COL.MC
Colonial SFL SOCIMI S.A.
13:06:30
5.63 €
0.0000 (%0.00)
Previous Close: 5.625
Day Low₺5.605
Day High₺5.65
COL.MC: Colonial SFL SOCIMI S.A. Historical Data
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,465.2363
CLOSE 1,467.8134
Low
LOW 1,160.02
High
HIGH 1,845.14
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 1,195.47 | 1,197.97 | 1,160.02 | 1,168.51 |
| 01/03/2006 | 1,168.51 | 1,210.7 | 1,168.51 | 1,210.45 |
| 01/04/2006 | 1,210.45 | 1,223.44 | 1,199.72 | 1,216.2 |
| 01/05/2006 | 1,216.2 | 1,237.42 | 1,216.2 | 1,236.42 |
| 01/06/2006 | 1,236.42 | 1,236.42 | 1,236.42 | 1,236.42 |
| 01/09/2006 | 1,236.42 | 1,243.16 | 1,204.46 | 1,214.7 |
| 01/10/2006 | 1,214.7 | 1,228.43 | 1,204.96 | 1,213.95 |
| 01/11/2006 | 1,213.95 | 1,223.44 | 1,211.45 | 1,223.44 |
| 01/12/2006 | 1,223.44 | 1,223.44 | 1,206.46 | 1,215.95 |
| 01/13/2006 | 1,215.95 | 1,218.44 | 1,195.97 | 1,198.47 |
| 01/16/2006 | 1,198.47 | 1,215.45 | 1,195.97 | 1,211.2 |
| 01/17/2006 | 1,211.2 | 1,213.45 | 1,191.48 | 1,213.45 |
| 01/18/2006 | 1,213.45 | 1,213.45 | 1,174.25 | 1,206.71 |
| 01/19/2006 | 1,206.71 | 1,240.92 | 1,205.96 | 1,230.93 |
| 01/20/2006 | 1,230.93 | 1,246.66 | 1,217.69 | 1,239.42 |
| 01/23/2006 | 1,239.42 | 1,302.09 | 1,208.96 | 1,267.13 |
| 01/24/2006 | 1,267.13 | 1,267.13 | 1,226.18 | 1,234.42 |
| 01/25/2006 | 1,234.42 | 1,260.89 | 1,230.93 | 1,260.89 |
| 01/26/2006 | 1,260.89 | 1,260.89 | 1,248.41 | 1,260.89 |
| 01/27/2006 | 1,260.89 | 1,260.89 | 1,238.42 | 1,254.65 |
| 01/30/2006 | 1,254.65 | 1,263.39 | 1,245.91 | 1,249.65 |
| 01/31/2006 | 1,249.65 | 1,280.86 | 1,238.92 | 1,270.88 |
| 02/01/2006 | 1,270.88 | 1,285.86 | 1,265.88 | 1,280.86 |
| 02/02/2006 | 1,280.86 | 1,308.33 | 1,269.63 | 1,297.09 |
| 02/03/2006 | 1,297.09 | 1,299.59 | 1,277.12 | 1,277.12 |
| 02/06/2006 | 1,277.12 | 1,297.09 | 1,265.88 | 1,285.86 |
| 02/07/2006 | 1,285.86 | 1,298.34 | 1,285.86 | 1,288.35 |
| 02/08/2006 | 1,288.35 | 1,294.6 | 1,279.62 | 1,293.35 |
| 02/09/2006 | 1,293.35 | 1,299.59 | 1,254.65 | 1,254.65 |
| 02/10/2006 | 1,254.65 | 1,294.6 | 1,254.65 | 1,278.37 |
| 02/13/2006 | 1,278.37 | 1,295.84 | 1,278.37 | 1,290.85 |
| 02/14/2006 | 1,290.85 | 1,342.04 | 1,288.35 | 1,307.08 |
| 02/15/2006 | 1,307.08 | 1,330.8 | 1,292.1 | 1,327.06 |
| 02/16/2006 | 1,327.06 | 1,354.52 | 1,315.82 | 1,353.27 |
| 02/17/2006 | 1,353.27 | 1,357.02 | 1,329.55 | 1,348.28 |
| 02/20/2006 | 1,348.28 | 1,358.27 | 1,325.81 | 1,357.02 |
| 02/21/2006 | 1,357.02 | 1,360.76 | 1,345.78 | 1,357.02 |
| 02/22/2006 | 1,357.02 | 1,363.26 | 1,332.05 | 1,348.28 |
| 02/23/2006 | 1,348.28 | 1,358.27 | 1,329.55 | 1,339.54 |
| 02/24/2006 | 1,339.54 | 1,342.04 | 1,324.56 | 1,334.55 |
| 02/27/2006 | 1,334.55 | 1,348.28 | 1,320.81 | 1,348.28 |
| 02/28/2006 | 1,348.28 | 1,354.52 | 1,334.55 | 1,345.78 |
| 03/01/2006 | 1,345.78 | 1,541.78 | 1,332.05 | 1,523.05 |
| 03/02/2006 | 1,523.05 | 1,523.05 | 1,414.44 | 1,423.18 |
| 03/03/2006 | 1,423.18 | 1,424.43 | 1,379.49 | 1,398.21 |
| 03/06/2006 | 1,398.21 | 1,416.94 | 1,373.25 | 1,373.25 |
| 03/07/2006 | 1,373.25 | 1,399.46 | 1,335.79 | 1,391.97 |
| 03/08/2006 | 1,391.97 | 1,410.7 | 1,368.25 | 1,374.49 |
| 03/09/2006 | 1,374.49 | 1,398.21 | 1,374.49 | 1,379.49 |
| 03/10/2006 | 1,379.49 | 1,379.49 | 1,345.78 | 1,370.75 |
| 03/13/2006 | 1,370.75 | 1,398.21 | 1,357.02 | 1,373.25 |
| 03/14/2006 | 1,373.25 | 1,398.21 | 1,362.01 | 1,393.22 |
| 03/15/2006 | 1,393.22 | 1,398.21 | 1,380.74 | 1,386.98 |
| 03/16/2006 | 1,386.98 | 1,413.19 | 1,379.49 | 1,413.19 |
| 03/17/2006 | 1,413.19 | 1,419.44 | 1,403.21 | 1,419.44 |
| 03/20/2006 | 1,419.44 | 1,419.44 | 1,386.98 | 1,408.2 |
| 03/21/2006 | 1,408.2 | 1,410.7 | 1,386.98 | 1,390.72 |
| 03/22/2006 | 1,390.72 | 1,413.19 | 1,385.73 | 1,413.19 |
| 03/23/2006 | 1,413.19 | 1,413.19 | 1,374.49 | 1,409.45 |
| 03/24/2006 | 1,409.45 | 1,414.44 | 1,400.71 | 1,413.19 |
| 03/27/2006 | 1,413.19 | 1,419.44 | 1,400.71 | 1,419.44 |
| 03/28/2006 | 1,419.44 | 1,421.93 | 1,398.21 | 1,401.96 |
| 03/29/2006 | 1,401.96 | 1,428.18 | 1,401.96 | 1,428.18 |
| 03/30/2006 | 1,428.18 | 1,444.41 | 1,406.95 | 1,441.91 |
| 03/31/2006 | 1,441.91 | 1,448.15 | 1,415.69 | 1,448.15 |
| 04/03/2006 | 1,448.15 | 1,460.63 | 1,401.96 | 1,424.43 |
| 04/04/2006 | 1,424.43 | 1,453.14 | 1,413.19 | 1,445.65 |
| 04/05/2006 | 1,445.65 | 1,445.65 | 1,425.68 | 1,445.65 |
| 04/06/2006 | 1,445.65 | 1,446.9 | 1,426.93 | 1,439.41 |
| 04/07/2006 | 1,439.41 | 1,456.89 | 1,430.67 | 1,456.89 |
| 04/10/2006 | 1,456.89 | 1,460.63 | 1,436.91 | 1,453.14 |
| 04/11/2006 | 1,453.14 | 1,454.39 | 1,426.93 | 1,430.67 |
| 04/12/2006 | 1,430.67 | 1,434.42 | 1,403.21 | 1,403.21 |
| 04/13/2006 | 1,403.21 | 1,424.43 | 1,398.21 | 1,423.18 |
| 04/18/2006 | 1,423.18 | 1,423.18 | 1,388.23 | 1,410.7 |
| 04/19/2006 | 1,410.7 | 1,435.67 | 1,388.23 | 1,435.67 |
| 04/20/2006 | 1,435.67 | 1,435.67 | 1,406.95 | 1,409.45 |
| 04/21/2006 | 1,409.45 | 1,444.41 | 1,399.46 | 1,444.41 |
| 04/24/2006 | 1,444.41 | 1,444.41 | 1,408.2 | 1,410.7 |
| 04/25/2006 | 1,410.7 | 1,448.15 | 1,410.7 | 1,445.65 |
| 04/26/2006 | 1,455.64 | 1,455.64 | 1,420.69 | 1,420.69 |
| 04/27/2006 | 1,423.18 | 1,426.93 | 1,386.98 | 1,408.2 |
| 04/28/2006 | 1,394.47 | 1,430.67 | 1,378.24 | 1,413.19 |
| 05/02/2006 | 1,413.19 | 1,420.69 | 1,385.73 | 1,406.95 |
| 05/03/2006 | 1,400.71 | 1,441.91 | 1,400.71 | 1,441.91 |
| 05/04/2006 | 1,425.68 | 1,443.16 | 1,420.69 | 1,430.67 |
| 05/05/2006 | 1,420.69 | 1,443.16 | 1,411.95 | 1,443.16 |
| 05/08/2006 | 1,443.16 | 1,479.36 | 1,438.16 | 1,479.36 |
| 05/09/2006 | 1,458.14 | 1,500.58 | 1,458.14 | 1,500.58 |
| 05/10/2006 | 1,480.61 | 1,498.09 | 1,454.39 | 1,483.11 |
| 05/11/2006 | 1,471.87 | 1,499.33 | 1,468.12 | 1,483.11 |
| 05/12/2006 | 1,469.37 | 1,496.84 | 1,399.46 | 1,445.65 |
| 05/15/2006 | 1,445.65 | 1,445.65 | 1,395.72 | 1,420.69 |
| 05/16/2006 | 1,420.69 | 1,485.6 | 1,408.2 | 1,449.4 |
| 05/17/2006 | 1,449.4 | 1,463.13 | 1,396.97 | 1,396.97 |
| 05/18/2006 | 1,375.74 | 1,383.23 | 1,333.3 | 1,342.04 |
| 05/19/2006 | 1,285.86 | 1,365.76 | 1,285.86 | 1,328.3 |
| 05/22/2006 | 1,315.82 | 1,328.3 | 1,242.16 | 1,244.66 |
| 05/23/2006 | 1,218.44 | 1,319.56 | 1,185.99 | 1,290.85 |
| 05/24/2006 | 1,259.64 | 1,323.31 | 1,248.41 | 1,280.86 |
| 05/25/2006 | 1,273.37 | 1,315.82 | 1,273.37 | 1,278.37 |
| 05/26/2006 | 1,278.37 | 1,348.28 | 1,274.62 | 1,338.29 |
| 05/29/2006 | 1,362.01 | 1,383.23 | 1,323.31 | 1,350.77 |
| 05/30/2006 | 1,330.8 | 1,352.02 | 1,328.3 | 1,345.78 |
| 05/31/2006 | 1,353.27 | 1,360.76 | 1,327.06 | 1,353.27 |
| 06/01/2006 | 1,348.28 | 1,370.75 | 1,348.28 | 1,359.51 |
| 06/02/2006 | 1,360.76 | 1,368.25 | 1,334.55 | 1,357.02 |
| 06/05/2006 | 1,350.77 | 1,372 | 1,334.55 | 1,368.25 |
| 06/06/2006 | 1,368.25 | 1,445.65 | 1,360.76 | 1,421.93 |
| 06/07/2006 | 1,559.26 | 1,559.26 | 1,535.54 | 1,545.53 |
| 06/08/2006 | 1,535.54 | 1,548.02 | 1,535.54 | 1,540.53 |
| 06/09/2006 | 1,540.53 | 1,543.03 | 1,536.79 | 1,539.28 |
| 06/12/2006 | 1,541.78 | 1,546.77 | 1,541.78 | 1,543.03 |
| 06/13/2006 | 1,541.78 | 1,545.53 | 1,540.53 | 1,543.03 |
| 06/14/2006 | 1,543.03 | 1,545.53 | 1,540.53 | 1,543.03 |
| 06/15/2006 | 1,541.78 | 1,543.03 | 1,536.79 | 1,543.03 |
| 06/16/2006 | 1,539.28 | 1,545.53 | 1,539.28 | 1,541.78 |
| 06/19/2006 | 1,543.03 | 1,544.28 | 1,541.78 | 1,541.78 |
| 06/20/2006 | 1,541.78 | 1,546.77 | 1,539.28 | 1,544.28 |
| 06/21/2006 | 1,541.78 | 1,545.53 | 1,540.53 | 1,541.78 |
| 06/22/2006 | 1,540.53 | 1,545.53 | 1,540.53 | 1,541.78 |
| 06/23/2006 | 1,544.28 | 1,544.28 | 1,540.53 | 1,541.78 |
| 06/26/2006 | 1,541.78 | 1,545.53 | 1,540.53 | 1,544.28 |
| 06/27/2006 | 1,541.78 | 1,544.28 | 1,540.53 | 1,540.53 |
| 06/28/2006 | 1,541.78 | 1,543.03 | 1,540.53 | 1,543.03 |
| 06/29/2006 | 1,543.03 | 1,548.02 | 1,543.03 | 1,548.02 |
| 06/30/2006 | 1,549.27 | 1,558.01 | 1,548.02 | 1,550.52 |
| 07/03/2006 | 1,548.02 | 1,558.01 | 1,548.02 | 1,554.26 |
| 07/04/2006 | 1,550.52 | 1,555.51 | 1,550.52 | 1,551.77 |
| 07/05/2006 | 1,549.27 | 1,553.02 | 1,549.27 | 1,550.52 |
| 07/06/2006 | 1,549.27 | 1,555.51 | 1,549.27 | 1,554.26 |
| 07/07/2006 | 1,551.77 | 1,556.76 | 1,551.77 | 1,555.51 |
| 07/10/2006 | 1,551.77 | 1,555.51 | 1,551.77 | 1,551.77 |
| 07/11/2006 | 1,550.52 | 1,554.26 | 1,550.52 | 1,553.02 |
| 07/12/2006 | 1,553.02 | 1,553.02 | 1,551.77 | 1,551.77 |
| 07/13/2006 | 1,551.77 | 1,555.51 | 1,551.77 | 1,553.02 |
| 07/14/2006 | 1,555.51 | 1,555.51 | 1,553.02 | 1,553.02 |
| 07/17/2006 | 1,553.02 | 1,556.76 | 1,553.02 | 1,553.02 |
| 07/18/2006 | 1,553.02 | 1,555.51 | 1,551.77 | 1,554.26 |
| 07/19/2006 | 1,555.51 | 1,556.76 | 1,553.02 | 1,555.51 |
| 07/20/2006 | 1,556.76 | 1,560.51 | 1,554.26 | 1,560.51 |
| 07/21/2006 | 1,560.51 | 1,565.5 | 1,560.51 | 1,565.5 |
| 07/24/2006 | 1,561.76 | 1,565.5 | 1,561.76 | 1,565.5 |
| 07/25/2006 | 1,565.5 | 1,569.25 | 1,564.25 | 1,565.5 |
| 07/26/2006 | 1,569.25 | 1,569.25 | 1,560.51 | 1,564.25 |
| 07/27/2006 | 1,566.75 | 1,566.75 | 1,561.76 | 1,563 |
| 07/28/2006 | 1,563 | 1,572.99 | 1,561.76 | 1,572.99 |
| 07/31/2006 | 1,566.75 | 1,568 | 1,561.76 | 1,566.75 |
| 08/01/2006 | 1,566.75 | 1,566.75 | 1,560.51 | 1,561.76 |
| 08/02/2006 | 1,563 | 1,564.25 | 1,561.76 | 1,561.76 |
| 08/03/2006 | 1,561.76 | 1,564.25 | 1,560.51 | 1,563 |
| 08/04/2006 | 1,563 | 1,563 | 1,560.51 | 1,560.51 |
| 08/07/2006 | 1,560.51 | 1,563 | 1,560.51 | 1,563 |
| 08/08/2006 | 1,563 | 1,563 | 1,560.51 | 1,560.51 |
| 08/09/2006 | 1,560.51 | 1,565.5 | 1,560.51 | 1,563 |
| 08/10/2006 | 1,561.76 | 1,565.5 | 1,561.76 | 1,565.5 |
| 08/11/2006 | 1,565.5 | 1,565.5 | 1,563 | 1,565.5 |
| 08/14/2006 | 1,565.5 | 1,565.5 | 1,563 | 1,565.5 |
| 08/15/2006 | 1,563 | 1,565.5 | 1,563 | 1,565.5 |
| 08/16/2006 | 1,565.5 | 1,565.5 | 1,563 | 1,563 |
| 08/17/2006 | 1,563 | 1,565.5 | 1,563 | 1,565.5 |
| 08/18/2006 | 1,563 | 1,565.5 | 1,563 | 1,565.5 |
| 08/21/2006 | 1,563 | 1,563 | 1,560.51 | 1,560.51 |
| 08/22/2006 | 1,565.5 | 1,565.5 | 1,561.76 | 1,564.25 |
| 08/23/2006 | 1,565.5 | 1,565.5 | 1,563 | 1,564.25 |
| 08/24/2006 | 1,563 | 1,565.5 | 1,563 | 1,564.25 |
| 08/25/2006 | 1,564.25 | 1,565.5 | 1,564.25 | 1,565.5 |
| 08/28/2006 | 1,564.25 | 1,565.5 | 1,564.25 | 1,564.25 |
| 08/29/2006 | 1,563 | 1,565.5 | 1,563 | 1,563 |
| 08/30/2006 | 1,564.25 | 1,566.75 | 1,563 | 1,564.25 |
| 08/31/2006 | 1,564.25 | 1,566.75 | 1,564.25 | 1,566.75 |
| 09/01/2006 | 1,565.5 | 1,566.75 | 1,565.5 | 1,566.75 |
| 09/04/2006 | 1,565.5 | 1,566.75 | 1,565.5 | 1,566.75 |
| 09/05/2006 | 1,565.5 | 1,568 | 1,565.5 | 1,568 |
| 09/06/2006 | 1,566.75 | 1,568 | 1,566.75 | 1,566.75 |
| 09/07/2006 | 1,566.75 | 1,568 | 1,566.75 | 1,566.75 |
| 09/08/2006 | 1,566.75 | 1,568 | 1,566.75 | 1,566.75 |
| 09/11/2006 | 1,566.75 | 1,570.49 | 1,566.75 | 1,568 |
| 09/12/2006 | 1,566.75 | 1,568 | 1,566.75 | 1,566.75 |
| 09/13/2006 | 1,568 | 1,570.49 | 1,566.75 | 1,570.49 |
| 09/14/2006 | 1,568 | 1,570.49 | 1,568 | 1,570.49 |
| 09/15/2006 | 1,571.74 | 1,571.74 | 1,568 | 1,571.74 |
| 09/18/2006 | 1,569.25 | 1,571.74 | 1,569.25 | 1,569.25 |
| 09/19/2006 | 1,569.25 | 1,572.99 | 1,569.25 | 1,570.49 |
| 09/20/2006 | 1,570.49 | 1,571.74 | 1,569.25 | 1,570.49 |
| 09/21/2006 | 1,570.49 | 1,572.99 | 1,570.49 | 1,571.74 |
| 09/22/2006 | 1,571.74 | 1,572.99 | 1,571.74 | 1,571.74 |
| 09/25/2006 | 1,571.74 | 1,572.99 | 1,571.74 | 1,571.74 |
| 09/26/2006 | 1,571.74 | 1,575.49 | 1,571.74 | 1,571.74 |
| 09/27/2006 | 1,576.74 | 1,845.14 | 1,576.74 | 1,714.06 |
| 09/28/2006 | 1,586.72 | 1,587.97 | 1,425.68 | 1,461.88 |
| 09/29/2006 | 1,493.09 | 1,555.51 | 1,493.09 | 1,526.8 |
| 10/02/2006 | 1,539.28 | 1,546.77 | 1,524.3 | 1,524.3 |
| 10/03/2006 | 1,510.57 | 1,540.53 | 1,510.57 | 1,530.55 |
| 10/04/2006 | 1,515.56 | 1,523.05 | 1,509.32 | 1,515.56 |
| 10/05/2006 | 1,523.05 | 1,535.54 | 1,500.58 | 1,511.82 |
| 10/06/2006 | 1,511.82 | 1,523.05 | 1,511.82 | 1,514.32 |
| 10/09/2006 | 1,513.07 | 1,519.31 | 1,485.6 | 1,494.34 |
| 10/10/2006 | 1,478.11 | 1,505.58 | 1,478.11 | 1,479.36 |
| 10/11/2006 | 1,481.86 | 1,504.33 | 1,481.86 | 1,483.11 |
| 10/12/2006 | 1,479.36 | 1,498.09 | 1,479.36 | 1,484.35 |
| 10/13/2006 | 1,479.36 | 1,490.6 | 1,478.11 | 1,478.11 |
| 10/16/2006 | 1,471.87 | 1,491.84 | 1,471.87 | 1,491.84 |
| 10/17/2006 | 1,478.11 | 1,503.08 | 1,478.11 | 1,486.85 |
| 10/18/2006 | 1,508.07 | 1,508.07 | 1,486.85 | 1,493.09 |
| 10/19/2006 | 1,489.35 | 1,505.58 | 1,489.35 | 1,498.09 |
| 10/20/2006 | 1,503.08 | 1,518.06 | 1,478.11 | 1,489.35 |
| 10/23/2006 | 1,498.09 | 1,498.09 | 1,485.6 | 1,489.35 |
| 10/24/2006 | 1,475.62 | 1,495.59 | 1,475.62 | 1,493.09 |
| 10/25/2006 | 1,480.61 | 1,500.58 | 1,480.61 | 1,491.84 |
| 10/26/2006 | 1,498.09 | 1,500.58 | 1,480.61 | 1,499.33 |
| 10/27/2006 | 1,484.35 | 1,513.07 | 1,484.35 | 1,513.07 |
| 10/30/2006 | 1,510.57 | 1,513.07 | 1,498.09 | 1,510.57 |
| 10/31/2006 | 1,486.85 | 1,513.07 | 1,486.85 | 1,505.58 |
| 11/01/2006 | 1,505.58 | 1,513.07 | 1,505.58 | 1,509.32 |
| 11/02/2006 | 1,498.09 | 1,511.82 | 1,491.84 | 1,511.82 |
| 11/03/2006 | 1,513.07 | 1,523.05 | 1,493.09 | 1,516.81 |
| 11/06/2006 | 1,499.33 | 1,520.56 | 1,499.33 | 1,509.32 |
| 11/07/2006 | 1,509.32 | 1,519.31 | 1,490.6 | 1,515.56 |
| 11/08/2006 | 1,499.33 | 1,521.81 | 1,498.09 | 1,505.58 |
| 11/09/2006 | 1,510.57 | 1,510.57 | 1,491.84 | 1,506.83 |
| 11/10/2006 | 1,496.84 | 1,506.83 | 1,493.09 | 1,495.59 |
| 11/13/2006 | 1,498.09 | 1,548.02 | 1,498.09 | 1,545.53 |
| 11/14/2006 | 1,529.3 | 1,582.98 | 1,529.3 | 1,539.28 |
| 11/15/2006 | 1,550.52 | 1,550.52 | 1,528.05 | 1,543.03 |
| 11/16/2006 | 1,551.77 | 1,551.77 | 1,539.28 | 1,545.53 |
| 11/17/2006 | 1,530.55 | 1,561.76 | 1,530.55 | 1,541.78 |
| 11/20/2006 | 1,541.78 | 1,544.28 | 1,526.8 | 1,534.29 |
| 11/21/2006 | 1,526.8 | 1,548.02 | 1,526.8 | 1,544.28 |
| 11/22/2006 | 1,554.26 | 1,554.26 | 1,524.3 | 1,531.79 |
| 11/23/2006 | 1,551.77 | 1,551.77 | 1,531.79 | 1,544.28 |
| 11/24/2006 | 1,530.55 | 1,545.53 | 1,530.55 | 1,545.53 |
| 11/27/2006 | 1,549.27 | 1,558.01 | 1,530.55 | 1,540.53 |
| 11/28/2006 | 1,530.55 | 1,533.04 | 1,526.8 | 1,529.3 |
| 11/29/2006 | 1,536.79 | 1,538.04 | 1,526.8 | 1,528.05 |
| 11/30/2006 | 1,526.8 | 1,530.55 | 1,514.32 | 1,515.56 |
| 12/01/2006 | 1,530.55 | 1,530.55 | 1,514.32 | 1,514.32 |
| 12/04/2006 | 1,500.58 | 1,518.06 | 1,500.58 | 1,506.83 |
| 12/05/2006 | 1,501.83 | 1,515.56 | 1,500.58 | 1,513.07 |
| 12/06/2006 | 1,525.55 | 1,526.8 | 1,505.58 | 1,508.07 |
| 12/07/2006 | 1,500.58 | 1,520.56 | 1,500.58 | 1,518.06 |
| 12/08/2006 | 1,501.83 | 1,525.55 | 1,501.83 | 1,524.3 |
| 12/11/2006 | 1,510.57 | 1,523.05 | 1,509.32 | 1,520.56 |
| 12/12/2006 | 1,508.07 | 1,526.8 | 1,508.07 | 1,520.56 |
| 12/13/2006 | 1,520.56 | 1,560.51 | 1,503.08 | 1,560.51 |
| 12/14/2006 | 1,777.73 | 1,820.18 | 1,735.28 | 1,747.77 |
| 12/15/2006 | 1,747.77 | 1,793.96 | 1,735.28 | 1,751.51 |
| 12/18/2006 | 1,783.97 | 1,783.97 | 1,741.53 | 1,749.02 |
| 12/19/2006 | 1,747.77 | 1,749.02 | 1,715.31 | 1,739.03 |
| 12/20/2006 | 1,741.53 | 1,749.02 | 1,724.05 | 1,739.03 |
| 12/21/2006 | 1,742.77 | 1,742.77 | 1,711.56 | 1,715.31 |
| 12/22/2006 | 1,707.82 | 1,709.07 | 1,687.84 | 1,687.84 |
| 12/27/2006 | 1,660.38 | 1,685.35 | 1,647.9 | 1,652.89 |
| 12/28/2006 | 1,650.39 | 1,706.57 | 1,601.7 | 1,696.58 |
| 12/29/2006 | 1,685.35 | 1,736.53 | 1,636.66 | 1,636.66 |