^DJI
Dow Jones Industrial Average
20:45:00
51564.7 $
0.0000 (%0.00)
Previous Close: 51492.55
Day Low₺51554.53
Day High₺51949.26
^DJI: Dow Jones Industrial Average Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10,546.0367
CLOSE 10,546.6555
Low
LOW 10,000.46
High
HIGH 10,984.46
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 10,783.75 | 10,867.3896 | 10,710.0703 | 10,729.4297 |
| 01/04/2005 | 10,727.8096 | 10,769.5596 | 10,605.1504 | 10,630.7803 |
| 01/05/2005 | 10,629.5303 | 10,684.4297 | 10,597.75 | 10,597.8301 |
| 01/06/2005 | 10,593.1904 | 10,667.5801 | 10,589.3301 | 10,622.8799 |
| 01/07/2005 | 10,624.7998 | 10,653.25 | 10,571.7402 | 10,603.96 |
| 01/10/2005 | 10,603.4404 | 10,663.7402 | 10,582.3799 | 10,621.0303 |
| 01/11/2005 | 10,619.7695 | 10,619.7695 | 10,531.54 | 10,556.2197 |
| 01/12/2005 | 10,561.3203 | 10,622.8799 | 10,499.4697 | 10,617.7803 |
| 01/13/2005 | 10,617.4102 | 10,618.1504 | 10,485.7305 | 10,505.8301 |
| 01/14/2005 | 10,506.71 | 10,567.0098 | 10,503.7598 | 10,558 |
| 01/18/2005 | 10,554.2305 | 10,628.9404 | 10,500.5801 | 10,628.79 |
| 01/19/2005 | 10,626.0498 | 10,626.2803 | 10,536.4902 | 10,539.9697 |
| 01/20/2005 | 10,538.9004 | 10,546.7695 | 10,457.9404 | 10,471.4697 |
| 01/21/2005 | 10,471.9805 | 10,512.1797 | 10,390.8496 | 10,392.9902 |
| 01/24/2005 | 10,393.5801 | 10,442.8701 | 10,368.6104 | 10,368.6104 |
| 01/25/2005 | 10,369.4199 | 10,509.8301 | 10,369.4199 | 10,461.5596 |
| 01/26/2005 | 10,463.1904 | 10,531.9902 | 10,463.1904 | 10,498.5898 |
| 01/27/2005 | 10,498.1396 | 10,498.1396 | 10,429.9404 | 10,467.4004 |
| 01/28/2005 | 10,470.5801 | 10,488.3896 | 10,386.5596 | 10,427.2002 |
| 01/31/2005 | 10,428.7598 | 10,510.1904 | 10,428.7598 | 10,489.9404 |
| 02/01/2005 | 10,489.7197 | 10,570.2598 | 10,489.6396 | 10,551.9404 |
| 02/02/2005 | 10,551.0498 | 10,616.3701 | 10,544.4805 | 10,596.79 |
| 02/03/2005 | 10,592.21 | 10,601.1504 | 10,550.0898 | 10,593.0996 |
| 02/04/2005 | 10,593.1699 | 10,723.8896 | 10,586.8896 | 10,716.1299 |
| 02/07/2005 | 10,715.7598 | 10,733.5 | 10,699.7305 | 10,715.7598 |
| 02/08/2005 | 10,712.5098 | 10,744.5098 | 10,695.96 | 10,724.6299 |
| 02/09/2005 | 10,717.7598 | 10,741.5498 | 10,660.4199 | 10,664.1104 |
| 02/10/2005 | 10,665 | 10,763.9404 | 10,664.3301 | 10,749.6104 |
| 02/11/2005 | 10,742.9199 | 10,829.1904 | 10,703.4297 | 10,796.0098 |
| 02/14/2005 | 10,795.7197 | 10,802.29 | 10,773.1797 | 10,791.1299 |
| 02/15/2005 | 10,791.0596 | 10,852.3896 | 10,779.3096 | 10,837.3203 |
| 02/16/2005 | 10,832.0303 | 10,853.4297 | 10,794.1602 | 10,834.8799 |
| 02/17/2005 | 10,835.0303 | 10,841.1602 | 10,752.3398 | 10,754.2598 |
| 02/18/2005 | 10,755.1504 | 10,792.0195 | 10,730.3203 | 10,785.2197 |
| 02/22/2005 | 10,783.3799 | 10,783.4502 | 10,610.54 | 10,611.2002 |
| 02/23/2005 | 10,609.2803 | 10,700.6904 | 10,608.9805 | 10,673.79 |
| 02/24/2005 | 10,672.2402 | 10,755.7402 | 10,647.3398 | 10,748.79 |
| 02/25/2005 | 10,748.4199 | 10,845.5996 | 10,735.7695 | 10,841.5996 |
| 02/28/2005 | 10,842.0498 | 10,842.0498 | 10,730.4697 | 10,766.2305 |
| 03/01/2005 | 10,769.04 | 10,849.1396 | 10,769.04 | 10,830 |
| 03/02/2005 | 10,825.6797 | 10,869.8301 | 10,774.29 | 10,811.9697 |
| 03/03/2005 | 10,812.2695 | 10,869.1699 | 10,767.1904 | 10,833.0303 |
| 03/04/2005 | 10,834.5098 | 10,962.4199 | 10,834.29 | 10,940.5498 |
| 03/07/2005 | 10,940.5498 | 10,984.46 | 10,931.46 | 10,936.8604 |
| 03/08/2005 | 10,935.5996 | 10,952.4502 | 10,900.1299 | 10,912.6201 |
| 03/09/2005 | 10,912.3203 | 10,923.1797 | 10,802.0596 | 10,805.6201 |
| 03/10/2005 | 10,806.2803 | 10,875.5195 | 10,780.3496 | 10,851.5098 |
| 03/11/2005 | 10,845.2998 | 10,872.3496 | 10,758.5498 | 10,774.3604 |
| 03/14/2005 | 10,773.9199 | 10,805.4697 | 10,754.4102 | 10,804.5098 |
| 03/15/2005 | 10,804.29 | 10,838.6504 | 10,745.0996 | 10,745.0996 |
| 03/16/2005 | 10,741.6299 | 10,741.6299 | 10,612.3799 | 10,633.0703 |
| 03/17/2005 | 10,633.2998 | 10,658.6396 | 10,598.3398 | 10,626.3496 |
| 03/18/2005 | 10,627.8301 | 10,653.6904 | 10,557.04 | 10,629.6699 |
| 03/21/2005 | 10,629.9004 | 10,630.4902 | 10,534.0596 | 10,565.3896 |
| 03/22/2005 | 10,565.3896 | 10,609.9502 | 10,470.2803 | 10,470.5098 |
| 03/23/2005 | 10,470.5801 | 10,497.4199 | 10,430.5303 | 10,456.0195 |
| 03/24/2005 | 10,457.0596 | 10,518.6299 | 10,442.8701 | 10,442.8701 |
| 03/28/2005 | 10,444.1299 | 10,533.5498 | 10,439.9902 | 10,485.6504 |
| 03/29/2005 | 10,485.6504 | 10,520.8398 | 10,396.2402 | 10,405.7002 |
| 03/30/2005 | 10,405.7695 | 10,544.1797 | 10,404.8096 | 10,540.9297 |
| 03/31/2005 | 10,541.5898 | 10,542.04 | 10,490.3799 | 10,503.7598 |
| 04/01/2005 | 10,504.5703 | 10,568.9297 | 10,381.0195 | 10,404.2998 |
| 04/04/2005 | 10,401.71 | 10,444.2803 | 10,356.71 | 10,421.1396 |
| 04/05/2005 | 10,421.1396 | 10,476.4902 | 10,419.4404 | 10,458.46 |
| 04/06/2005 | 10,453.4502 | 10,526 | 10,453.3799 | 10,486.0195 |
| 04/07/2005 | 10,485.8799 | 10,557.1104 | 10,476.71 | 10,546.3203 |
| 04/08/2005 | 10,546.3203 | 10,553.5596 | 10,460.46 | 10,461.3398 |
| 04/11/2005 | 10,462.0801 | 10,482.1797 | 10,438.4404 | 10,448.5596 |
| 04/12/2005 | 10,448.6299 | 10,529.7695 | 10,360.9199 | 10,507.9697 |
| 04/13/2005 | 10,507.4502 | 10,521.0596 | 10,379.7002 | 10,403.9297 |
| 04/14/2005 | 10,403.71 | 10,417.8896 | 10,273.4297 | 10,278.75 |
| 04/15/2005 | 10,276.6104 | 10,278.5303 | 10,076.5703 | 10,087.5098 |
| 04/18/2005 | 10,088.54 | 10,105.3896 | 10,020.9297 | 10,071.25 |
| 04/19/2005 | 10,071.5498 | 10,156.5303 | 10,071.5498 | 10,127.4102 |
| 04/20/2005 | 10,131.1797 | 10,186.4502 | 10,000.46 | 10,012.3604 |
| 04/21/2005 | 10,010.5098 | 10,218.5996 | 10,010.5098 | 10,218.5996 |
| 04/22/2005 | 10,218.5996 | 10,219.3398 | 10,069.9199 | 10,157.71 |
| 04/25/2005 | 10,158.5195 | 10,260.2002 | 10,158.5195 | 10,242.4697 |
| 04/26/2005 | 10,240.9902 | 10,263.5996 | 10,150.9902 | 10,151.1299 |
| 04/27/2005 | 10,150.3203 | 10,219.5596 | 10,079.4502 | 10,198.7998 |
| 04/28/2005 | 10,194.5801 | 10,194.5801 | 10,070.1396 | 10,070.3701 |
| 04/29/2005 | 10,070.3701 | 10,196.3604 | 10,048.1201 | 10,192.5098 |
| 05/02/2005 | 10,192 | 10,258.4297 | 10,188.0703 | 10,251.7002 |
| 05/03/2005 | 10,251.04 | 10,304.54 | 10,208.0303 | 10,256.9502 |
| 05/04/2005 | 10,255.25 | 10,392.4697 | 10,255.25 | 10,384.6396 |
| 05/05/2005 | 10,384.4902 | 10,405.7695 | 10,296.4805 | 10,340.3799 |
| 05/06/2005 | 10,339.71 | 10,400.5996 | 10,339.6396 | 10,345.4004 |
| 05/09/2005 | 10,345.4004 | 10,384.8604 | 10,320.1396 | 10,384.3398 |
| 05/10/2005 | 10,382.9404 | 10,382.9404 | 10,250.2305 | 10,281.1104 |
| 05/11/2005 | 10,272.9102 | 10,311.1904 | 10,184.9004 | 10,300.25 |
| 05/12/2005 | 10,299.7402 | 10,322.3496 | 10,183.4297 | 10,189.4805 |
| 05/13/2005 | 10,188.2305 | 10,234.3398 | 10,075.5498 | 10,140.1201 |
| 05/16/2005 | 10,139.6104 | 10,255.25 | 10,138.2803 | 10,252.29 |
| 05/17/2005 | 10,247.4902 | 10,336.9004 | 10,213.1396 | 10,331.8799 |
| 05/18/2005 | 10,323.1904 | 10,480.8496 | 10,323.04 | 10,464.4502 |
| 05/19/2005 | 10,464.4502 | 10,494.7402 | 10,435.3203 | 10,493.1904 |
| 05/20/2005 | 10,492.75 | 10,499.2598 | 10,423.8799 | 10,471.9102 |
| 05/23/2005 | 10,472.7998 | 10,560.8096 | 10,466.0703 | 10,523.5596 |
| 05/24/2005 | 10,522.6797 | 10,522.6797 | 10,471.9102 | 10,503.6797 |
| 05/25/2005 | 10,503.1699 | 10,503.1699 | 10,426.3896 | 10,457.7998 |
| 05/26/2005 | 10,458.6797 | 10,544.0996 | 10,458.6104 | 10,537.5996 |
| 05/27/2005 | 10,537.0801 | 10,552.0098 | 10,517.6602 | 10,542.5498 |
| 05/31/2005 | 10,541.8896 | 10,542.3301 | 10,467.4805 | 10,467.4805 |
| 06/01/2005 | 10,462.8604 | 10,586.3701 | 10,457.9102 | 10,549.8701 |
| 06/02/2005 | 10,548.8301 | 10,559.9297 | 10,510.4102 | 10,553.4902 |
| 06/03/2005 | 10,552.8203 | 10,553.1904 | 10,448.4102 | 10,460.9697 |
| 06/06/2005 | 10,461.6396 | 10,481 | 10,430.9697 | 10,467.0303 |
| 06/07/2005 | 10,466 | 10,578.8398 | 10,465.9199 | 10,483.0703 |
| 06/08/2005 | 10,484.8398 | 10,543.29 | 10,465.3203 | 10,476.8604 |
| 06/09/2005 | 10,477.75 | 10,526.3701 | 10,443.3096 | 10,503.0195 |
| 06/10/2005 | 10,503.0195 | 10,538.6396 | 10,452.6201 | 10,512.6299 |
| 06/13/2005 | 10,503.5703 | 10,589.1602 | 10,474.3799 | 10,522.5596 |
| 06/14/2005 | 10,521.9502 | 10,586.7002 | 10,521.79 | 10,547.5703 |
| 06/15/2005 | 10,548.6504 | 10,589.9297 | 10,495.3896 | 10,566.3701 |
| 06/16/2005 | 10,566.7598 | 10,595.4502 | 10,540.0596 | 10,578.6504 |
| 06/17/2005 | 10,580.4102 | 10,656.29 | 10,579.4902 | 10,623.0703 |
| 06/20/2005 | 10,621.54 | 10,637.5703 | 10,562.3799 | 10,609.1104 |
| 06/21/2005 | 10,608.8799 | 10,630.3604 | 10,580.8701 | 10,599.6699 |
| 06/22/2005 | 10,599.3604 | 10,646.2402 | 10,578.04 | 10,587.9297 |
| 06/23/2005 | 10,587.0898 | 10,589.0098 | 10,419.5996 | 10,421.4404 |
| 06/24/2005 | 10,422.2803 | 10,422.2803 | 10,297.8398 | 10,297.8398 |
| 06/27/2005 | 10,298.0703 | 10,332.1299 | 10,253.4902 | 10,290.7803 |
| 06/28/2005 | 10,291.0098 | 10,409.7002 | 10,290.5498 | 10,405.6299 |
| 06/29/2005 | 10,405.9404 | 10,433.79 | 10,363.2803 | 10,374.4805 |
| 06/30/2005 | 10,374.1797 | 10,412.79 | 10,267.2197 | 10,274.9697 |
| 07/01/2005 | 10,273.5898 | 10,343.79 | 10,273.5195 | 10,303.4404 |
| 07/05/2005 | 10,303.1299 | 10,389.0596 | 10,282.6504 | 10,371.7998 |
| 07/06/2005 | 10,366.5195 | 10,380.4697 | 10,267.6104 | 10,270.6797 |
| 07/07/2005 | 10,269.7598 | 10,310.04 | 10,175.4004 | 10,302.29 |
| 07/08/2005 | 10,302.9004 | 10,462.2598 | 10,300.4502 | 10,449.1396 |
| 07/11/2005 | 10,449.5996 | 10,534.2197 | 10,449.5996 | 10,519.7197 |
| 07/12/2005 | 10,519.4902 | 10,544.04 | 10,483.2002 | 10,513.8896 |
| 07/13/2005 | 10,513.3604 | 10,564.9102 | 10,512.3604 | 10,557.3896 |
| 07/14/2005 | 10,559.8604 | 10,657.6904 | 10,559.8604 | 10,628.8896 |
| 07/15/2005 | 10,629.4404 | 10,654.1201 | 10,600.4805 | 10,640.8301 |
| 07/18/2005 | 10,640.1904 | 10,640.1904 | 10,574.9902 | 10,574.9902 |
| 07/19/2005 | 10,576.9004 | 10,668.5195 | 10,576.9004 | 10,646.5596 |
| 07/20/2005 | 10,629.5195 | 10,691.2998 | 10,581.1201 | 10,689.1504 |
| 07/21/2005 | 10,690.0303 | 10,700.0596 | 10,608.4297 | 10,627.7695 |
| 07/22/2005 | 10,624.1904 | 10,658.5801 | 10,588.0498 | 10,651.1797 |
| 07/25/2005 | 10,651.6602 | 10,686.5303 | 10,591.5498 | 10,596.4805 |
| 07/26/2005 | 10,597.5996 | 10,626 | 10,572.9199 | 10,579.7695 |
| 07/27/2005 | 10,579.4502 | 10,645.9199 | 10,577.3799 | 10,637.0898 |
| 07/28/2005 | 10,633.5 | 10,710.4805 | 10,629.6797 | 10,705.5498 |
| 07/29/2005 | 10,705.1602 | 10,717.7305 | 10,640.9102 | 10,640.9102 |
| 08/01/2005 | 10,641.7803 | 10,672.3604 | 10,610.8896 | 10,623.1504 |
| 08/02/2005 | 10,623.79 | 10,699.1904 | 10,623.4697 | 10,683.7402 |
| 08/03/2005 | 10,681.5098 | 10,698.0703 | 10,638.4805 | 10,697.5898 |
| 08/04/2005 | 10,696.7998 | 10,696.8799 | 10,606.6699 | 10,610.0996 |
| 08/05/2005 | 10,610.3398 | 10,610.8096 | 10,554.4502 | 10,558.0303 |
| 08/08/2005 | 10,557.2402 | 10,606.04 | 10,524.9102 | 10,536.9297 |
| 08/09/2005 | 10,537.6504 | 10,639.0801 | 10,537.6504 | 10,615.6699 |
| 08/10/2005 | 10,606.5195 | 10,719.4102 | 10,570.0498 | 10,594.4102 |
| 08/11/2005 | 10,591.8301 | 10,685.8896 | 10,588.5195 | 10,685.8896 |
| 08/12/2005 | 10,682.7002 | 10,682.7803 | 10,568.2998 | 10,600.3096 |
| 08/15/2005 | 10,599.1904 | 10,655.0801 | 10,557.8701 | 10,634.3799 |
| 08/16/2005 | 10,631.5898 | 10,640.2695 | 10,510.3398 | 10,513.4502 |
| 08/17/2005 | 10,505.5996 | 10,588.9297 | 10,503.3701 | 10,550.71 |
| 08/18/2005 | 10,549.75 | 10,592.9004 | 10,517.4297 | 10,554.9297 |
| 08/19/2005 | 10,552.7002 | 10,626.2598 | 10,552.7002 | 10,559.2305 |
| 08/22/2005 | 10,559.2305 | 10,641.1504 | 10,523.96 | 10,569.8896 |
| 08/23/2005 | 10,571.0098 | 10,577.46 | 10,496.7305 | 10,519.5801 |
| 08/24/2005 | 10,519.3398 | 10,559 | 10,432.0801 | 10,434.8701 |
| 08/25/2005 | 10,434.3896 | 10,465.3604 | 10,428.3398 | 10,450.6299 |
| 08/26/2005 | 10,450.9502 | 10,450.9502 | 10,383.9805 | 10,397.29 |
| 08/29/2005 | 10,396.9004 | 10,487.5 | 10,349.3701 | 10,463.0498 |
| 08/30/2005 | 10,461.54 | 10,461.54 | 10,350 | 10,412.8203 |
| 08/31/2005 | 10,409.0801 | 10,484.79 | 10,356.8701 | 10,481.5996 |
| 09/01/2005 | 10,481.4404 | 10,513.7598 | 10,425.7998 | 10,459.6299 |
| 09/02/2005 | 10,460.6699 | 10,497.4502 | 10,434.71 | 10,447.3701 |
| 09/06/2005 | 10,447.6904 | 10,593.0596 | 10,447.6904 | 10,589.2402 |
| 09/07/2005 | 10,588.6797 | 10,640.4297 | 10,573.9502 | 10,633.5 |
| 09/08/2005 | 10,633.1104 | 10,636.4902 | 10,569.3398 | 10,595.9297 |
| 09/09/2005 | 10,594.0996 | 10,695.9199 | 10,593.9404 | 10,678.5596 |
| 09/12/2005 | 10,678.4102 | 10,701.8096 | 10,664.0898 | 10,682.9404 |
| 09/13/2005 | 10,673.71 | 10,674.0303 | 10,595.29 | 10,597.4404 |
| 09/14/2005 | 10,597.5195 | 10,633.1904 | 10,536.6201 | 10,544.9004 |
| 09/15/2005 | 10,545.8496 | 10,582.0703 | 10,520.9297 | 10,558.75 |
| 09/16/2005 | 10,560.5 | 10,647.3604 | 10,560.4199 | 10,641.9404 |
| 09/19/2005 | 10,641.8701 | 10,644.5703 | 10,521.1797 | 10,557.6299 |
| 09/20/2005 | 10,558.1904 | 10,604.7598 | 10,467.1104 | 10,481.5195 |
| 09/21/2005 | 10,484.2305 | 10,484.5498 | 10,375.2402 | 10,378.0303 |
| 09/22/2005 | 10,376.2002 | 10,444.5098 | 10,350.96 | 10,422.0498 |
| 09/23/2005 | 10,422.0498 | 10,455.8096 | 10,372.0596 | 10,419.5898 |
| 09/26/2005 | 10,420.2197 | 10,509.2305 | 10,410.1104 | 10,443.6299 |
| 09/27/2005 | 10,444.5801 | 10,496.25 | 10,415.6201 | 10,456.21 |
| 09/28/2005 | 10,456.6104 | 10,512.0996 | 10,423.9805 | 10,473.0898 |
| 09/29/2005 | 10,472.6104 | 10,563.3701 | 10,418.0098 | 10,552.7803 |
| 09/30/2005 | 10,552.7002 | 10,569.8096 | 10,526.1201 | 10,568.7002 |
| 10/03/2005 | 10,569.5 | 10,608.5596 | 10,523.6299 | 10,535.4805 |
| 10/04/2005 | 10,534.3604 | 10,567.8203 | 10,434.79 | 10,441.1104 |
| 10/05/2005 | 10,434.8096 | 10,438.4697 | 10,316.1602 | 10,317.3604 |
| 10/06/2005 | 10,317.3604 | 10,369.5498 | 10,218.0898 | 10,287.0996 |
| 10/07/2005 | 10,287.4199 | 10,347.2998 | 10,280.6201 | 10,292.3096 |
| 10/10/2005 | 10,292.9502 | 10,323.1201 | 10,237.7998 | 10,238.7598 |
| 10/11/2005 | 10,239.1602 | 10,312.8799 | 10,234.2002 | 10,253.1699 |
| 10/12/2005 | 10,253.8096 | 10,308.8799 | 10,186.0898 | 10,216.9102 |
| 10/13/2005 | 10,216.9102 | 10,241.3203 | 10,156.46 | 10,216.5898 |
| 10/14/2005 | 10,216.5898 | 10,291.9102 | 10,200.0996 | 10,287.3398 |
| 10/17/2005 | 10,287.4199 | 10,350.9902 | 10,269.8096 | 10,348.0996 |
| 10/18/2005 | 10,349.1396 | 10,361.4697 | 10,285.2598 | 10,285.2598 |
| 10/19/2005 | 10,277.1797 | 10,414.1299 | 10,232.9805 | 10,414.1299 |
| 10/20/2005 | 10,411.7305 | 10,432.7803 | 10,252.1299 | 10,281.0996 |
| 10/21/2005 | 10,282.2197 | 10,350.9805 | 10,193.4502 | 10,215.2197 |
| 10/24/2005 | 10,216.1104 | 10,387 | 10,216.1104 | 10,385 |
| 10/25/2005 | 10,383.8799 | 10,411.6504 | 10,316.8799 | 10,377.8701 |
| 10/26/2005 | 10,377.3896 | 10,434.4697 | 10,336.8203 | 10,344.9805 |
| 10/27/2005 | 10,344.7402 | 10,349.2197 | 10,229.9502 | 10,229.9502 |
| 10/28/2005 | 10,231.1504 | 10,404.7002 | 10,231.1504 | 10,402.7695 |
| 10/31/2005 | 10,403.1699 | 10,486.6504 | 10,403.1699 | 10,440.0703 |
| 11/01/2005 | 10,440.0703 | 10,455.2803 | 10,406.04 | 10,406.7695 |
| 11/02/2005 | 10,406.29 | 10,493.54 | 10,388.7598 | 10,472.7305 |
| 11/03/2005 | 10,470.4902 | 10,561.1602 | 10,470.4902 | 10,522.5898 |
| 11/04/2005 | 10,523.2305 | 10,552.3799 | 10,479.3896 | 10,530.7598 |
| 11/07/2005 | 10,531.2402 | 10,593.3496 | 10,520.4297 | 10,586.2305 |
| 11/08/2005 | 10,574.1797 | 10,574.2197 | 10,524.2803 | 10,539.7197 |
| 11/09/2005 | 10,539.2402 | 10,601.9199 | 10,519.5498 | 10,546.21 |
| 11/10/2005 | 10,541.1602 | 10,655.5303 | 10,519.3896 | 10,640.0996 |
| 11/11/2005 | 10,640.0996 | 10,696.4502 | 10,637.4297 | 10,686.04 |
| 11/14/2005 | 10,686.5996 | 10,710.0596 | 10,674.2803 | 10,697.1699 |
| 11/15/2005 | 10,697.1699 | 10,741.9902 | 10,664.2695 | 10,686.4404 |
| 11/16/2005 | 10,683.0303 | 10,712.2197 | 10,652.2695 | 10,674.7598 |
| 11/17/2005 | 10,677 | 10,727.6699 | 10,665.5498 | 10,720.2197 |
| 11/18/2005 | 10,719.3398 | 10,796.2598 | 10,697.25 | 10,766.3301 |
| 11/21/2005 | 10,766.3301 | 10,835.3301 | 10,761.0498 | 10,820.2803 |
| 11/22/2005 | 10,815.96 | 10,877.4297 | 10,787.2197 | 10,871.4297 |
| 11/23/2005 | 10,871.4297 | 10,950.75 | 10,855.3398 | 10,916.0898 |
| 11/25/2005 | 10,916.0898 | 10,955.4805 | 10,914.4902 | 10,931.6201 |
| 11/28/2005 | 10,932.7402 | 10,951.9297 | 10,881.6299 | 10,890.7197 |
| 11/29/2005 | 10,888.4805 | 10,959.79 | 10,888.0703 | 10,888.1602 |
| 11/30/2005 | 10,883.9102 | 10,924.8203 | 10,803.8701 | 10,805.8701 |
| 12/01/2005 | 10,806.0303 | 10,934.9004 | 10,806.0303 | 10,912.5703 |
| 12/02/2005 | 10,912.0098 | 10,921.3701 | 10,861.6602 | 10,877.5098 |
| 12/05/2005 | 10,876.9502 | 10,876.9502 | 10,810.6699 | 10,835.0098 |
| 12/06/2005 | 10,835.4102 | 10,936.2002 | 10,835.4102 | 10,856.8604 |
| 12/07/2005 | 10,856.8604 | 10,868.0596 | 10,764.0098 | 10,810.9102 |
| 12/08/2005 | 10,808.4297 | 10,847.25 | 10,729.6699 | 10,755.1201 |
| 12/09/2005 | 10,751.7598 | 10,805.9502 | 10,729.9102 | 10,778.5801 |
| 12/12/2005 | 10,778.6602 | 10,811.71 | 10,735.1104 | 10,767.7695 |
| 12/13/2005 | 10,765.6904 | 10,871.5098 | 10,751.3604 | 10,823.7197 |
| 12/14/2005 | 10,821.3203 | 10,919.7695 | 10,820.3203 | 10,883.5098 |
| 12/15/2005 | 10,883.4297 | 10,938.7402 | 10,865.4199 | 10,881.6699 |
| 12/16/2005 | 10,881.6699 | 10,940.3398 | 10,869.2695 | 10,875.5898 |
| 12/19/2005 | 10,875.5098 | 10,922.4102 | 10,825.6396 | 10,836.5303 |
| 12/20/2005 | 10,836.9297 | 10,860.1396 | 10,789.6201 | 10,805.5498 |
| 12/21/2005 | 10,805.6299 | 10,900.8896 | 10,805.6299 | 10,833.7305 |
| 12/22/2005 | 10,831.5596 | 10,891.04 | 10,829.1602 | 10,889.4404 |
| 12/23/2005 | 10,883.2695 | 10,904.7998 | 10,869.8301 | 10,883.2695 |
| 12/27/2005 | 10,883.75 | 10,932.8203 | 10,776.4902 | 10,777.7695 |
| 12/28/2005 | 10,778.25 | 10,825.1602 | 10,778.25 | 10,796.2598 |
| 12/29/2005 | 10,795.7002 | 10,825.2402 | 10,779.2197 | 10,784.8203 |
| 12/30/2005 | 10,783.8604 | 10,783.8604 | 10,709.4199 | 10,717.5 |