^FCHI
CAC 40
13:27:15
8449.82 €
0.0000 (%0.00)
Previous Close: 8467.98
Day Low₺8427.56
Day High₺8501.36
^FCHI: CAC 40 Historical Data
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,105.9097
CLOSE 5,106.4953
Low
LOW 4,564.6899
High
HIGH 5,553.8599
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 4,731.9199 | 4,757.54 | 4,727.0898 | 4,754.9199 |
| 01/03/2006 | 4,761.9502 | 4,803.23 | 4,755.7202 | 4,776.98 |
| 01/04/2006 | 4,820.8999 | 4,838.52 | 4,799.1899 | 4,838.52 |
| 01/05/2006 | 4,839.0898 | 4,849.6699 | 4,826.3101 | 4,835.0898 |
| 01/06/2006 | 4,843.1602 | 4,867.1499 | 4,839.75 | 4,867.1499 |
| 01/09/2006 | 4,875.1201 | 4,886.1899 | 4,870.9302 | 4,875.0898 |
| 01/10/2006 | 4,868.8999 | 4,868.8999 | 4,838.48 | 4,861.9302 |
| 01/11/2006 | 4,893.75 | 4,897.5801 | 4,866.7598 | 4,890.4902 |
| 01/12/2006 | 4,875.8799 | 4,898.0498 | 4,872.52 | 4,890.2402 |
| 01/13/2006 | 4,876.4102 | 4,876.4102 | 4,834.2402 | 4,850.5298 |
| 01/16/2006 | 4,844.1299 | 4,864.7598 | 4,844.1299 | 4,856.0898 |
| 01/17/2006 | 4,829.3301 | 4,829.3301 | 4,803.4399 | 4,807.1401 |
| 01/18/2006 | 4,748.7202 | 4,792.0698 | 4,730.3799 | 4,772.0898 |
| 01/19/2006 | 4,798.3301 | 4,815.8101 | 4,790.77 | 4,814.0898 |
| 01/20/2006 | 4,828.71 | 4,841.4199 | 4,773.48 | 4,773.48 |
| 01/23/2006 | 4,725 | 4,754.7798 | 4,719.3301 | 4,751.9902 |
| 01/24/2006 | 4,758.9302 | 4,766.52 | 4,739.7598 | 4,748.3198 |
| 01/25/2006 | 4,766.6099 | 4,794.2202 | 4,758.0601 | 4,791 |
| 01/26/2006 | 4,801.8398 | 4,876.52 | 4,800.21 | 4,876.52 |
| 01/27/2006 | 4,938.77 | 4,956.6001 | 4,907.48 | 4,956.6001 |
| 01/30/2006 | 4,945.8301 | 4,954.96 | 4,934.6201 | 4,936.79 |
| 01/31/2006 | 4,943.46 | 4,970.21 | 4,930.1802 | 4,947.9902 |
| 02/01/2006 | 4,946.77 | 5,000 | 4,936.5898 | 4,999.3901 |
| 02/02/2006 | 5,000.9502 | 5,012.3799 | 4,927.8901 | 4,927.8901 |
| 02/03/2006 | 4,945.3799 | 4,955.9399 | 4,905.6299 | 4,937.5601 |
| 02/06/2006 | 4,949.8398 | 4,960.6699 | 4,919.8999 | 4,934.5898 |
| 02/07/2006 | 4,951.9902 | 4,958.5098 | 4,906.3599 | 4,935.3999 |
| 02/08/2006 | 4,893.1499 | 4,909.6802 | 4,875.7998 | 4,895.0801 |
| 02/09/2006 | 4,925.71 | 4,958.79 | 4,921.6001 | 4,955.7402 |
| 02/10/2006 | 4,940.0498 | 4,963.6899 | 4,910.8198 | 4,910.8198 |
| 02/13/2006 | 4,916.3599 | 4,957.3599 | 4,898.96 | 4,957.3599 |
| 02/14/2006 | 4,964.5698 | 4,975.4102 | 4,928.1099 | 4,961.3398 |
| 02/15/2006 | 4,957.1201 | 4,958.3101 | 4,922.8101 | 4,934.0898 |
| 02/16/2006 | 4,959.7002 | 4,973.8901 | 4,938.3701 | 4,973.0898 |
| 02/17/2006 | 4,975.73 | 5,003.3901 | 4,965.5698 | 5,000 |
| 02/20/2006 | 4,981.3101 | 4,985.6602 | 4,971.25 | 4,979.9399 |
| 02/21/2006 | 4,997.9399 | 5,024.5098 | 4,974.5098 | 4,991.9302 |
| 02/22/2006 | 4,984.9702 | 5,041.6001 | 4,984.1201 | 5,041.6001 |
| 02/23/2006 | 5,051.77 | 5,060.27 | 5,020.04 | 5,040.3901 |
| 02/24/2006 | 5,051.6299 | 5,073.9502 | 5,036.1699 | 5,073.9502 |
| 02/27/2006 | 5,082.1299 | 5,085.2002 | 5,058.0898 | 5,080.52 |
| 02/28/2006 | 5,084.6201 | 5,084.6201 | 4,998.1299 | 5,000.4502 |
| 03/01/2006 | 5,008.71 | 5,059.0298 | 5,006 | 5,057.6099 |
| 03/02/2006 | 5,069.7598 | 5,077.5801 | 4,990.48 | 5,009.0898 |
| 03/03/2006 | 5,012.9399 | 5,030.3599 | 4,966.71 | 4,989.1499 |
| 03/06/2006 | 5,025.7202 | 5,037.0498 | 5,010.7202 | 5,010.7202 |
| 03/07/2006 | 4,989.9302 | 4,996.6899 | 4,968.7202 | 4,992.21 |
| 03/08/2006 | 5,000.9902 | 5,005.8799 | 4,927.5898 | 4,969.5098 |
| 03/09/2006 | 5,007.96 | 5,012.4199 | 4,981.0498 | 5,007.8398 |
| 03/10/2006 | 4,993.9102 | 5,069.27 | 4,986.9199 | 5,069.27 |
| 03/13/2006 | 5,094.23 | 5,112.7002 | 5,085.7402 | 5,107.4702 |
| 03/14/2006 | 5,095.2402 | 5,117.1602 | 5,088.1201 | 5,117.1602 |
| 03/15/2006 | 5,131.04 | 5,141.5498 | 5,119.6099 | 5,127.9302 |
| 03/16/2006 | 5,130.54 | 5,136.6401 | 5,105.6201 | 5,126.0098 |
| 03/17/2006 | 5,133.0898 | 5,171.3799 | 5,124.75 | 5,141.0801 |
| 03/20/2006 | 5,161.21 | 5,174.1401 | 5,131.3101 | 5,138.5098 |
| 03/21/2006 | 5,136.9199 | 5,148.5601 | 5,098.3799 | 5,148.5601 |
| 03/22/2006 | 5,142.4702 | 5,201.2798 | 5,132.9502 | 5,194.7798 |
| 03/23/2006 | 5,204.6802 | 5,205.6099 | 5,179.6602 | 5,194.7798 |
| 03/24/2006 | 5,198.27 | 5,226.3701 | 5,194.2002 | 5,218.71 |
| 03/27/2006 | 5,212.3901 | 5,218.8501 | 5,162.0698 | 5,162.4399 |
| 03/28/2006 | 5,170.9702 | 5,189.9399 | 5,134.3398 | 5,149.9902 |
| 03/29/2006 | 5,144.1201 | 5,189.6201 | 5,143.6602 | 5,180.25 |
| 03/30/2006 | 5,204.9102 | 5,246.7402 | 5,203.3599 | 5,240.1001 |
| 03/31/2006 | 5,227.0498 | 5,247.3101 | 5,211.0698 | 5,220.8501 |
| 04/03/2006 | 5,251.5601 | 5,258.5098 | 5,231.1001 | 5,255.2598 |
| 04/04/2006 | 5,241.71 | 5,241.71 | 5,203.9102 | 5,205.8101 |
| 04/05/2006 | 5,214.4399 | 5,230.8701 | 5,187.3301 | 5,221.0298 |
| 04/06/2006 | 5,232.4102 | 5,245.5601 | 5,200.46 | 5,222.3599 |
| 04/07/2006 | 5,221.8398 | 5,241 | 5,174.96 | 5,174.96 |
| 04/10/2006 | 5,170.0498 | 5,190.8701 | 5,155.8301 | 5,190.27 |
| 04/11/2006 | 5,189.1899 | 5,197.4102 | 5,106.1802 | 5,112.6001 |
| 04/12/2006 | 5,106.48 | 5,110.7998 | 5,058.3501 | 5,085.1099 |
| 04/13/2006 | 5,097.7798 | 5,109.6099 | 5,069.4702 | 5,102.6201 |
| 04/18/2006 | 5,097.5601 | 5,101.9302 | 5,073.5098 | 5,095.9702 |
| 04/19/2006 | 5,150.3901 | 5,172.5898 | 5,125.5698 | 5,158.1401 |
| 04/20/2006 | 5,158.2402 | 5,227.1299 | 5,158.2402 | 5,206.79 |
| 04/21/2006 | 5,223.8301 | 5,252.3799 | 5,221.5601 | 5,252.3799 |
| 04/24/2006 | 5,227.7002 | 5,239.3799 | 5,219.27 | 5,221.4399 |
| 04/25/2006 | 5,238.6401 | 5,255.1499 | 5,227.9399 | 5,235.3398 |
| 04/26/2006 | 5,244.4702 | 5,261.6001 | 5,241.9902 | 5,252.3198 |
| 04/27/2006 | 5,257.7598 | 5,257.7598 | 5,169.98 | 5,213.5498 |
| 04/28/2006 | 5,211.1401 | 5,219.0698 | 5,184.27 | 5,188.3999 |
| 05/02/2006 | 5,187.3398 | 5,249.4702 | 5,185.6802 | 5,241.1899 |
| 05/03/2006 | 5,260.5698 | 5,267.5098 | 5,193.9399 | 5,193.9399 |
| 05/04/2006 | 5,198.1201 | 5,241.4902 | 5,187.7202 | 5,233.7002 |
| 05/05/2006 | 5,244.21 | 5,287.2402 | 5,237.52 | 5,286.3999 |
| 05/08/2006 | 5,297.5 | 5,315.0298 | 5,277.3101 | 5,282.3999 |
| 05/09/2006 | 5,292.29 | 5,312.1802 | 5,272.8198 | 5,312.1802 |
| 05/10/2006 | 5,285.1499 | 5,310.6499 | 5,276.46 | 5,278.27 |
| 05/11/2006 | 5,284.0601 | 5,329.1602 | 5,259.1201 | 5,262.9399 |
| 05/12/2006 | 5,226.8101 | 5,238.3999 | 5,150.4502 | 5,150.4502 |
| 05/15/2006 | 5,130.5298 | 5,137.4302 | 5,052.7998 | 5,064.8501 |
| 05/16/2006 | 5,065.4902 | 5,100.71 | 5,042.2202 | 5,081.6899 |
| 05/17/2006 | 5,103.5801 | 5,110.2002 | 4,920.3101 | 4,920.3101 |
| 05/18/2006 | 4,922.3101 | 4,959.8101 | 4,841.77 | 4,908.6899 |
| 05/19/2006 | 4,933.73 | 4,964.8398 | 4,906.7402 | 4,944.5698 |
| 05/22/2006 | 4,934.1099 | 4,934.1099 | 4,798.8101 | 4,813.5 |
| 05/23/2006 | 4,847.52 | 4,963.1001 | 4,847.52 | 4,931.5298 |
| 05/24/2006 | 4,892.71 | 4,908.77 | 4,822.6001 | 4,870.02 |
| 05/25/2006 | 4,878.5098 | 4,949.5298 | 4,840.5801 | 4,949.5298 |
| 05/26/2006 | 4,993.0098 | 5,045.0898 | 4,970.0801 | 5,045.0898 |
| 05/29/2006 | 5,022.8599 | 5,026.3599 | 5,009.1699 | 5,015.3198 |
| 05/30/2006 | 5,010.3501 | 5,023.4102 | 4,882.7202 | 4,893.8701 |
| 05/31/2006 | 4,834.5601 | 4,937.9102 | 4,820.0601 | 4,930.1802 |
| 06/01/2006 | 4,927.1299 | 4,954.46 | 4,885.3398 | 4,947.29 |
| 06/02/2006 | 5,000.4502 | 5,023.1699 | 4,937.8101 | 4,959.7002 |
| 06/05/2006 | 4,960.1602 | 4,970.5098 | 4,906.46 | 4,916.04 |
| 06/06/2006 | 4,834.4399 | 4,857.3901 | 4,786.4302 | 4,797.9199 |
| 06/07/2006 | 4,820.29 | 4,832.5 | 4,767.3198 | 4,824.77 |
| 06/08/2006 | 4,706.3901 | 4,762.7402 | 4,684.3398 | 4,684.3398 |
| 06/09/2006 | 4,757.5498 | 4,785.5898 | 4,736.4902 | 4,768.1802 |
| 06/12/2006 | 4,757.5601 | 4,780.0801 | 4,720.1602 | 4,723.1802 |
| 06/13/2006 | 4,635.2998 | 4,660.3398 | 4,594.3398 | 4,617.5898 |
| 06/14/2006 | 4,622.2202 | 4,642.1499 | 4,564.6899 | 4,615.4399 |
| 06/15/2006 | 4,639.3999 | 4,729.7998 | 4,639.3999 | 4,724.5801 |
| 06/16/2006 | 4,789.9399 | 4,801.6299 | 4,681.4702 | 4,694.8901 |
| 06/19/2006 | 4,722.6201 | 4,773.54 | 4,718.7202 | 4,729.02 |
| 06/20/2006 | 4,687.3901 | 4,770.4199 | 4,678.3701 | 4,770.4199 |
| 06/21/2006 | 4,780.4502 | 4,785.8599 | 4,711.1699 | 4,774.73 |
| 06/22/2006 | 4,828.6299 | 4,838.54 | 4,775.5898 | 4,803.29 |
| 06/23/2006 | 4,812.7998 | 4,834.2002 | 4,788.7998 | 4,817.6299 |
| 06/26/2006 | 4,838.7202 | 4,842.7998 | 4,796.1499 | 4,801.4902 |
| 06/27/2006 | 4,829.1602 | 4,832.1602 | 4,762.8198 | 4,771.2402 |
| 06/28/2006 | 4,751.79 | 4,802.6099 | 4,744.5801 | 4,774 |
| 06/29/2006 | 4,814.9102 | 4,880.3799 | 4,800.4902 | 4,880.3799 |
| 06/30/2006 | 4,946.5898 | 4,974.5298 | 4,914.25 | 4,965.96 |
| 07/03/2006 | 4,967.0698 | 4,982.8398 | 4,952.1602 | 4,980.6201 |
| 07/04/2006 | 4,985.8398 | 4,985.8398 | 4,948.4102 | 4,983.8799 |
| 07/05/2006 | 4,959.9302 | 4,963.4399 | 4,902.5698 | 4,921.2998 |
| 07/06/2006 | 4,935.2798 | 4,971.6899 | 4,933.1899 | 4,966.4502 |
| 07/07/2006 | 4,950.71 | 4,977.6802 | 4,921.5698 | 4,953.71 |
| 07/10/2006 | 4,939.2002 | 4,989.29 | 4,908.98 | 4,982.48 |
| 07/11/2006 | 4,954.1499 | 4,975.7798 | 4,903.2798 | 4,914.3901 |
| 07/12/2006 | 4,946.1201 | 4,978.73 | 4,932.7002 | 4,941.73 |
| 07/13/2006 | 4,903.5801 | 4,904.0098 | 4,834.8101 | 4,852.52 |
| 07/14/2006 | 4,811.7998 | 4,842.8501 | 4,780.79 | 4,780.79 |
| 07/17/2006 | 4,790.9199 | 4,790.9199 | 4,710.6099 | 4,750.0801 |
| 07/18/2006 | 4,740.0098 | 4,763.8301 | 4,715.6201 | 4,734.54 |
| 07/19/2006 | 4,733.27 | 4,846.54 | 4,733.27 | 4,846.54 |
| 07/20/2006 | 4,870.27 | 4,895.1001 | 4,854.5801 | 4,865.04 |
| 07/21/2006 | 4,841.2798 | 4,860.4902 | 4,802.5898 | 4,818.5498 |
| 07/24/2006 | 4,827.0698 | 4,919.4399 | 4,826.1699 | 4,914.9302 |
| 07/25/2006 | 4,931.9399 | 4,958.0498 | 4,915.8999 | 4,933.1201 |
| 07/26/2006 | 4,937.0698 | 4,954.7998 | 4,925.4702 | 4,943 |
| 07/27/2006 | 4,974.4199 | 5,001.21 | 4,961.54 | 5,001.21 |
| 07/28/2006 | 4,978.0698 | 5,030.7798 | 4,962.54 | 5,028.5098 |
| 07/31/2006 | 5,024.5098 | 5,034.0601 | 5,006.2798 | 5,009.4199 |
| 08/01/2006 | 5,010.9502 | 5,024.0898 | 4,932.4102 | 4,948.23 |
| 08/02/2006 | 4,984.1099 | 5,027.2002 | 4,976.5098 | 5,026.25 |
| 08/03/2006 | 5,034.46 | 5,038.6802 | 4,958.1802 | 4,983.6802 |
| 08/04/2006 | 5,013.4302 | 5,060.4702 | 4,995.77 | 5,040.9502 |
| 08/07/2006 | 4,980.4399 | 4,995.5 | 4,950.1802 | 4,956.3398 |
| 08/08/2006 | 4,986.9102 | 4,991.4902 | 4,943.5698 | 4,967.9502 |
| 08/09/2006 | 4,982.8398 | 5,033.1899 | 4,948.1802 | 5,025.1499 |
| 08/10/2006 | 4,973.73 | 4,986.6001 | 4,935.96 | 4,976.6401 |
| 08/11/2006 | 4,993.1299 | 5,015.0098 | 4,962.6201 | 4,985.52 |
| 08/14/2006 | 5,019.1699 | 5,050.3999 | 5,015.48 | 5,046.9302 |
| 08/15/2006 | 5,033.2002 | 5,125.6201 | 5,031.2202 | 5,115.02 |
| 08/16/2006 | 5,117.2202 | 5,140.73 | 5,102.23 | 5,137.3101 |
| 08/17/2006 | 5,139.7798 | 5,144.8398 | 5,122.3999 | 5,144.8398 |
| 08/18/2006 | 5,142.6699 | 5,157.6001 | 5,127.4399 | 5,135.6899 |
| 08/21/2006 | 5,126.7402 | 5,136.2202 | 5,094.73 | 5,104.6499 |
| 08/22/2006 | 5,126.1899 | 5,131.1802 | 5,072.73 | 5,128.3301 |
| 08/23/2006 | 5,126.5498 | 5,131.5098 | 5,075.4399 | 5,082.73 |
| 08/24/2006 | 5,085.4399 | 5,128.96 | 5,062.9399 | 5,112.8501 |
| 08/25/2006 | 5,118.4102 | 5,133.7798 | 5,089.4502 | 5,111.1299 |
| 08/28/2006 | 5,104.3799 | 5,154.27 | 5,083.0098 | 5,148.52 |
| 08/29/2006 | 5,151.6802 | 5,183.4702 | 5,144.48 | 5,160.3198 |
| 08/30/2006 | 5,176.9702 | 5,196.9102 | 5,162.71 | 5,182.79 |
| 08/31/2006 | 5,196.0801 | 5,196.8999 | 5,157.5601 | 5,165.04 |
| 09/01/2006 | 5,181.98 | 5,206.23 | 5,170.0098 | 5,183.4502 |
| 09/04/2006 | 5,195.1802 | 5,209.0601 | 5,190.3799 | 5,203.2402 |
| 09/05/2006 | 5,201.96 | 5,202.4399 | 5,147.3301 | 5,172.8501 |
| 09/06/2006 | 5,173.3599 | 5,179.8799 | 5,107.9502 | 5,115.52 |
| 09/07/2006 | 5,090.2402 | 5,090.27 | 5,043.7598 | 5,060.0898 |
| 09/08/2006 | 5,072.75 | 5,091.3198 | 5,058.0698 | 5,073.5698 |
| 09/11/2006 | 5,042.8799 | 5,058.3101 | 5,018.1802 | 5,058.3101 |
| 09/12/2006 | 5,062.9399 | 5,129.3599 | 5,037.73 | 5,125.9702 |
| 09/13/2006 | 5,142.98 | 5,152.8901 | 5,113.2202 | 5,137.9302 |
| 09/14/2006 | 5,149.0898 | 5,165.3901 | 5,106.25 | 5,123.8501 |
| 09/15/2006 | 5,131.02 | 5,163.0601 | 5,112.8799 | 5,144.8799 |
| 09/18/2006 | 5,152.8999 | 5,159.46 | 5,119.3599 | 5,146.96 |
| 09/19/2006 | 5,148.6802 | 5,151.7798 | 5,091.9399 | 5,115.9902 |
| 09/20/2006 | 5,110.6099 | 5,199.1099 | 5,106.0098 | 5,192.7402 |
| 09/21/2006 | 5,190.2798 | 5,222.8301 | 5,175.1802 | 5,208.3198 |
| 09/22/2006 | 5,169.5098 | 5,182.73 | 5,122.77 | 5,141.9502 |
| 09/25/2006 | 5,156.4399 | 5,183.8901 | 5,126.3901 | 5,146.4902 |
| 09/26/2006 | 5,184.8301 | 5,229.1401 | 5,176.6499 | 5,219.5898 |
| 09/27/2006 | 5,240.98 | 5,252.75 | 5,208.8901 | 5,243.1001 |
| 09/28/2006 | 5,237.5801 | 5,263.4399 | 5,232.7798 | 5,250.0098 |
| 09/29/2006 | 5,258.8398 | 5,285.3398 | 5,246.98 | 5,250.0098 |
| 10/02/2006 | 5,268.6299 | 5,276.23 | 5,229.2202 | 5,243.1299 |
| 10/03/2006 | 5,223.75 | 5,230.5098 | 5,196.0698 | 5,219.79 |
| 10/04/2006 | 5,219.25 | 5,261.2402 | 5,216.3599 | 5,256.5498 |
| 10/05/2006 | 5,298.0601 | 5,300.1802 | 5,278.04 | 5,288.5298 |
| 10/06/2006 | 5,295 | 5,295 | 5,259.2202 | 5,282.0601 |
| 10/09/2006 | 5,261.8701 | 5,291.3198 | 5,261.77 | 5,284.7402 |
| 10/10/2006 | 5,297.04 | 5,313.8198 | 5,285.3599 | 5,309.79 |
| 10/11/2006 | 5,297.8799 | 5,313.7202 | 5,271.5601 | 5,313.1899 |
| 10/12/2006 | 5,317.25 | 5,363.8701 | 5,310.4199 | 5,361.5098 |
| 10/13/2006 | 5,368.7998 | 5,372.8101 | 5,344.6899 | 5,353.23 |
| 10/16/2006 | 5,359 | 5,366.2598 | 5,341.6299 | 5,361.9702 |
| 10/17/2006 | 5,347.8901 | 5,353.6699 | 5,298.8799 | 5,302.9902 |
| 10/18/2006 | 5,328.2402 | 5,381.8999 | 5,324.25 | 5,361.29 |
| 10/19/2006 | 5,337.6001 | 5,377.7402 | 5,329.6802 | 5,359.7402 |
| 10/20/2006 | 5,373.2002 | 5,399.8301 | 5,359.7998 | 5,375.3501 |
| 10/23/2006 | 5,391.7798 | 5,420.23 | 5,361.3799 | 5,411.8101 |
| 10/24/2006 | 5,407.79 | 5,411.3701 | 5,388.1401 | 5,404.54 |
| 10/25/2006 | 5,398.1699 | 5,427.1001 | 5,395.7202 | 5,422.2798 |
| 10/26/2006 | 5,447.7798 | 5,458.21 | 5,421.79 | 5,433.79 |
| 10/27/2006 | 5,436.6201 | 5,448.6699 | 5,373.2598 | 5,396.0298 |
| 10/30/2006 | 5,352.8701 | 5,365.8901 | 5,341.77 | 5,362.23 |
| 10/31/2006 | 5,349.9502 | 5,372.3501 | 5,337.1099 | 5,348.73 |
| 11/01/2006 | 5,351.3599 | 5,387.77 | 5,340.0601 | 5,370.8599 |
| 11/02/2006 | 5,345.6602 | 5,354.9199 | 5,290.27 | 5,310.0698 |
| 11/03/2006 | 5,325.0498 | 5,359.7402 | 5,305.7202 | 5,336.2998 |
| 11/06/2006 | 5,351.46 | 5,402.3599 | 5,347.3999 | 5,402.3599 |
| 11/07/2006 | 5,407.1602 | 5,447.02 | 5,400.7202 | 5,437.7798 |
| 11/08/2006 | 5,411.0498 | 5,441.9102 | 5,403.3799 | 5,437.1602 |
| 11/09/2006 | 5,443.73 | 5,451.3501 | 5,426.25 | 5,448.6001 |
| 11/10/2006 | 5,430.96 | 5,454.6001 | 5,418.98 | 5,447.5 |
| 11/13/2006 | 5,445.4702 | 5,502.4702 | 5,444.0098 | 5,490.5601 |
| 11/14/2006 | 5,498.7998 | 5,500.7202 | 5,459.8901 | 5,476.2798 |
| 11/15/2006 | 5,504.3799 | 5,511.5298 | 5,486.2402 | 5,511.5298 |
| 11/16/2006 | 5,500.6802 | 5,518.4302 | 5,490.8701 | 5,505.7202 |
| 11/17/2006 | 5,479.96 | 5,489.1201 | 5,422.0098 | 5,439.71 |
| 11/20/2006 | 5,414.3101 | 5,466.8301 | 5,394.0498 | 5,454.7402 |
| 11/21/2006 | 5,451.98 | 5,486.21 | 5,449.8999 | 5,459.3501 |
| 11/22/2006 | 5,481.21 | 5,494.3398 | 5,439.25 | 5,452.4902 |
| 11/23/2006 | 5,465.73 | 5,470.75 | 5,399.8101 | 5,424.8599 |
| 11/24/2006 | 5,407.23 | 5,416.3599 | 5,349.6699 | 5,389.46 |
| 11/27/2006 | 5,377.25 | 5,402.0898 | 5,308.6499 | 5,308.6499 |
| 11/28/2006 | 5,304.5 | 5,321.1099 | 5,272.4702 | 5,306.2402 |
| 11/29/2006 | 5,336.3901 | 5,381.25 | 5,317.4199 | 5,381.25 |
| 11/30/2006 | 5,388.3799 | 5,398.96 | 5,325.2598 | 5,327.6401 |
| 12/01/2006 | 5,341.6201 | 5,365.2998 | 5,239.8398 | 5,254.0498 |
| 12/04/2006 | 5,268.2402 | 5,299.1201 | 5,246.3799 | 5,296.0801 |
| 12/05/2006 | 5,311.8799 | 5,374.1099 | 5,298.9302 | 5,359.6899 |
| 12/06/2006 | 5,362.6401 | 5,376.1499 | 5,325.0498 | 5,350.6201 |
| 12/07/2006 | 5,331.4302 | 5,401.4902 | 5,330.98 | 5,379.21 |
| 12/08/2006 | 5,354.7598 | 5,387.7002 | 5,329.4902 | 5,384.1602 |
| 12/11/2006 | 5,413.1299 | 5,432.3501 | 5,401.3799 | 5,427.5601 |
| 12/12/2006 | 5,429.3599 | 5,432.5698 | 5,406.5498 | 5,426.8198 |
| 12/13/2006 | 5,428.4902 | 5,480.3999 | 5,421.8398 | 5,475.8501 |
| 12/14/2006 | 5,496.1299 | 5,516.5 | 5,490.3101 | 5,509.5801 |
| 12/15/2006 | 5,525.3799 | 5,553.4502 | 5,513.6299 | 5,541.6201 |
| 12/18/2006 | 5,533.0801 | 5,545 | 5,526.8301 | 5,530.3198 |
| 12/19/2006 | 5,498.48 | 5,507.75 | 5,464.8701 | 5,484.7598 |
| 12/20/2006 | 5,512.3101 | 5,524.98 | 5,507.8701 | 5,514.4199 |
| 12/21/2006 | 5,499.4302 | 5,527.1099 | 5,496.96 | 5,510.3901 |
| 12/22/2006 | 5,496.54 | 5,503.2002 | 5,453.1099 | 5,453.9399 |
| 12/27/2006 | 5,482.6802 | 5,540.0098 | 5,478.8501 | 5,540.0098 |
| 12/28/2006 | 5,546.7402 | 5,549.4702 | 5,520.77 | 5,533.3599 |
| 12/29/2006 | 5,531.6299 | 5,553.8599 | 5,531.6299 | 5,541.7598 |