^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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,729.324
CLOSE 5,729.0794
Low
LOW 5,217.7002
High
HIGH 6,168.1499
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2007 | 5,575.7598 | 5,621.6499 | 5,575.6299 | 5,617.71 |
| 01/03/2007 | 5,621 | 5,623.6699 | 5,596.8198 | 5,610.9199 |
| 01/04/2007 | 5,573.73 | 5,585.54 | 5,547.1699 | 5,574.5601 |
| 01/05/2007 | 5,552.6401 | 5,566.2402 | 5,517.3501 | 5,517.3501 |
| 01/08/2007 | 5,532.5698 | 5,555.6699 | 5,509.0601 | 5,518.5898 |
| 01/09/2007 | 5,549.0098 | 5,563.48 | 5,532.6201 | 5,533.0298 |
| 01/10/2007 | 5,505.3599 | 5,524.1099 | 5,473.4702 | 5,501.9502 |
| 01/11/2007 | 5,523.7202 | 5,609.7998 | 5,515.6001 | 5,609.7998 |
| 01/12/2007 | 5,597.02 | 5,619.9302 | 5,589.0298 | 5,617.6201 |
| 01/15/2007 | 5,641.3701 | 5,649.7598 | 5,623.3501 | 5,631.0801 |
| 01/16/2007 | 5,637.27 | 5,645.2002 | 5,588.77 | 5,591.54 |
| 01/17/2007 | 5,592.3101 | 5,602.6802 | 5,538.48 | 5,561.7798 |
| 01/18/2007 | 5,584.75 | 5,609.3398 | 5,539.8198 | 5,555.04 |
| 01/19/2007 | 5,554.5 | 5,623.3999 | 5,529.4399 | 5,614.7002 |
| 01/22/2007 | 5,630.4102 | 5,639.7002 | 5,576.5601 | 5,579.7798 |
| 01/23/2007 | 5,582.9902 | 5,592.8198 | 5,539.7598 | 5,575.0698 |
| 01/24/2007 | 5,595.96 | 5,646.1401 | 5,593.3599 | 5,638.0801 |
| 01/25/2007 | 5,649.0098 | 5,658.0801 | 5,590.6499 | 5,609.2002 |
| 01/26/2007 | 5,577.3101 | 5,611.8398 | 5,547.6802 | 5,582.2998 |
| 01/29/2007 | 5,592.73 | 5,630.3301 | 5,582.4302 | 5,619.7002 |
| 01/30/2007 | 5,610.8901 | 5,653.8799 | 5,603.23 | 5,645.5898 |
| 01/31/2007 | 5,637.77 | 5,653.7598 | 5,601.1699 | 5,608.3101 |
| 02/01/2007 | 5,664.0898 | 5,689.4399 | 5,657.23 | 5,662.25 |
| 02/02/2007 | 5,680.1299 | 5,693.4702 | 5,666.77 | 5,677.2998 |
| 02/05/2007 | 5,671.23 | 5,691.8301 | 5,659.3599 | 5,681.1099 |
| 02/06/2007 | 5,680.1201 | 5,699.27 | 5,670.48 | 5,676.7798 |
| 02/07/2007 | 5,687.27 | 5,710.5698 | 5,681.8901 | 5,703 |
| 02/08/2007 | 5,705.1602 | 5,711.04 | 5,652.48 | 5,665.1001 |
| 02/09/2007 | 5,699.1802 | 5,710.3101 | 5,688.9399 | 5,692.4502 |
| 02/12/2007 | 5,670.73 | 5,670.73 | 5,625.1699 | 5,643.9502 |
| 02/13/2007 | 5,656.48 | 5,682.6899 | 5,651.27 | 5,682.6899 |
| 02/14/2007 | 5,700.3999 | 5,725.8398 | 5,693.3599 | 5,725.8398 |
| 02/15/2007 | 5,724.54 | 5,729.1602 | 5,703.6699 | 5,720.8799 |
| 02/16/2007 | 5,716.4302 | 5,728.3599 | 5,703.6401 | 5,713.5898 |
| 02/19/2007 | 5,723.0498 | 5,758.3301 | 5,717.3701 | 5,739.8999 |
| 02/20/2007 | 5,739.27 | 5,744.7798 | 5,678.3799 | 5,713.4502 |
| 02/21/2007 | 5,732.7998 | 5,736.2402 | 5,677.5898 | 5,694.5601 |
| 02/22/2007 | 5,723.1499 | 5,737.3599 | 5,700.7798 | 5,707.8599 |
| 02/23/2007 | 5,723.79 | 5,727.6001 | 5,688.8301 | 5,716.3799 |
| 02/26/2007 | 5,732.2798 | 5,771.6899 | 5,728.0698 | 5,762.54 |
| 02/27/2007 | 5,719.04 | 5,719.4502 | 5,581.0601 | 5,588.3901 |
| 02/28/2007 | 5,475.8901 | 5,556.8501 | 5,458.6499 | 5,516.3198 |
| 03/01/2007 | 5,502.0898 | 5,555.3701 | 5,355.75 | 5,458.3999 |
| 03/02/2007 | 5,480.27 | 5,499.2202 | 5,391.1001 | 5,424.7002 |
| 03/05/2007 | 5,325.1401 | 5,404.1401 | 5,303.29 | 5,385.0298 |
| 03/06/2007 | 5,431.1499 | 5,443.9502 | 5,399.1201 | 5,437.1299 |
| 03/07/2007 | 5,458.2998 | 5,469.0098 | 5,430.7002 | 5,455.0698 |
| 03/08/2007 | 5,493.7002 | 5,529.3101 | 5,481.5498 | 5,524.2598 |
| 03/09/2007 | 5,515.9199 | 5,549.2998 | 5,473.3198 | 5,537.8398 |
| 03/12/2007 | 5,553.8198 | 5,565.4199 | 5,478.52 | 5,496.0698 |
| 03/13/2007 | 5,498.5801 | 5,508.5601 | 5,432.5098 | 5,432.9399 |
| 03/14/2007 | 5,346.7402 | 5,366.71 | 5,295.5801 | 5,296.2202 |
| 03/15/2007 | 5,376.3599 | 5,389.8501 | 5,320.3701 | 5,389.8501 |
| 03/16/2007 | 5,380.1299 | 5,420.6201 | 5,346.73 | 5,382.1602 |
| 03/19/2007 | 5,435.3701 | 5,459.3999 | 5,411.54 | 5,458.9502 |
| 03/20/2007 | 5,459.6699 | 5,504.8398 | 5,426.4302 | 5,503.27 |
| 03/21/2007 | 5,499.0498 | 5,518.1201 | 5,490.5801 | 5,502.1802 |
| 03/22/2007 | 5,577.7202 | 5,610.4302 | 5,560.5 | 5,598.3701 |
| 03/23/2007 | 5,589.7998 | 5,642.1899 | 5,576.8198 | 5,634.75 |
| 03/26/2007 | 5,638.48 | 5,638.6299 | 5,546.2798 | 5,576.2998 |
| 03/27/2007 | 5,609.6602 | 5,617.9702 | 5,572.0098 | 5,587.0601 |
| 03/28/2007 | 5,563.5 | 5,574.9102 | 5,530.79 | 5,552.6899 |
| 03/29/2007 | 5,579.9902 | 5,633.4199 | 5,578.8398 | 5,631.5298 |
| 03/30/2007 | 5,630.1699 | 5,674.2598 | 5,609.02 | 5,634.1602 |
| 04/02/2007 | 5,623.3999 | 5,648.1802 | 5,609.2798 | 5,645.5601 |
| 04/03/2007 | 5,681.6499 | 5,713.5298 | 5,669.2798 | 5,711.9102 |
| 04/04/2007 | 5,730.2798 | 5,739.0098 | 5,707.3901 | 5,739.0098 |
| 04/05/2007 | 5,731.7002 | 5,751.3301 | 5,721 | 5,741.3799 |
| 04/10/2007 | 5,750.4702 | 5,774.9702 | 5,725.9302 | 5,766.27 |
| 04/11/2007 | 5,757.9399 | 5,798.21 | 5,741.27 | 5,751.9199 |
| 04/12/2007 | 5,744.4199 | 5,759.27 | 5,701.3501 | 5,748.9399 |
| 04/13/2007 | 5,762.0601 | 5,794.6201 | 5,748.7402 | 5,789.3398 |
| 04/16/2007 | 5,815.3599 | 5,861.9702 | 5,806.52 | 5,861.9702 |
| 04/17/2007 | 5,844.4902 | 5,871.8599 | 5,820.7402 | 5,858.1401 |
| 04/18/2007 | 5,849.2002 | 5,859.1699 | 5,813.46 | 5,835.9502 |
| 04/19/2007 | 5,775.5601 | 5,834.25 | 5,745.0298 | 5,829.04 |
| 04/20/2007 | 5,856.5 | 5,957.7998 | 5,855.2598 | 5,938.8999 |
| 04/23/2007 | 5,937.1499 | 5,958.4702 | 5,904.5601 | 5,917.3198 |
| 04/24/2007 | 5,911.6499 | 5,923.6099 | 5,860.6899 | 5,886.0298 |
| 04/25/2007 | 5,902.54 | 5,962.3901 | 5,902.54 | 5,947.3301 |
| 04/26/2007 | 5,979.96 | 5,981.5498 | 5,930.9102 | 5,944.4399 |
| 04/27/2007 | 5,940.7598 | 5,950.9902 | 5,908.3799 | 5,930.77 |
| 04/30/2007 | 5,913.0298 | 5,976.3398 | 5,913.0298 | 5,960.04 |
| 05/02/2007 | 5,985.2002 | 6,001.1699 | 5,958.98 | 5,990.1299 |
| 05/03/2007 | 6,018.5898 | 6,019.7002 | 5,969.71 | 6,004.2798 |
| 05/04/2007 | 6,012.5498 | 6,075.5801 | 5,999.79 | 6,068.8301 |
| 05/07/2007 | 6,079.8599 | 6,081.7798 | 6,058.9199 | 6,071.48 |
| 05/08/2007 | 6,057.5898 | 6,064.2002 | 6,015.9902 | 6,034.25 |
| 05/09/2007 | 6,070.1802 | 6,078.2798 | 6,020.6899 | 6,051.6299 |
| 05/10/2007 | 6,044.6699 | 6,058.1001 | 6,006.9902 | 6,012.7598 |
| 05/11/2007 | 5,956 | 6,051.1899 | 5,927.5098 | 6,050.6299 |
| 05/14/2007 | 6,070.2998 | 6,070.2998 | 6,016.96 | 6,026.4199 |
| 05/15/2007 | 6,001.75 | 6,057.71 | 5,987.4902 | 6,049.7598 |
| 05/16/2007 | 6,039.5498 | 6,053.02 | 6,012.8398 | 6,017.9102 |
| 05/17/2007 | 6,044.1499 | 6,048.9702 | 6,010.7598 | 6,027 |
| 05/18/2007 | 6,018.23 | 6,111.7202 | 6,016.1201 | 6,101.1401 |
| 05/21/2007 | 6,091.5898 | 6,110.3101 | 6,062.3301 | 6,089.9102 |
| 05/22/2007 | 6,093.6401 | 6,106.98 | 6,076.8701 | 6,089.7202 |
| 05/23/2007 | 6,093.6099 | 6,121.8701 | 6,093.3198 | 6,120.2002 |
| 05/24/2007 | 6,069.9502 | 6,110.3599 | 6,039.3198 | 6,048.3101 |
| 05/25/2007 | 6,019.6802 | 6,073.3701 | 6,011.4902 | 6,057.4902 |
| 05/28/2007 | 6,065.25 | 6,073.9902 | 6,051.1699 | 6,071.4702 |
| 05/29/2007 | 6,079.6699 | 6,079.6699 | 6,044.5098 | 6,056.3901 |
| 05/30/2007 | 6,015.75 | 6,046.1099 | 5,986.2598 | 6,042.1499 |
| 05/31/2007 | 6,086.8599 | 6,119.3301 | 6,066.98 | 6,104 |
| 06/01/2007 | 6,113.1802 | 6,168.1499 | 6,105.6099 | 6,168.1499 |
| 06/04/2007 | 6,157.3301 | 6,163.8999 | 6,112.29 | 6,125.8101 |
| 06/05/2007 | 6,140.0601 | 6,142.3701 | 6,076.5898 | 6,078.54 |
| 06/06/2007 | 6,072.6401 | 6,080.7002 | 5,971.4199 | 5,977.8701 |
| 06/07/2007 | 5,982.54 | 5,999.8101 | 5,879.0498 | 5,890.4902 |
| 06/08/2007 | 5,876.6499 | 5,917.8398 | 5,837.1401 | 5,883.29 |
| 06/11/2007 | 5,939.3398 | 5,948.02 | 5,915.0601 | 5,940.0898 |
| 06/12/2007 | 5,928.8101 | 5,944.5898 | 5,882.4399 | 5,898.1602 |
| 06/13/2007 | 5,878.8398 | 5,951.1201 | 5,851.48 | 5,934.27 |
| 06/14/2007 | 5,974.5898 | 6,047.23 | 5,971.0601 | 6,047.23 |
| 06/15/2007 | 6,063.52 | 6,122.3101 | 6,056.6802 | 6,105.2798 |
| 06/18/2007 | 6,117.52 | 6,118.8198 | 6,065.0801 | 6,087.1499 |
| 06/19/2007 | 6,091.9199 | 6,106.8901 | 6,058.3599 | 6,071.6699 |
| 06/20/2007 | 6,095.2598 | 6,132.1401 | 6,090.27 | 6,093.29 |
| 06/21/2007 | 6,043.1802 | 6,063.3999 | 5,995.3701 | 6,029.79 |
| 06/22/2007 | 6,040.5098 | 6,055.3198 | 6,009.1001 | 6,023.25 |
| 06/25/2007 | 5,971.96 | 6,010.2998 | 5,943.2402 | 6,002.8501 |
| 06/26/2007 | 5,962.6499 | 5,990.0098 | 5,939.23 | 5,953.3599 |
| 06/27/2007 | 5,921.46 | 5,948.1201 | 5,897.7998 | 5,941.6699 |
| 06/28/2007 | 5,995.8701 | 6,006.3101 | 5,976.23 | 6,006.3101 |
| 06/29/2007 | 6,031.7402 | 6,054.9302 | 5,976.9502 | 6,054.9302 |
| 07/02/2007 | 6,021.1001 | 6,040.3301 | 6,011.3799 | 6,026.9502 |
| 07/03/2007 | 6,074.1201 | 6,083.9902 | 6,065.1099 | 6,069.8398 |
| 07/04/2007 | 6,080.8599 | 6,104.5698 | 6,079.54 | 6,098.0801 |
| 07/05/2007 | 6,113.23 | 6,115.0898 | 6,051.9199 | 6,059.5298 |
| 07/06/2007 | 6,061.2002 | 6,106.5698 | 6,059.6001 | 6,102.6899 |
| 07/09/2007 | 6,118.6299 | 6,133.1201 | 6,097.7798 | 6,104.6602 |
| 07/10/2007 | 6,104.1299 | 6,126.2402 | 6,000.8999 | 6,019.2202 |
| 07/11/2007 | 5,969.9102 | 6,010.25 | 5,936.8999 | 6,001.0898 |
| 07/12/2007 | 6,026.8901 | 6,103.0498 | 5,989.4399 | 6,103.0498 |
| 07/13/2007 | 6,156.1602 | 6,156.1602 | 6,105.21 | 6,117.96 |
| 07/16/2007 | 6,131.7402 | 6,132.29 | 6,101.5498 | 6,125.6001 |
| 07/17/2007 | 6,106.6099 | 6,114.4199 | 6,061.7798 | 6,099.21 |
| 07/18/2007 | 6,040.6499 | 6,062.1401 | 5,995.9702 | 5,995.9702 |
| 07/19/2007 | 6,047.48 | 6,080.48 | 6,027.1899 | 6,065.5 |
| 07/20/2007 | 6,050.4502 | 6,076.2598 | 5,952.2202 | 5,957.1602 |
| 07/23/2007 | 5,936.2798 | 6,009.1602 | 5,929.75 | 6,009.1602 |
| 07/24/2007 | 5,991.8398 | 6,006.52 | 5,897.9399 | 5,907.4702 |
| 07/25/2007 | 5,885.6699 | 5,907.71 | 5,804.1699 | 5,837.1099 |
| 07/26/2007 | 5,864 | 5,867.5098 | 5,675.0498 | 5,675.0498 |
| 07/27/2007 | 5,626.9199 | 5,721.8301 | 5,608.2798 | 5,643.96 |
| 07/30/2007 | 5,649.0498 | 5,684.5698 | 5,612.3599 | 5,646.3599 |
| 07/31/2007 | 5,701.52 | 5,754 | 5,691.21 | 5,751.0801 |
| 08/01/2007 | 5,622.1099 | 5,701.21 | 5,561.8701 | 5,654.2998 |
| 08/02/2007 | 5,704.3398 | 5,720.1699 | 5,661.0898 | 5,682.0698 |
| 08/03/2007 | 5,704.5601 | 5,704.5601 | 5,583.8301 | 5,597.8901 |
| 08/06/2007 | 5,532.5898 | 5,573.2202 | 5,516.6499 | 5,532.9902 |
| 08/07/2007 | 5,610.6299 | 5,627.2798 | 5,579.1899 | 5,620.3999 |
| 08/08/2007 | 5,671.3301 | 5,766.5601 | 5,652.52 | 5,749.29 |
| 08/09/2007 | 5,742.0498 | 5,742.0498 | 5,562.9399 | 5,624.7798 |
| 08/10/2007 | 5,518.21 | 5,558.9399 | 5,434.9302 | 5,448.6299 |
| 08/13/2007 | 5,512.9302 | 5,576.8901 | 5,495.2202 | 5,569.2798 |
| 08/14/2007 | 5,513.0601 | 5,574.3701 | 5,463.3901 | 5,478.6602 |
| 08/15/2007 | 5,407.9902 | 5,454.6499 | 5,378.4102 | 5,442.7202 |
| 08/16/2007 | 5,338.7402 | 5,344.1699 | 5,263.1499 | 5,265.4702 |
| 08/17/2007 | 5,256.8599 | 5,450.3501 | 5,217.7002 | 5,363.6299 |
| 08/20/2007 | 5,428.6699 | 5,447.6099 | 5,390.0601 | 5,399.3799 |
| 08/21/2007 | 5,413.0298 | 5,445.5 | 5,345.0801 | 5,418.7798 |
| 08/22/2007 | 5,451.1001 | 5,531.8599 | 5,448.52 | 5,518.1699 |
| 08/23/2007 | 5,575.98 | 5,596.1602 | 5,523.3301 | 5,523.3301 |
| 08/24/2007 | 5,491.2002 | 5,578.8799 | 5,491.2002 | 5,569.3799 |
| 08/27/2007 | 5,598.73 | 5,617.79 | 5,584.8398 | 5,590.54 |
| 08/28/2007 | 5,579.8198 | 5,579.8198 | 5,462.27 | 5,474.1699 |
| 08/29/2007 | 5,441.52 | 5,520.02 | 5,425.8999 | 5,520.02 |
| 08/30/2007 | 5,584.0098 | 5,605.98 | 5,521.1001 | 5,592.5298 |
| 08/31/2007 | 5,634.0698 | 5,686.4702 | 5,618.8501 | 5,662.7002 |
| 09/03/2007 | 5,683.1001 | 5,683.1001 | 5,639.5498 | 5,651.27 |
| 09/04/2007 | 5,636.1499 | 5,679.9502 | 5,602.8901 | 5,672.7202 |
| 09/05/2007 | 5,655.2798 | 5,666.8901 | 5,548.6899 | 5,551.5498 |
| 09/06/2007 | 5,585.54 | 5,596.4302 | 5,503.1201 | 5,576.6201 |
| 09/07/2007 | 5,567.6099 | 5,595.6299 | 5,417.2598 | 5,430.1001 |
| 09/10/2007 | 5,432.0801 | 5,459.3398 | 5,378.04 | 5,386.4302 |
| 09/11/2007 | 5,442.1001 | 5,491.7998 | 5,424.0601 | 5,478.9399 |
| 09/12/2007 | 5,480.98 | 5,519.4399 | 5,462.5601 | 5,508.0098 |
| 09/13/2007 | 5,489.4199 | 5,574.6201 | 5,472.2002 | 5,565.9702 |
| 09/14/2007 | 5,540.3599 | 5,554.9502 | 5,487.27 | 5,538.9199 |
| 09/17/2007 | 5,523.8799 | 5,523.8799 | 5,431.46 | 5,439.3701 |
| 09/18/2007 | 5,418.9502 | 5,557.3398 | 5,417.0098 | 5,549.3501 |
| 09/19/2007 | 5,683.27 | 5,744.7402 | 5,653.5098 | 5,730.8198 |
| 09/20/2007 | 5,686.0801 | 5,710.8398 | 5,670.52 | 5,688.7598 |
| 09/21/2007 | 5,668.02 | 5,724.9902 | 5,665.4399 | 5,700.6499 |
| 09/24/2007 | 5,686.4702 | 5,711.7998 | 5,673.0698 | 5,692.4902 |
| 09/25/2007 | 5,663.1802 | 5,673.96 | 5,608.6899 | 5,641.5898 |
| 09/26/2007 | 5,659.4502 | 5,715.3101 | 5,659.4502 | 5,690.77 |
| 09/27/2007 | 5,740.7998 | 5,752.8901 | 5,717.4902 | 5,733.3701 |
| 09/28/2007 | 5,728.9502 | 5,734.1201 | 5,679.0298 | 5,715.6899 |
| 10/01/2007 | 5,670.79 | 5,780.79 | 5,660.7598 | 5,773.2598 |
| 10/02/2007 | 5,811.2598 | 5,823.5 | 5,793.1899 | 5,799.27 |
| 10/03/2007 | 5,798.2402 | 5,809.5 | 5,779.4502 | 5,806.1802 |
| 10/04/2007 | 5,783.2998 | 5,825.9399 | 5,776.1802 | 5,804.3901 |
| 10/05/2007 | 5,810.8101 | 5,854.8101 | 5,793.6802 | 5,843.2402 |
| 10/08/2007 | 5,852.3198 | 5,852.3198 | 5,824.0698 | 5,829.3999 |
| 10/09/2007 | 5,819.8301 | 5,863.9502 | 5,805.6699 | 5,861.9302 |
| 10/10/2007 | 5,863.8799 | 5,874.96 | 5,808.48 | 5,838.4902 |
| 10/11/2007 | 5,835.7798 | 5,882.0698 | 5,835.7798 | 5,862.8301 |
| 10/12/2007 | 5,816.6699 | 5,843.9502 | 5,779.04 | 5,843.9502 |
| 10/15/2007 | 5,842.8799 | 5,867.9502 | 5,795.6699 | 5,807.4399 |
| 10/16/2007 | 5,779.8301 | 5,789.6699 | 5,739.8599 | 5,774.3599 |
| 10/17/2007 | 5,776.27 | 5,843.7598 | 5,759.98 | 5,818.7998 |
| 10/18/2007 | 5,830.48 | 5,838.9702 | 5,740.8101 | 5,767.2402 |
| 10/19/2007 | 5,751.54 | 5,780.5 | 5,728.3599 | 5,740.48 |
| 10/22/2007 | 5,635.7002 | 5,669.1602 | 5,630.7998 | 5,661.27 |
| 10/23/2007 | 5,694.3301 | 5,728.8501 | 5,686.2202 | 5,705.0498 |
| 10/24/2007 | 5,711.7402 | 5,733.8701 | 5,654.1001 | 5,674.6699 |
| 10/25/2007 | 5,722.0898 | 5,767.1099 | 5,710.0498 | 5,760.2998 |
| 10/26/2007 | 5,776.2598 | 5,805.0298 | 5,744.9302 | 5,794.8701 |
| 10/29/2007 | 5,845.8501 | 5,850.8101 | 5,822.4399 | 5,836.1899 |
| 10/30/2007 | 5,821.2002 | 5,822.9902 | 5,795.1802 | 5,803.9302 |
| 10/31/2007 | 5,804.4399 | 5,847.9502 | 5,793.8398 | 5,847.9502 |
| 11/01/2007 | 5,851.7598 | 5,855.3501 | 5,704.8101 | 5,730.9199 |
| 11/02/2007 | 5,684.9102 | 5,726.1201 | 5,668.6699 | 5,720.4199 |
| 11/05/2007 | 5,676.7598 | 5,697.71 | 5,660.1401 | 5,684.6201 |
| 11/06/2007 | 5,702.3901 | 5,728.7002 | 5,683.98 | 5,709.4199 |
| 11/07/2007 | 5,737.6299 | 5,759.5298 | 5,646.1201 | 5,683.2202 |
| 11/08/2007 | 5,602.3398 | 5,675.0298 | 5,589.5 | 5,631.6299 |
| 11/09/2007 | 5,641.23 | 5,661.4102 | 5,493.6001 | 5,524.1802 |
| 11/12/2007 | 5,488.98 | 5,540.3398 | 5,483.71 | 5,535.5601 |
| 11/13/2007 | 5,508.5098 | 5,554.1201 | 5,486.29 | 5,538.9102 |
| 11/14/2007 | 5,625.5601 | 5,638.8198 | 5,591.04 | 5,613.6001 |
| 11/15/2007 | 5,598.1299 | 5,610.98 | 5,526.27 | 5,561.1299 |
| 11/16/2007 | 5,519.0498 | 5,551.8198 | 5,497.0898 | 5,523.6299 |
| 11/19/2007 | 5,519.9702 | 5,564.6499 | 5,428.96 | 5,432.5698 |
| 11/20/2007 | 5,460.3501 | 5,516.6602 | 5,412.9302 | 5,506.6802 |
| 11/21/2007 | 5,428.2202 | 5,442.5498 | 5,358.7598 | 5,381.2998 |
| 11/22/2007 | 5,402.79 | 5,433.46 | 5,364.25 | 5,416.1001 |
| 11/23/2007 | 5,406.46 | 5,529.7998 | 5,406.46 | 5,521.1699 |
| 11/26/2007 | 5,558.0601 | 5,568.0098 | 5,450.3701 | 5,458.3901 |
| 11/27/2007 | 5,421.71 | 5,467.4302 | 5,383.6699 | 5,434.1699 |
| 11/28/2007 | 5,461.9199 | 5,578.0801 | 5,406.9902 | 5,561.21 |
| 11/29/2007 | 5,596.6899 | 5,615 | 5,550 | 5,598.1099 |
| 11/30/2007 | 5,602.5801 | 5,685.5298 | 5,597.2202 | 5,670.5698 |
| 12/03/2007 | 5,654.1001 | 5,680.48 | 5,620.1899 | 5,629.46 |
| 12/04/2007 | 5,619.6299 | 5,621.8701 | 5,538.3198 | 5,547.21 |
| 12/05/2007 | 5,585.73 | 5,663.2202 | 5,577.27 | 5,659.0698 |
| 12/06/2007 | 5,681.71 | 5,724.5098 | 5,627.6802 | 5,673.7598 |
| 12/07/2007 | 5,700.46 | 5,744.7598 | 5,700.46 | 5,718.75 |
| 12/10/2007 | 5,683.6001 | 5,771.4399 | 5,681.3599 | 5,750.9199 |
| 12/11/2007 | 5,765.27 | 5,768.2202 | 5,702.5298 | 5,724.7598 |
| 12/12/2007 | 5,650.4199 | 5,795.2202 | 5,625.0098 | 5,743.3198 |
| 12/13/2007 | 5,677.1602 | 5,677.2002 | 5,582.1099 | 5,590.9102 |
| 12/14/2007 | 5,624.9502 | 5,631.54 | 5,560.5898 | 5,605.3599 |
| 12/17/2007 | 5,532.6699 | 5,541.5601 | 5,499.5698 | 5,514.8799 |
| 12/18/2007 | 5,498.6201 | 5,581.1802 | 5,498.6201 | 5,509.3701 |
| 12/19/2007 | 5,516.7798 | 5,547.7598 | 5,465.98 | 5,497.4199 |
| 12/20/2007 | 5,520.96 | 5,549.52 | 5,493.75 | 5,511.4502 |
| 12/21/2007 | 5,577.1001 | 5,622.6099 | 5,562.6802 | 5,602.77 |
| 12/24/2007 | 5,619.8599 | 5,621.7998 | 5,603.3999 | 5,614.2798 |
| 12/27/2007 | 5,626.1299 | 5,656.1401 | 5,617.6602 | 5,627.48 |
| 12/28/2007 | 5,595.1899 | 5,640 | 5,593.9199 | 5,627.25 |
| 12/31/2007 | 5,621.1201 | 5,621.8301 | 5,600.6201 | 5,614.0801 |