,732.77 | 5,813.92 | 5,646.85 | 5,661.17 |
| 11/09/2005 | 5,656.4 | 5,675.49 | 5,541.84 | 5,646.85 |
| 11/10/2005 | 5,689.81 | 5,794.82 | 5,665.94 | 5,708.9 |
| 11/11/2005 | 5,632.53 | 5,708.9 | 5,613.44 | 5,680.26 |
| 11/14/2005 | 5,685.04 | 5,775.73 | 5,546.61 | 5,708.9 |
| 11/15/2005 | 5,680.26 | 5,704.13 | 5,661.17 | 5,685.04 |
| 11/16/2005 | 5,708.9 | 5,775.73 | 5,565.7 | 5,646.85 |
| 11/17/2005 | 5,642.08 | 5,737.54 | 5,603.89 | 5,632.53 |
| 11/18/2005 | 5,637.3 | 5,708.9 | 5,618.21 | 5,651.62 |
| 11/21/2005 | 5,632.53 | 5,747.09 | 5,613.44 | 5,723.22 |
| 11/22/2005 | 5,708.9 | 5,761.41 | 5,685.04 | 5,737.54 |
| 11/23/2005 | 5,723.22 | 5,880.74 | 5,723.22 | 5,875.97 |
| 11/24/2005 | 5,914.16 | 5,938.02 | 5,809.14 | 5,837.78 |
| 11/25/2005 | 5,875.97 | 5,875.97 | 5,809.14 | 5,823.46 |
| 11/28/2005 | 5,875.97 | 5,914.16 | 5,780.5 | 5,785.28 |
| 11/29/2005 | 5,804.37 | 5,871.2 | 5,770.96 | 5,852.1 |
| 11/30/2005 | 5,866.42 | 5,980.98 | 5,813.92 | 5,875.97 |
| 12/01/2005 | 5,914.16 | 5,923.7 | 5,828.24 | 5,890.29 |
| 12/02/2005 | 5,938.02 | 5,961.89 | 5,899.84 | 5,952.34 |
| 12/05/2005 | 5,952.34 | 5,990.53 | 5,923.7 | 5,957.12 |
| 12/06/2005 | 5,942.8 | 6,033.49 | 5,923.7 | 6,009.62 |
| 12/07/2005 | 6,019.17 | 6,052.58 | 5,957.12 | 5,980.98 |
| 12/08/2005 | 5,985.76 | 5,985.76 | 5,813.92 | 5,837.78 |
| 12/09/2005 | 5,794.82 | 5,861.65 | 5,747.09 | 5,809.14 |
| 12/12/2005 | 5,809.14 | 5,856.88 | 5,785.28 | 5,790.05 |
| 12/13/2005 | 5,804.37 | 5,866.42 | 5,785.28 | 5,790.05 |
| 12/14/2005 | 5,809.14 | 5,842.56 | 5,761.41 | 5,785.28 |
| 12/15/2005 | 5,799.6 | 5,890.29 | 5,770.96 | 5,785.28 |
| 12/16/2005 | 5,785.28 | 5,856.88 | 5,766.18 | 5,823.46 |
| 12/19/2005 | 5,847.33 | 5,895.06 | 5,794.82 | 5,847.33 |
| 12/20/2005 | 5,847.33 | 5,852.1 | 5,742.32 | 5,828.24 |
| 12/21/2005 | 5,842.56 | 5,895.06 | 5,823.46 | 5,871.2 |
| 12/22/2005 | 5,880.74 | 5,961.89 | 5,871.2 | 5,914.16 |
| 12/23/2005 | 5,923.7 | 5,976.21 | 5,918.93 | 5,933.25 |
| 12/26/2005 | 5,904.75 | 5,933.25 | 5,904.75 | 5,933.25 |
| 12/27/2005 | 5,904.75 | 5,933.25 | 5,904.75 | 5,933.25 |
| 12/28/2005 | 5,923.7 | 5,971.44 | 5,833.01 | 5,885.52 |
| 12/29/2005 | 5,928.48 | 5,928.48 | 5,833.01 | 5,866.42 |
| 12/30/2005 | 5,804.37 | 5,866.42 | 5,804.37 | 5,847.33 |