^GDAXI
DAX Performance Index
13:27:27
25058.2 €
0.0000 (%0.00)
Previous Close: 25062
Day Low₺24890.5
Day High₺25178
^GDAXI: DAX Performance Index Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,674.2097
CLOSE 4,677.8423
Low
LOW 4,157.5098
High
HIGH 5,469.96
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 4,260.9199 | 4,310.2998 | 4,251.3701 | 4,291.5298 |
| 01/04/2005 | 4,281.6299 | 4,306.6899 | 4,276.5498 | 4,290.5 |
| 01/05/2005 | 4,262.21 | 4,274.6499 | 4,242.0698 | 4,258.2402 |
| 01/06/2005 | 4,260.3701 | 4,300.9902 | 4,260.3701 | 4,300.9399 |
| 01/07/2005 | 4,297.9902 | 4,325.77 | 4,288.2598 | 4,316.3999 |
| 01/10/2005 | 4,311.8599 | 4,324.3799 | 4,291.25 | 4,307.3701 |
| 01/11/2005 | 4,305.8599 | 4,314.3799 | 4,247.7798 | 4,258.0098 |
| 01/12/2005 | 4,257.6401 | 4,258.3398 | 4,193.2402 | 4,208.8198 |
| 01/13/2005 | 4,218.21 | 4,234.0898 | 4,200.6201 | 4,212.1401 |
| 01/14/2005 | 4,191.1401 | 4,236.0898 | 4,191.1401 | 4,232.3599 |
| 01/17/2005 | 4,235.9399 | 4,254.3799 | 4,235.9399 | 4,245.5098 |
| 01/18/2005 | 4,239.54 | 4,256.2202 | 4,207.7402 | 4,250.71 |
| 01/19/2005 | 4,259.6699 | 4,269.73 | 4,241.04 | 4,245.5498 |
| 01/20/2005 | 4,230.7402 | 4,230.7402 | 4,198.9399 | 4,220.4302 |
| 01/21/2005 | 4,213.2798 | 4,221.8301 | 4,198.3398 | 4,213.7002 |
| 01/24/2005 | 4,195.3701 | 4,201.8901 | 4,160.8301 | 4,201.8901 |
| 01/25/2005 | 4,193.54 | 4,241.3398 | 4,189.5098 | 4,233.9502 |
| 01/26/2005 | 4,235.7998 | 4,245.0801 | 4,211.6099 | 4,214.1201 |
| 01/27/2005 | 4,209.9302 | 4,224.2998 | 4,185.6299 | 4,216.4102 |
| 01/28/2005 | 4,225.3599 | 4,235.3398 | 4,188.21 | 4,201.8101 |
| 01/31/2005 | 4,211.8599 | 4,258.4102 | 4,211.8599 | 4,254.8501 |
| 02/01/2005 | 4,256.6499 | 4,281.0498 | 4,249.6899 | 4,279.9702 |
| 02/02/2005 | 4,282.5498 | 4,300.0498 | 4,279.8999 | 4,296.3101 |
| 02/03/2005 | 4,297.1602 | 4,302.3999 | 4,273.4199 | 4,281.6401 |
| 02/04/2005 | 4,295.3901 | 4,340.27 | 4,295.25 | 4,339.2798 |
| 02/07/2005 | 4,342.75 | 4,373.8999 | 4,342.75 | 4,366.3501 |
| 02/08/2005 | 4,369.0698 | 4,376.6001 | 4,356.4502 | 4,371.3901 |
| 02/09/2005 | 4,373.48 | 4,387.2202 | 4,344.46 | 4,353.1499 |
| 02/10/2005 | 4,362.54 | 4,367.9102 | 4,338.96 | 4,342.0098 |
| 02/11/2005 | 4,355.2202 | 4,391.79 | 4,355.2202 | 4,387.7998 |
| 02/14/2005 | 4,395.3701 | 4,398.79 | 4,372.52 | 4,386.3999 |
| 02/15/2005 | 4,386.3301 | 4,409.0898 | 4,377.2998 | 4,402.0298 |
| 02/16/2005 | 4,392.79 | 4,392.79 | 4,348.6602 | 4,368.77 |
| 02/17/2005 | 4,370.3198 | 4,387.8999 | 4,359.6299 | 4,369.6802 |
| 02/18/2005 | 4,363.4702 | 4,387.48 | 4,351.02 | 4,359.4702 |
| 02/21/2005 | 4,363.21 | 4,373.1499 | 4,342.21 | 4,353.3398 |
| 02/22/2005 | 4,347.2998 | 4,350.1001 | 4,304.5498 | 4,323.21 |
| 02/23/2005 | 4,293.6499 | 4,310.6602 | 4,276.0098 | 4,310.6602 |
| 02/24/2005 | 4,304.7402 | 4,311.6802 | 4,288.6201 | 4,304.29 |
| 02/25/2005 | 4,327.7002 | 4,352.1602 | 4,327.1001 | 4,348.6401 |
| 02/28/2005 | 4,360.3398 | 4,375.7998 | 4,346.2402 | 4,350.4902 |
| 03/01/2005 | 4,345.2402 | 4,388.4199 | 4,335.04 | 4,383.6201 |
| 03/02/2005 | 4,374.9502 | 4,396.6699 | 4,363.8599 | 4,393.4302 |
| 03/03/2005 | 4,378.7202 | 4,399.8799 | 4,371.6499 | 4,373.27 |
| 03/04/2005 | 4,380.73 | 4,424.2798 | 4,373.2998 | 4,423.52 |
| 03/07/2005 | 4,424.77 | 4,435.3101 | 4,417.5601 | 4,428.0898 |
| 03/08/2005 | 4,417.1099 | 4,422.8901 | 4,388.1099 | 4,396.5 |
| 03/09/2005 | 4,395.2402 | 4,428.54 | 4,365.23 | 4,375.6001 |
| 03/10/2005 | 4,358.29 | 4,365.4102 | 4,330.21 | 4,337.6802 |
| 03/11/2005 | 4,359.9302 | 4,379.9399 | 4,353.5601 | 4,360.4902 |
| 03/14/2005 | 4,353.73 | 4,371.2798 | 4,340.02 | 4,367.2998 |
| 03/15/2005 | 4,370.3799 | 4,392.1699 | 4,369.8398 | 4,387.6899 |
| 03/16/2005 | 4,378.96 | 4,384.77 | 4,301.3799 | 4,309.1099 |
| 03/17/2005 | 4,307.73 | 4,322.8198 | 4,295.7002 | 4,315.9199 |
| 03/18/2005 | 4,316.9302 | 4,339.5 | 4,310.46 | 4,327.1802 |
| 03/21/2005 | 4,322.4702 | 4,336.8101 | 4,295.3901 | 4,296.3599 |
| 03/22/2005 | 4,301.2402 | 4,323.96 | 4,281.75 | 4,320.6899 |
| 03/23/2005 | 4,291.3799 | 4,325.2002 | 4,275.5498 | 4,317.2002 |
| 03/24/2005 | 4,325.2402 | 4,347.7202 | 4,315.73 | 4,343.6001 |
| 03/29/2005 | 4,331.96 | 4,352.1499 | 4,308.9199 | 4,351.8901 |
| 03/30/2005 | 4,325.9702 | 4,347.52 | 4,320.0098 | 4,347.52 |
| 03/31/2005 | 4,369.27 | 4,376.27 | 4,344.6299 | 4,348.77 |
| 04/01/2005 | 4,348.0298 | 4,393.2002 | 4,347.5298 | 4,373.5298 |
| 04/04/2005 | 4,355.8398 | 4,357.9702 | 4,323.2402 | 4,341.3901 |
| 04/05/2005 | 4,356.6201 | 4,366.71 | 4,352.8501 | 4,362.6099 |
| 04/06/2005 | 4,373.1602 | 4,379.1802 | 4,360.8101 | 4,379.1802 |
| 04/07/2005 | 4,368.3501 | 4,394.1802 | 4,354.7798 | 4,389.52 |
| 04/08/2005 | 4,399.4399 | 4,413.2402 | 4,393.4302 | 4,400.6802 |
| 04/11/2005 | 4,388.8101 | 4,406.1099 | 4,380.48 | 4,396.0898 |
| 04/12/2005 | 4,395.8799 | 4,401.7998 | 4,366.25 | 4,372.1201 |
| 04/13/2005 | 4,395.3398 | 4,410.9502 | 4,393.0601 | 4,405.6899 |
| 04/14/2005 | 4,385.6099 | 4,422.8799 | 4,380.8701 | 4,402.0498 |
| 04/15/2005 | 4,381.4502 | 4,384.5098 | 4,309.25 | 4,312.25 |
| 04/18/2005 | 4,266.27 | 4,266.27 | 4,182.8599 | 4,202.2002 |
| 04/19/2005 | 4,211.2598 | 4,225.5601 | 4,192.3301 | 4,204.6099 |
| 04/20/2005 | 4,215.1899 | 4,224.21 | 4,166.5298 | 4,178.6201 |
| 04/21/2005 | 4,160.2598 | 4,210.8198 | 4,159.9502 | 4,193.7002 |
| 04/22/2005 | 4,210.1802 | 4,235.3999 | 4,208.75 | 4,223.04 |
| 04/25/2005 | 4,214.9702 | 4,249.8599 | 4,204.9302 | 4,246.96 |
| 04/26/2005 | 4,247.0498 | 4,247.4702 | 4,209.9502 | 4,233.7598 |
| 04/27/2005 | 4,219.6499 | 4,219.6499 | 4,157.5098 | 4,189.02 |
| 04/28/2005 | 4,204.7202 | 4,215.3501 | 4,159.8701 | 4,178.1001 |
| 04/29/2005 | 4,163.23 | 4,208.3198 | 4,159.6602 | 4,184.8398 |
| 05/02/2005 | 4,208.6299 | 4,235.6401 | 4,205.0498 | 4,224.02 |
| 05/03/2005 | 4,229.9902 | 4,245.6699 | 4,218.0601 | 4,245.54 |
| 05/04/2005 | 4,249.1899 | 4,264.7998 | 4,225.21 | 4,264.3501 |
| 05/05/2005 | 4,271.0298 | 4,306.1499 | 4,271.0298 | 4,299.5098 |
| 05/06/2005 | 4,297.1401 | 4,314.98 | 4,276.1602 | 4,311.0601 |
| 05/09/2005 | 4,305.6899 | 4,306.3198 | 4,277.6401 | 4,292.4102 |
| 05/10/2005 | 4,299.6401 | 4,306.1802 | 4,245.2598 | 4,251.1299 |
| 05/11/2005 | 4,246.8799 | 4,273.2798 | 4,232.3999 | 4,244.1602 |
| 05/12/2005 | 4,265.2202 | 4,280.6899 | 4,255.3799 | 4,267.0498 |
| 05/13/2005 | 4,255.6201 | 4,275.8101 | 4,241.6699 | 4,275.7002 |
| 05/16/2005 | 4,266.8198 | 4,273.8799 | 4,251.9902 | 4,262.1802 |
| 05/17/2005 | 4,274.29 | 4,276.9302 | 4,232.6699 | 4,251.77 |
| 05/18/2005 | 4,273.9902 | 4,326.21 | 4,268.6299 | 4,324.6001 |
| 05/19/2005 | 4,338.1699 | 4,364.4102 | 4,337.5298 | 4,360.4199 |
| 05/20/2005 | 4,358.6602 | 4,379.5698 | 4,351.3301 | 4,360.6802 |
| 05/23/2005 | 4,383.02 | 4,410.73 | 4,374.4902 | 4,406.9502 |
| 05/24/2005 | 4,412.4199 | 4,413.5898 | 4,382.9102 | 4,396.6401 |
| 05/25/2005 | 4,393.4302 | 4,404.5601 | 4,377.3198 | 4,389.54 |
| 05/26/2005 | 4,391.5801 | 4,442.9399 | 4,389.29 | 4,436.6001 |
| 05/27/2005 | 4,442.6602 | 4,453.0098 | 4,431.5898 | 4,444.71 |
| 05/30/2005 | 4,445.21 | 4,482.02 | 4,440.3599 | 4,480.4302 |
| 05/31/2005 | 4,480 | 4,480.6802 | 4,459.2002 | 4,460.6299 |
| 06/01/2005 | 4,467.3198 | 4,530.0698 | 4,467.04 | 4,527.1699 |
| 06/02/2005 | 4,521.71 | 4,542.8301 | 4,515.04 | 4,532.1699 |
| 06/03/2005 | 4,544.73 | 4,551.8901 | 4,501.1699 | 4,510.3901 |
| 06/06/2005 | 4,514.5898 | 4,521.8901 | 4,490.1201 | 4,497.2598 |
| 06/07/2005 | 4,507.6099 | 4,570.4302 | 4,507.6099 | 4,566.0098 |
| 06/08/2005 | 4,552.0898 | 4,567.1299 | 4,543.75 | 4,557.29 |
| 06/09/2005 | 4,550.9199 | 4,568.2002 | 4,535.5098 | 4,562.75 |
| 06/10/2005 | 4,580.9102 | 4,601.0498 | 4,571.3198 | 4,586.1001 |
| 06/13/2005 | 4,597.3301 | 4,604.25 | 4,567.0898 | 4,599.21 |
| 06/14/2005 | 4,593.8101 | 4,598.8101 | 4,579.3198 | 4,591.6899 |
| 06/15/2005 | 4,601.4702 | 4,608.29 | 4,537.9102 | 4,548.4199 |
| 06/16/2005 | 4,563.75 | 4,585.79 | 4,554.4199 | 4,579.8701 |
| 06/17/2005 | 4,588.2002 | 4,623.5801 | 4,585.0298 | 4,604.5698 |
| 06/20/2005 | 4,601.9902 | 4,603.1001 | 4,560.4902 | 4,586.8599 |
| 06/21/2005 | 4,600.1499 | 4,615.8701 | 4,594.98 | 4,608.1099 |
| 06/22/2005 | 4,610.4102 | 4,635.71 | 4,599.1699 | 4,619.6001 |
| 06/23/2005 | 4,624.79 | 4,637.3398 | 4,604.1899 | 4,627.48 |
| 06/24/2005 | 4,602.3501 | 4,602.3501 | 4,561.3701 | 4,566.48 |
| 06/27/2005 | 4,547.27 | 4,547.27 | 4,517.4399 | 4,523.8198 |
| 06/28/2005 | 4,530.79 | 4,557.46 | 4,528.4199 | 4,557.46 |
| 06/29/2005 | 4,569.29 | 4,597.1602 | 4,560.0801 | 4,583.6299 |
| 06/30/2005 | 4,577.5601 | 4,607.21 | 4,576.0298 | 4,586.2798 |
| 07/01/2005 | 4,584.4399 | 4,623.7998 | 4,579.5098 | 4,617.0698 |
| 07/04/2005 | 4,620.8599 | 4,627.3501 | 4,610.3101 | 4,623.4102 |
| 07/05/2005 | 4,621.4199 | 4,624.0801 | 4,578.0801 | 4,603.6499 |
| 07/06/2005 | 4,607.5698 | 4,636.96 | 4,607.5698 | 4,615.4902 |
| 07/07/2005 | 4,595.23 | 4,595.23 | 4,444.9399 | 4,530.1802 |
| 07/08/2005 | 4,560.4302 | 4,597.9702 | 4,559.5698 | 4,597.9702 |
| 07/11/2005 | 4,616.3599 | 4,663.3799 | 4,616.3599 | 4,663.3799 |
| 07/12/2005 | 4,661.77 | 4,666.0801 | 4,637.6201 | 4,653.0298 |
| 07/13/2005 | 4,656.9102 | 4,682.8198 | 4,655.9199 | 4,679.8901 |
| 07/14/2005 | 4,686.7998 | 4,715.4702 | 4,686.7998 | 4,699.27 |
| 07/15/2005 | 4,702 | 4,723.6499 | 4,691.2002 | 4,712.8999 |
| 07/18/2005 | 4,717.5898 | 4,732.7002 | 4,705.29 | 4,719.5698 |
| 07/19/2005 | 4,725.7202 | 4,770.54 | 4,719.29 | 4,770.54 |
| 07/20/2005 | 4,759.5098 | 4,785.9199 | 4,757.5601 | 4,784.5 |
| 07/21/2005 | 4,803.77 | 4,865.7202 | 4,803.29 | 4,829.8701 |
| 07/22/2005 | 4,826.1499 | 4,852.3599 | 4,815.4102 | 4,836.8999 |
| 07/25/2005 | 4,843.6899 | 4,853.0298 | 4,819.4199 | 4,842.7002 |
| 07/26/2005 | 4,835.79 | 4,858.2402 | 4,827.8901 | 4,843.4902 |
| 07/27/2005 | 4,844.0601 | 4,858.6401 | 4,839.77 | 4,855.3501 |
| 07/28/2005 | 4,870.0698 | 4,900.29 | 4,859.9399 | 4,892.5 |
| 07/29/2005 | 4,896.46 | 4,913.02 | 4,874.7798 | 4,886.5 |
| 08/01/2005 | 4,882.3901 | 4,912.3901 | 4,878.1699 | 4,890.8501 |
| 08/02/2005 | 4,894.46 | 4,933.3999 | 4,894.2202 | 4,932.8701 |
| 08/03/2005 | 4,930.4102 | 4,934.9399 | 4,901.5098 | 4,923.1201 |
| 08/04/2005 | 4,922.5898 | 4,930.3999 | 4,870.4302 | 4,874.0601 |
| 08/05/2005 | 4,856.6299 | 4,868.2002 | 4,827.1802 | 4,827.1802 |
| 08/08/2005 | 4,837.0498 | 4,862.27 | 4,827.2998 | 4,837.8599 |
| 08/09/2005 | 4,835.8301 | 4,909.48 | 4,835.3501 | 4,909.48 |
| 08/10/2005 | 4,920.77 | 4,990.5698 | 4,920.77 | 4,990.5698 |
| 08/11/2005 | 4,966.6401 | 4,981.1099 | 4,938.1499 | 4,953.9302 |
| 08/12/2005 | 4,969.2402 | 4,972.73 | 4,929.7798 | 4,937.3301 |
| 08/15/2005 | 4,935.2202 | 4,951.3301 | 4,916.0898 | 4,922.3398 |
| 08/16/2005 | 4,939.73 | 4,953.46 | 4,875.9199 | 4,883.8101 |
| 08/17/2005 | 4,872.3301 | 4,881.2998 | 4,841.3398 | 4,871.46 |
| 08/18/2005 | 4,876.6001 | 4,884.1401 | 4,834.1602 | 4,851.27 |
| 08/19/2005 | 4,854.8901 | 4,930.8301 | 4,851.8799 | 4,929.9102 |
| 08/22/2005 | 4,933.7402 | 4,954.4102 | 4,929.1899 | 4,941.6899 |
| 08/23/2005 | 4,925.3599 | 4,931.7402 | 4,897.1401 | 4,917.7402 |
| 08/24/2005 | 4,907.1602 | 4,920.8501 | 4,874.52 | 4,915.9502 |
| 08/25/2005 | 4,886.3501 | 4,886.3501 | 4,847.8999 | 4,856.0098 |
| 08/26/2005 | 4,860.21 | 4,878.9199 | 4,783.7998 | 4,783.7998 |
| 08/29/2005 | 4,756.6802 | 4,815.98 | 4,726.3301 | 4,812.2402 |
| 08/30/2005 | 4,828.0698 | 4,837.23 | 4,784.5698 | 4,791.7202 |
| 08/31/2005 | 4,795.2998 | 4,834.8999 | 4,791.4702 | 4,829.6899 |
| 09/01/2005 | 4,846.6602 | 4,874.8901 | 4,816.6699 | 4,842.9399 |
| 09/02/2005 | 4,841.3799 | 4,861.9302 | 4,819.1001 | 4,837.8101 |
| 09/05/2005 | 4,853.6001 | 4,909.8901 | 4,850.5298 | 4,909.8901 |
| 09/06/2005 | 4,903.3901 | 4,969.4199 | 4,901.8999 | 4,968.2798 |
| 09/07/2005 | 4,977.9199 | 5,004.23 | 4,967.6802 | 4,988.1401 |
| 09/08/2005 | 4,990.0601 | 4,999.4199 | 4,967.96 | 4,992.75 |
| 09/09/2005 | 4,999.1099 | 5,020.4702 | 4,971.2402 | 5,005.9302 |
| 09/12/2005 | 5,028.4902 | 5,035.3901 | 4,979.8501 | 4,989.98 |
| 09/13/2005 | 4,989.7202 | 4,993.2998 | 4,899.3198 | 4,901.8799 |
| 09/14/2005 | 4,906.9102 | 4,934.6099 | 4,888.0298 | 4,911.1699 |
| 09/15/2005 | 4,903.8501 | 4,925.21 | 4,888.79 | 4,905.98 |
| 09/16/2005 | 4,913.7402 | 5,001.79 | 4,911.7402 | 4,986.5 |
| 09/19/2005 | 4,928.1401 | 4,948.8999 | 4,872.6401 | 4,926.1299 |
| 09/20/2005 | 4,934.0298 | 4,967.3101 | 4,927.98 | 4,962.8599 |
| 09/21/2005 | 4,933.5601 | 4,933.5601 | 4,870.7002 | 4,875.2202 |
| 09/22/2005 | 4,857.5098 | 4,872.5298 | 4,827.8599 | 4,849.0098 |
| 09/23/2005 | 4,867.04 | 4,887.46 | 4,855.5801 | 4,882.5801 |
| 09/26/2005 | 4,938.1802 | 5,000.1699 | 4,938.1802 | 4,998.1602 |
| 09/27/2005 | 4,979.8398 | 4,992.6299 | 4,957.29 | 4,965.8799 |
| 09/28/2005 | 4,983.6401 | 5,052.3501 | 4,983.6401 | 5,048.7402 |
| 09/29/2005 | 5,050.8701 | 5,059.8599 | 5,003.98 | 5,021.1699 |
| 09/30/2005 | 5,055.8599 | 5,061.8398 | 5,021.1401 | 5,044.1201 |
| 10/03/2005 | 5,060.9902 | 5,083.5601 | 5,050.2202 | 5,082.0698 |
| 10/04/2005 | 5,084.7002 | 5,138.02 | 5,064.7998 | 5,138.02 |
| 10/05/2005 | 5,111.6602 | 5,111.6602 | 5,067.21 | 5,069.4199 |
| 10/06/2005 | 5,037.5 | 5,037.5 | 4,980.6201 | 5,017.27 |
| 10/07/2005 | 5,004.1299 | 5,032.6602 | 4,984.4502 | 5,007.77 |
| 10/10/2005 | 5,027.2798 | 5,057.1299 | 5,006.5698 | 5,022.79 |
| 10/11/2005 | 5,020.2998 | 5,065.1699 | 5,020.2998 | 5,032.46 |
| 10/12/2005 | 5,005.25 | 5,017.8701 | 4,955.8198 | 4,981.77 |
| 10/13/2005 | 4,977.7402 | 4,993.5801 | 4,929.1099 | 4,950.0698 |
| 10/14/2005 | 4,954.3701 | 4,988.5 | 4,933.1602 | 4,975.5601 |
| 10/17/2005 | 4,987.6602 | 4,999 | 4,965.6299 | 4,978.8301 |
| 10/18/2005 | 4,982.2998 | 4,993.1899 | 4,943.1899 | 4,947.1802 |
| 10/19/2005 | 4,902.2202 | 4,902.2202 | 4,825.96 | 4,845.98 |
| 10/20/2005 | 4,903.98 | 4,931.9502 | 4,852.5601 | 4,864.25 |
| 10/21/2005 | 4,846.7998 | 4,870.8101 | 4,831.75 | 4,838.3999 |
| 10/24/2005 | 4,838.25 | 4,905.46 | 4,836.4102 | 4,901.79 |
| 10/25/2005 | 4,918.04 | 4,930.8901 | 4,871.8901 | 4,872.9702 |
| 10/26/2005 | 4,877.0298 | 4,914.9399 | 4,866.5698 | 4,900.79 |
| 10/27/2005 | 4,878.3501 | 4,878.3501 | 4,793.1001 | 4,806.0498 |
| 10/28/2005 | 4,802.6602 | 4,835.4902 | 4,762.75 | 4,825.6401 |
| 10/31/2005 | 4,854.5898 | 4,930.9199 | 4,854.5898 | 4,929.0698 |
| 11/01/2005 | 4,922.9102 | 4,938.3901 | 4,907.6899 | 4,922.5498 |
| 11/02/2005 | 4,921.1099 | 4,954.8301 | 4,891.6201 | 4,954.8301 |
| 11/03/2005 | 4,973.04 | 5,013.75 | 4,966.3301 | 5,011 |
| 11/04/2005 | 5,004.2798 | 5,013.9502 | 4,976.29 | 4,995.2402 |
| 11/07/2005 | 4,994.54 | 5,033.9902 | 4,983.75 | 5,024.2002 |
| 11/08/2005 | 5,033.4302 | 5,047.5098 | 4,993.6699 | 5,008.8301 |
| 11/09/2005 | 5,018.25 | 5,031.8701 | 4,999.1201 | 5,011.3799 |
| 11/10/2005 | 5,024.0601 | 5,047.8398 | 5,003.1099 | 5,015.5498 |
| 11/11/2005 | 5,046.23 | 5,092.7998 | 5,046.23 | 5,090.75 |
| 11/14/2005 | 5,083.27 | 5,106.98 | 5,075.6299 | 5,092.4302 |
| 11/15/2005 | 5,082.3799 | 5,115.6499 | 5,074.48 | 5,110.6099 |
| 11/16/2005 | 5,108.0601 | 5,114.6602 | 5,063.8599 | 5,081.46 |
| 11/17/2005 | 5,097.6699 | 5,130.21 | 5,089.6699 | 5,099.7202 |
| 11/18/2005 | 5,129.1201 | 5,162.5098 | 5,108.9302 | 5,123.5 |
| 11/21/2005 | 5,140.3501 | 5,179.5498 | 5,127.0698 | 5,170.6099 |
| 11/22/2005 | 5,178.96 | 5,182.73 | 5,161.3501 | 5,174.7202 |
| 11/23/2005 | 5,194.5498 | 5,203.3799 | 5,172.79 | 5,196.0801 |
| 11/24/2005 | 5,193.1499 | 5,204.1401 | 5,171.5601 | 5,187.98 |
| 11/25/2005 | 5,186.9102 | 5,194.3101 | 5,178.6499 | 5,194.27 |
| 11/28/2005 | 5,218.2798 | 5,241 | 5,167.9102 | 5,176.5898 |
| 11/29/2005 | 5,167.3701 | 5,218.4302 | 5,155.3398 | 5,199.48 |
| 11/30/2005 | 5,183.7798 | 5,209.5601 | 5,166.3901 | 5,193.3999 |
| 12/01/2005 | 5,210.54 | 5,266.6201 | 5,208.4902 | 5,266.5498 |
| 12/02/2005 | 5,292.2002 | 5,307.9902 | 5,275.2998 | 5,307.9902 |
| 12/05/2005 | 5,303.9199 | 5,306.0898 | 5,251.8599 | 5,266.8599 |
| 12/06/2005 | 5,271.3501 | 5,309.9302 | 5,267.71 | 5,300.8501 |
| 12/07/2005 | 5,292.5 | 5,308.79 | 5,248.73 | 5,266.75 |
| 12/08/2005 | 5,230.8301 | 5,286.75 | 5,222.2402 | 5,286.75 |
| 12/09/2005 | 5,268.2798 | 5,294.3799 | 5,262.04 | 5,282.1299 |
| 12/12/2005 | 5,316.46 | 5,331.0601 | 5,290.9102 | 5,301.21 |
| 12/13/2005 | 5,305.6602 | 5,313.2002 | 5,285.6699 | 5,310.2798 |
| 12/14/2005 | 5,315.1602 | 5,321.1099 | 5,274.9702 | 5,286.7598 |
| 12/15/2005 | 5,294.8599 | 5,304.5698 | 5,279.3301 | 5,295.8198 |
| 12/16/2005 | 5,303.3198 | 5,356.6699 | 5,302.6802 | 5,353.6602 |
| 12/19/2005 | 5,342.9302 | 5,357.6699 | 5,336.27 | 5,350.1802 |
| 12/20/2005 | 5,331.8198 | 5,365.6001 | 5,322.8301 | 5,356.6001 |
| 12/21/2005 | 5,367.8101 | 5,400.3301 | 5,367.6802 | 5,397.23 |
| 12/22/2005 | 5,390.0098 | 5,403.1299 | 5,387.46 | 5,398.2798 |
| 12/23/2005 | 5,410.0898 | 5,425.6201 | 5,405.9199 | 5,419.0498 |
| 12/27/2005 | 5,422.0698 | 5,454.5098 | 5,419.5498 | 5,444.8398 |
| 12/28/2005 | 5,437.2798 | 5,460.3901 | 5,432.2998 | 5,447.1499 |
| 12/29/2005 | 5,464 | 5,469.96 | 5,447.1299 | 5,458.5801 |
| 12/30/2005 | 5,446.79 | 5,446.79 | 5,385.0698 | 5,408.2598 |