^HSI
Hang Seng Index
08:08:28
23924.81 HK$
0.0000 (%0.00)
Previous Close: 24312.16
Day Low₺23749.99
Day High₺24163.25
^HSI: Hang Seng Index Historical Data
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 16,878.5303
CLOSE 16,882.8919
Low
LOW 14,843.97
High
HIGH 20,049.03
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2006 | 14,843.97 | 14,945.05 | 14,843.97 | 14,944.77 |
| 01/04/2006 | 15,112.76 | 15,208.86 | 15,085.44 | 15,200.06 |
| 01/05/2006 | 15,313.85 | 15,373.79 | 15,261.82 | 15,271.13 |
| 01/06/2006 | 15,327.29 | 15,347 | 15,252.48 | 15,344.44 |
| 01/09/2006 | 15,497.97 | 15,602.88 | 15,497.72 | 15,547.43 |
| 01/10/2006 | 15,638.4 | 15,658.91 | 15,500.16 | 15,569.91 |
| 01/11/2006 | 15,584.54 | 15,725.47 | 15,584.54 | 15,650.88 |
| 01/12/2006 | 15,767.94 | 15,791.3 | 15,651.96 | 15,719.37 |
| 01/13/2006 | 15,672.39 | 15,792.36 | 15,670.77 | 15,787.97 |
| 01/16/2006 | 15,787.27 | 15,816.54 | 15,745.04 | 15,777.72 |
| 01/17/2006 | 15,798.52 | 15,798.52 | 15,550.23 | 15,576.2 |
| 01/18/2006 | 15,426.92 | 15,525.6 | 15,376.45 | 15,481.21 |
| 01/19/2006 | 15,555.78 | 15,675.27 | 15,549.68 | 15,670.42 |
| 01/20/2006 | 15,700.71 | 15,788.07 | 15,565.51 | 15,662.08 |
| 01/23/2006 | 15,454.8 | 15,497.93 | 15,412.26 | 15,464.77 |
| 01/24/2006 | 15,540.92 | 15,551.66 | 15,463.11 | 15,530.57 |
| 01/25/2006 | 15,560.66 | 15,572.38 | 15,487.68 | 15,520.39 |
| 01/26/2006 | 15,550.33 | 15,563.4 | 15,469.24 | 15,520.07 |
| 01/27/2006 | 15,659.21 | 15,770.45 | 15,650.69 | 15,753.14 |
| 02/01/2006 | 15,798.44 | 15,808.18 | 15,653.9 | 15,742.3 |
| 02/02/2006 | 15,771.34 | 15,775.65 | 15,666.94 | 15,691.69 |
| 02/03/2006 | 15,472.03 | 15,486.74 | 15,420.66 | 15,429.73 |
| 02/06/2006 | 15,415.88 | 15,564.96 | 15,374.89 | 15,548.06 |
| 02/07/2006 | 15,558.52 | 15,560.4 | 15,466.47 | 15,517.01 |
| 02/08/2006 | 15,451.21 | 15,469.51 | 15,327.07 | 15,373.44 |
| 02/09/2006 | 15,443.43 | 15,467.67 | 15,371.73 | 15,413.43 |
| 02/10/2006 | 15,443.43 | 15,467.67 | 15,355.44 | 15,425.95 |
| 02/13/2006 | 15,303.04 | 15,355.39 | 15,267.95 | 15,312.09 |
| 02/14/2006 | 15,241.66 | 15,445.07 | 15,240.95 | 15,420.32 |
| 02/15/2006 | 15,449.14 | 15,514.93 | 15,316.63 | 15,423.26 |
| 02/16/2006 | 15,495.8 | 15,495.8 | 15,436.53 | 15,450.88 |
| 02/17/2006 | 15,517.92 | 15,520.6 | 15,437.54 | 15,475.69 |
| 02/20/2006 | 15,525.74 | 15,627.05 | 15,525.74 | 15,598.67 |
| 02/21/2006 | 15,651.74 | 15,661.2 | 15,567.63 | 15,627.24 |
| 02/22/2006 | 15,613.86 | 15,641.78 | 15,584.27 | 15,635.72 |
| 02/23/2006 | 15,651.78 | 15,849.86 | 15,611.55 | 15,812.53 |
| 02/24/2006 | 15,848.5 | 15,875.33 | 15,779.79 | 15,856.05 |
| 02/27/2006 | 15,943.64 | 15,999.31 | 15,890.8 | 15,949.89 |
| 02/28/2006 | 15,920.49 | 15,928.08 | 15,824.45 | 15,918.48 |
| 03/01/2006 | 15,768.21 | 15,887.63 | 15,768.21 | 15,818.09 |
| 03/02/2006 | 15,905.94 | 15,922.95 | 15,836.36 | 15,882.45 |
| 03/03/2006 | 15,887.67 | 15,896.56 | 15,802 | 15,802 |
| 03/06/2006 | 15,812.72 | 15,845.2 | 15,777 | 15,811.83 |
| 03/07/2006 | 15,835.47 | 15,835.47 | 15,560.62 | 15,602.36 |
| 03/08/2006 | 15,545.42 | 15,555.82 | 15,348.22 | 15,493.09 |
| 03/09/2006 | 15,526.09 | 15,555.61 | 15,458.78 | 15,510.13 |
| 03/10/2006 | 15,521.4 | 15,521.4 | 15,397.18 | 15,445.05 |
| 03/13/2006 | 15,542.79 | 15,545.85 | 15,469.77 | 15,542.07 |
| 03/14/2006 | 15,548.13 | 15,548.27 | 15,461.81 | 15,519.76 |
| 03/15/2006 | 15,647.43 | 15,762.11 | 15,647 | 15,720.36 |
| 03/16/2006 | 15,753.36 | 15,773.73 | 15,668.34 | 15,729.04 |
| 03/17/2006 | 15,778.48 | 15,845.97 | 15,715.41 | 15,801.66 |
| 03/20/2006 | 15,868.49 | 15,973.01 | 15,862.9 | 15,929.95 |
| 03/21/2006 | 15,911.49 | 15,936.18 | 15,870.73 | 15,922.75 |
| 03/22/2006 | 15,790.45 | 15,840.14 | 15,619.14 | 15,642.81 |
| 03/23/2006 | 15,689.61 | 15,772.93 | 15,669.47 | 15,771.17 |
| 03/24/2006 | 15,778.18 | 15,792.04 | 15,671.63 | 15,716.46 |
| 03/27/2006 | 15,743.67 | 15,847.75 | 15,694.11 | 15,815.87 |
| 03/28/2006 | 15,824.53 | 15,920.07 | 15,787 | 15,856.58 |
| 03/29/2006 | 15,790.43 | 15,843.1 | 15,729.26 | 15,745.11 |
| 03/30/2006 | 15,819.42 | 15,954.91 | 15,819.42 | 15,880.69 |
| 03/31/2006 | 15,942.73 | 15,964.35 | 15,739.19 | 15,805.04 |
| 04/03/2006 | 15,904.97 | 16,076.74 | 15,877.44 | 16,063.75 |
| 04/04/2006 | 16,107.22 | 16,121.22 | 16,039.51 | 16,100.09 |
| 04/06/2006 | 16,222.29 | 16,423.31 | 16,190.55 | 16,411.13 |
| 04/07/2006 | 16,415.52 | 16,534.83 | 16,328.63 | 16,471.78 |
| 04/10/2006 | 16,383.58 | 16,527.94 | 16,374.59 | 16,521.59 |
| 04/11/2006 | 16,480.86 | 16,505.76 | 16,381.01 | 16,475.81 |
| 04/12/2006 | 16,414.37 | 16,427.56 | 16,260.88 | 16,310.76 |
| 04/13/2006 | 16,360.16 | 16,446.67 | 16,308.77 | 16,429.45 |
| 04/18/2006 | 16,534.9 | 16,643.8 | 16,533.07 | 16,637.53 |
| 04/19/2006 | 16,858.03 | 16,897.81 | 16,780.53 | 16,830.44 |
| 04/20/2006 | 16,888.88 | 16,953.25 | 16,753.19 | 16,944.34 |
| 04/21/2006 | 16,893.52 | 16,991.52 | 16,808.62 | 16,912.15 |
| 04/24/2006 | 16,917.61 | 16,930.01 | 16,678.31 | 16,705.67 |
| 04/25/2006 | 16,734.83 | 16,746.31 | 16,547.3 | 16,577.77 |
| 04/26/2006 | 16,628.6 | 16,739.27 | 16,539.07 | 16,672.66 |
| 04/27/2006 | 16,749.48 | 16,856.97 | 16,728.85 | 16,742.85 |
| 04/28/2006 | 16,461.6 | 16,672.41 | 16,429.5 | 16,661.3 |
| 05/02/2006 | 16,764.59 | 16,896.86 | 16,744.16 | 16,868.04 |
| 05/03/2006 | 17,066.98 | 17,099.48 | 16,970.4 | 17,026.98 |
| 05/04/2006 | 16,966.24 | 17,076.92 | 16,966.24 | 17,013.93 |
| 05/08/2006 | 17,204.25 | 17,328.43 | 17,204.25 | 17,301.79 |
| 05/09/2006 | 17,278.87 | 17,278.87 | 17,118.22 | 17,133.99 |
| 05/10/2006 | 17,205.35 | 17,239.21 | 17,018.17 | 17,080.59 |
| 05/11/2006 | 17,065.96 | 17,185.79 | 17,010.4 | 17,140.78 |
| 05/12/2006 | 16,868.86 | 16,967.04 | 16,845.85 | 16,901.85 |
| 05/15/2006 | 16,623.35 | 16,673.53 | 16,455.46 | 16,494.84 |
| 05/16/2006 | 16,400.66 | 16,435.55 | 16,247.58 | 16,393.11 |
| 05/17/2006 | 16,497.91 | 16,626.71 | 16,421.09 | 16,615.55 |
| 05/18/2006 | 16,232.16 | 16,363.34 | 16,177.18 | 16,266.52 |
| 05/19/2006 | 16,169.78 | 16,361.94 | 16,155.77 | 16,313.36 |
| 05/22/2006 | 16,295.37 | 16,304.95 | 15,790.44 | 15,805.52 |
| 05/23/2006 | 15,747.4 | 15,888.48 | 15,691.13 | 15,864.56 |
| 05/24/2006 | 15,857.21 | 15,930.17 | 15,673.75 | 15,822.64 |
| 05/25/2006 | 15,741.81 | 15,764.72 | 15,626.95 | 15,696.89 |
| 05/26/2006 | 15,897.28 | 15,932.26 | 15,814.93 | 15,895.1 |
| 05/29/2006 | 15,976.27 | 16,006.07 | 15,919.13 | 15,963.77 |
| 05/30/2006 | 15,976.37 | 15,976.37 | 15,840.34 | 15,857.89 |
| 06/01/2006 | 15,817.82 | 15,923.73 | 15,605.96 | 15,645.27 |
| 06/02/2006 | 15,731.82 | 15,920.06 | 15,677.04 | 15,912.71 |
| 06/05/2006 | 15,964.31 | 16,062.27 | 15,943.42 | 16,016.23 |
| 06/06/2006 | 15,844.92 | 15,985.99 | 15,824.19 | 15,973.11 |
| 06/07/2006 | 15,916.77 | 15,944.48 | 15,776.37 | 15,816.55 |
| 06/08/2006 | 15,603.11 | 15,611.52 | 15,419.42 | 15,450.11 |
| 06/09/2006 | 15,468.83 | 15,640.31 | 15,405.79 | 15,628.69 |
| 06/12/2006 | 15,560.71 | 15,680.32 | 15,498.27 | 15,621.44 |
| 06/13/2006 | 15,417.24 | 15,437.26 | 15,204.86 | 15,234.42 |
| 06/14/2006 | 15,238.58 | 15,396.5 | 15,214.69 | 15,247.92 |
| 06/15/2006 | 15,419.68 | 15,455.57 | 15,355.43 | 15,435.08 |
| 06/16/2006 | 15,807.37 | 15,851.51 | 15,749.46 | 15,842.65 |
| 06/19/2006 | 15,759.96 | 15,781.56 | 15,723.36 | 15,768.86 |
| 06/20/2006 | 15,709 | 15,709 | 15,555.24 | 15,608.97 |
| 06/21/2006 | 15,599.86 | 15,667.7 | 15,520.42 | 15,659.36 |
| 06/22/2006 | 15,859.85 | 15,885.71 | 15,798.6 | 15,826.7 |
| 06/23/2006 | 15,729.55 | 15,828.49 | 15,682.81 | 15,808.81 |
| 06/26/2006 | 15,756.68 | 15,841.14 | 15,726.81 | 15,804.81 |
| 06/27/2006 | 15,827.85 | 15,892.92 | 15,770.92 | 15,774.7 |
| 06/28/2006 | 15,632.44 | 15,742.66 | 15,613.2 | 15,742.66 |
| 06/29/2006 | 15,890.2 | 15,916 | 15,844.11 | 15,865.22 |
| 06/30/2006 | 16,170.79 | 16,273.74 | 16,125.26 | 16,267.62 |
| 07/03/2006 | 16,288.59 | 16,364.23 | 16,234.88 | 16,326.66 |
| 07/04/2006 | 16,363.15 | 16,379.03 | 16,312.17 | 16,368.98 |
| 07/05/2006 | 16,364 | 16,377.66 | 16,254.69 | 16,267.18 |
| 07/06/2006 | 16,141.67 | 16,445.18 | 16,129.65 | 16,440.99 |
| 07/07/2006 | 16,497.9 | 16,497.9 | 16,399.48 | 16,459.78 |
| 07/10/2006 | 16,376.82 | 16,606.62 | 16,338.9 | 16,603.81 |
| 07/11/2006 | 16,512.24 | 16,568.62 | 16,477.46 | 16,490.13 |
| 07/12/2006 | 16,507.72 | 16,552.64 | 16,435.61 | 16,522.21 |
| 07/13/2006 | 16,490.48 | 16,557.97 | 16,288.43 | 16,305.48 |
| 07/14/2006 | 16,123.96 | 16,159.09 | 16,062.6 | 16,135.71 |
| 07/17/2006 | 15,980.5 | 16,104.15 | 15,948.76 | 16,064.82 |
| 07/18/2006 | 16,035 | 16,109.7 | 15,966.44 | 16,043.94 |
| 07/19/2006 | 16,069.8 | 16,171.12 | 16,062.58 | 16,097.54 |
| 07/20/2006 | 16,418.14 | 16,481.17 | 16,390.28 | 16,472.62 |
| 07/21/2006 | 16,406.78 | 16,483.23 | 16,376.03 | 16,464.18 |
| 07/24/2006 | 16,376.38 | 16,484.97 | 16,354.44 | 16,480.59 |
| 07/25/2006 | 16,668.63 | 16,671.39 | 16,580.64 | 16,583.86 |
| 07/26/2006 | 16,584.49 | 16,623.46 | 16,566.39 | 16,617.24 |
| 07/27/2006 | 16,713.04 | 16,924.22 | 16,713.04 | 16,916.77 |
| 07/28/2006 | 16,935 | 17,034.55 | 16,918.79 | 16,955.04 |
| 07/31/2006 | 17,103.44 | 17,114.2 | 16,965.2 | 16,971.34 |
| 08/01/2006 | 16,990.22 | 16,990.22 | 16,907.38 | 16,911.37 |
| 08/02/2006 | 16,887.68 | 17,085.65 | 16,872.71 | 17,032.75 |
| 08/03/2006 | 17,073.44 | 17,097.84 | 17,011.61 | 17,048.42 |
| 08/04/2006 | 17,049.96 | 17,096.41 | 16,867.95 | 16,887.8 |
| 08/07/2006 | 16,927.74 | 16,961.26 | 16,811.42 | 16,953.55 |
| 08/08/2006 | 17,056.57 | 17,066.45 | 16,994.56 | 17,048.2 |
| 08/09/2006 | 16,996 | 17,349.99 | 16,959.01 | 17,346.58 |
| 08/10/2006 | 17,322.52 | 17,349.8 | 17,211.96 | 17,222.14 |
| 08/11/2006 | 17,255.23 | 17,323.49 | 17,211.47 | 17,249.95 |
| 08/14/2006 | 17,280.07 | 17,303.17 | 17,215.01 | 17,290.01 |
| 08/15/2006 | 17,274.51 | 17,295.3 | 17,242.84 | 17,274.07 |
| 08/16/2006 | 17,406.62 | 17,473.73 | 17,349.88 | 17,451.03 |
| 08/17/2006 | 17,501.95 | 17,506.21 | 17,329.05 | 17,373.05 |
| 08/18/2006 | 17,381.42 | 17,413.96 | 17,316.13 | 17,330.7 |
| 08/21/2006 | 17,326.38 | 17,329.68 | 16,996.76 | 17,007.88 |
| 08/22/2006 | 17,096.51 | 17,155.6 | 17,037.23 | 17,149.75 |
| 08/23/2006 | 17,101.12 | 17,111.75 | 17,010.31 | 17,088.39 |
| 08/24/2006 | 16,970.98 | 17,040.22 | 16,870.7 | 16,883.04 |
| 08/25/2006 | 16,958.28 | 17,005.44 | 16,894.12 | 16,955.45 |
| 08/28/2006 | 16,955.88 | 16,998.71 | 16,911.52 | 16,922.29 |
| 08/29/2006 | 17,003.56 | 17,102.45 | 16,998.99 | 17,083.28 |
| 08/30/2006 | 17,147.76 | 17,289.26 | 17,134.92 | 17,284.71 |
| 08/31/2006 | 17,395.54 | 17,422.83 | 17,356.83 | 17,392.27 |
| 09/01/2006 | 17,373.17 | 17,514.31 | 17,311.41 | 17,423.72 |
| 09/04/2006 | 17,504.33 | 17,538.59 | 17,476.6 | 17,513.88 |
| 09/05/2006 | 17,523.81 | 17,523.81 | 17,404.67 | 17,438.8 |
| 09/06/2006 | 17,445.98 | 17,445.98 | 17,208.93 | 17,258.51 |
| 09/07/2006 | 17,099.91 | 17,133.52 | 17,044.93 | 17,096.44 |
| 09/08/2006 | 17,071.18 | 17,171.54 | 17,070.91 | 17,145.76 |
| 09/11/2006 | 17,141.61 | 17,158.22 | 16,929.71 | 16,948.59 |
| 09/12/2006 | 16,932.29 | 17,128.87 | 16,921.53 | 17,075.4 |
| 09/13/2006 | 17,221 | 17,235.41 | 17,173.82 | 17,210.04 |
| 09/14/2006 | 17,274.67 | 17,304.74 | 17,142.71 | 17,183.45 |
| 09/15/2006 | 17,179.09 | 17,246.89 | 17,143.24 | 17,237.65 |
| 09/18/2006 | 17,253.7 | 17,423.9 | 17,253.02 | 17,387.21 |
| 09/19/2006 | 17,411.93 | 17,426.47 | 17,314.63 | 17,346.7 |
| 09/20/2006 | 17,232.2 | 17,523.48 | 17,220.78 | 17,512.96 |
| 09/21/2006 | 17,546.56 | 17,663.44 | 17,539.56 | 17,619.97 |
| 09/22/2006 | 17,526.34 | 17,639.13 | 17,511.96 | 17,600.65 |
| 09/25/2006 | 17,546.04 | 17,683.45 | 17,539.81 | 17,546.04 |
| 09/26/2006 | 17,614.29 | 17,614.29 | 17,277.75 | 17,308.08 |
| 09/27/2006 | 17,478.25 | 17,540.67 | 17,402.13 | 17,521.51 |
| 09/28/2006 | 17,565.93 | 17,604.91 | 17,506.24 | 17,530.57 |
| 09/29/2006 | 17,559.67 | 17,589.57 | 17,350.79 | 17,543.05 |
| 10/02/2006 | 17,543.05 | 17,543.05 | 17,543.05 | 17,543.05 |
| 10/03/2006 | 17,490.51 | 17,648.71 | 17,428.1 | 17,606.53 |
| 10/04/2006 | 17,637.2 | 17,687.2 | 17,535.83 | 17,629.21 |
| 10/05/2006 | 17,897.93 | 17,940.49 | 17,810.07 | 17,907.67 |
| 10/06/2006 | 17,901.06 | 17,931.73 | 17,848.72 | 17,903.39 |
| 10/09/2006 | 17,876.04 | 17,876.04 | 17,589.12 | 17,675.24 |
| 10/10/2006 | 17,780.3 | 17,852.36 | 17,751.95 | 17,823.7 |
| 10/11/2006 | 17,856.6 | 17,875.62 | 17,740.79 | 17,862.79 |
| 10/12/2006 | 17,896.43 | 17,948.13 | 17,835.65 | 17,873.09 |
| 10/13/2006 | 18,049.83 | 18,067.58 | 17,949.59 | 17,988.86 |
| 10/16/2006 | 18,067.2 | 18,069.49 | 17,958.1 | 18,010.2 |
| 10/17/2006 | 17,965.35 | 18,074.29 | 17,823.33 | 18,014.84 |
| 10/18/2006 | 17,910.01 | 18,048.09 | 17,881.78 | 18,048.09 |
| 10/19/2006 | 18,053.9 | 18,070.76 | 17,938.01 | 17,986.97 |
| 10/20/2006 | 18,012.61 | 18,148.04 | 18,012.61 | 18,113.55 |
| 10/23/2006 | 18,170.22 | 18,170.33 | 18,066.11 | 18,089.85 |
| 10/24/2006 | 18,136.18 | 18,173.43 | 18,121.7 | 18,153.41 |
| 10/25/2006 | 18,150.89 | 18,168.99 | 18,106.11 | 18,157.94 |
| 10/26/2006 | 18,267.42 | 18,378.84 | 18,240.6 | 18,353.74 |
| 10/27/2006 | 18,400.81 | 18,465.54 | 18,232.64 | 18,297.55 |
| 10/31/2006 | 18,196.04 | 18,336.45 | 18,152.91 | 18,324.35 |
| 11/01/2006 | 18,376.39 | 18,494.95 | 18,376.39 | 18,453.65 |
| 11/02/2006 | 18,495.29 | 18,724.91 | 18,397.33 | 18,714.78 |
| 11/03/2006 | 18,696.58 | 18,771.01 | 18,646.16 | 18,749.69 |
| 11/06/2006 | 18,702.25 | 18,940.8 | 18,694.13 | 18,936.55 |
| 11/07/2006 | 19,102.88 | 19,161.38 | 18,855.88 | 18,939.31 |
| 11/08/2006 | 18,933.47 | 18,994.98 | 18,750.78 | 18,811.24 |
| 11/09/2006 | 18,885.22 | 18,993.4 | 18,866.01 | 18,952.86 |
| 11/10/2006 | 18,958.06 | 18,976.15 | 18,861.94 | 18,891.14 |
| 11/13/2006 | 18,763.44 | 18,902.2 | 18,717.61 | 18,868.54 |
| 11/14/2006 | 18,889.92 | 18,989.51 | 18,759.34 | 18,878.42 |
| 11/15/2006 | 18,940.02 | 19,106.83 | 18,926.31 | 19,093 |
| 11/16/2006 | 19,162.9 | 19,237.73 | 19,048.04 | 19,154.07 |
| 11/17/2006 | 19,125.92 | 19,214.6 | 19,097.32 | 19,182.71 |
| 11/20/2006 | 19,030.36 | 19,133.52 | 18,928.58 | 18,954.63 |
| 11/21/2006 | 19,002.07 | 19,064.07 | 18,959.81 | 19,008.3 |
| 11/22/2006 | 19,102.26 | 19,256.99 | 19,075.32 | 19,250.79 |
| 11/23/2006 | 19,345.03 | 19,404.01 | 19,244.32 | 19,265.32 |
| 11/24/2006 | 19,206.45 | 19,315.73 | 19,195.9 | 19,260.3 |
| 11/27/2006 | 19,263.86 | 19,328.12 | 19,122.39 | 19,204.01 |
| 11/28/2006 | 18,996.84 | 18,998.08 | 18,618.66 | 18,639.53 |
| 11/29/2006 | 18,730.49 | 18,843.48 | 18,687.27 | 18,780.93 |
| 11/30/2006 | 18,944.56 | 19,033.4 | 18,923.63 | 18,960.48 |
| 12/01/2006 | 18,922.53 | 18,945.4 | 18,650.5 | 18,690.82 |
| 12/04/2006 | 18,654.07 | 18,768.63 | 18,587.72 | 18,702.73 |
| 12/05/2006 | 18,880.81 | 18,949.92 | 18,794.18 | 18,944.19 |
| 12/06/2006 | 18,988.14 | 19,131.22 | 18,937.61 | 19,026.36 |
| 12/07/2006 | 19,023.75 | 19,048.41 | 18,783.3 | 18,842.99 |
| 12/08/2006 | 18,775.47 | 18,799.25 | 18,666.89 | 18,739.99 |
| 12/11/2006 | 18,811.85 | 18,965.73 | 18,811.85 | 18,924.66 |
| 12/12/2006 | 19,010.16 | 19,015.7 | 18,819.99 | 18,907.17 |
| 12/13/2006 | 18,867.67 | 18,870.45 | 18,623.61 | 18,718.19 |
| 12/14/2006 | 18,806.71 | 18,954.94 | 18,774.43 | 18,919.4 |
| 12/15/2006 | 19,080.29 | 19,126.7 | 19,014.27 | 19,110.65 |
| 12/18/2006 | 19,094.63 | 19,216.54 | 19,046.92 | 19,192.91 |
| 12/19/2006 | 19,162.98 | 19,180.3 | 18,905.44 | 18,964.55 |
| 12/20/2006 | 19,109.85 | 19,273.77 | 19,108.45 | 19,240.12 |
| 12/21/2006 | 19,249.19 | 19,276.32 | 19,157.85 | 19,222.84 |
| 12/22/2006 | 19,227.24 | 19,320.52 | 19,197.73 | 19,320.52 |
| 12/27/2006 | 19,620.53 | 19,728 | 19,512.46 | 19,725.73 |
| 12/28/2006 | 19,742.79 | 20,038.23 | 19,686.81 | 20,001.91 |
| 12/29/2006 | 20,049.03 | 20,049.03 | 19,885.25 | 19,964.72 |