| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2005 | 1,680.00 | 1,685.00 | 1,625.00 | 1,635.00 | 20K |
| Nov 16, 2005 | 1,710.00 | 1,765.00 | 1,625.00 | 1,655.00 | 60K |
| Nov 15, 2005 | 1,645.00 | 1,700.00 | 1,615.00 | 1,695.00 | 60K |
| Nov 14, 2005 | 1,615.00 |
| 1,615.00 |
| 1,590.00 |
| 1,595.00 |
| 13.8K |
| Nov 11, 2005 | 1,545.00 | 1,615.00 | 1,545.00 | 1,590.00 | 20K |
| Nov 10, 2005 | 1,630.00 | 1,630.00 | 1,575.00 | 1,585.00 | 18.8K |
| Nov 9, 2005 | 1,700.00 | 1,700.00 | 1,615.00 | 1,625.00 | 18.2K |
| Nov 8, 2005 | 1,715.00 | 1,735.00 | 1,630.00 | 1,660.00 | 40K |
| Nov 7, 2005 | 1,565.00 | 1,690.00 | 1,565.00 | 1,690.00 | 60K |
| Nov 4, 2005 | 1,590.00 | 1,620.00 | 1,575.00 | 1,575.00 | 20K |
| Nov 3, 2005 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0 |
| Nov 2, 2005 | 1,535.00 | 1,590.00 | 1,525.00 | 1,585.00 | 20K |
| Nov 1, 2005 | 1,510.00 | 1,530.00 | 1,505.00 | 1,520.00 | 10.6K |
| Oct 31, 2005 | 1,525.00 | 1,530.00 | 1,500.00 | 1,500.00 | 14K |
| Oct 28, 2005 | 1,540.00 | 1,550.00 | 1,515.00 | 1,515.00 | 10K |
| Oct 27, 2005 | 1,540.00 | 1,540.00 | 1,515.00 | 1,540.00 | 8K |
| Oct 26, 2005 | 1,565.00 | 1,570.00 | 1,535.00 | 1,540.00 | 15.4K |
| Oct 25, 2005 | 1,590.00 | 1,590.00 | 1,545.00 | 1,560.00 | 16.6K |
| Oct 24, 2005 | 1,610.00 | 1,620.00 | 1,550.00 | 1,590.00 | 19.4K |
| Oct 21, 2005 | 1,615.00 | 1,620.00 | 1,540.00 | 1,585.00 | 20K |
| Oct 20, 2005 | 1,655.00 | 1,670.00 | 1,580.00 | 1,630.00 | 40K |
| Oct 19, 2005 | 1,515.00 | 1,675.00 | 1,515.00 | 1,640.00 | 100K |
| Oct 18, 2005 | 1,550.00 | 1,550.00 | 1,460.00 | 1,490.00 | 20K |
| Oct 17, 2005 | 1,420.00 | 1,600.00 | 1,420.00 | 1,560.00 | 80K |
| Oct 14, 2005 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 6.4K |
| Oct 13, 2005 | 1,420.00 | 1,420.00 | 1,380.00 | 1,385.00 | 7.6K |
| Oct 12, 2005 | 1,375.00 | 1,430.00 | 1,375.00 | 1,415.00 | 12.6K |
| Oct 11, 2005 | 1,375.00 | 1,385.00 | 1,365.00 | 1,365.00 | 3.4K |
| Oct 10, 2005 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| Oct 7, 2005 | 1,375.00 | 1,380.00 | 1,370.00 | 1,370.00 | 4.8K |