^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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 23,177.5949
CLOSE 23,179.9604
Low
LOW 18,659.23
High
HIGH 31,958.41
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2007 | 20,004.84 | 20,323.59 | 19,990.28 | 20,310.18 |
| 01/03/2007 | 20,353.42 | 20,554.58 | 20,249.61 | 20,413.39 |
| 01/04/2007 | 20,415.67 | 20,463.18 | 19,948.02 | 20,025.58 |
| 01/05/2007 | 19,890.15 | 20,213.64 | 19,757.24 | 20,211.28 |
| 01/08/2007 | 19,915 | 20,085.58 | 19,844.31 | 20,029.66 |
| 01/09/2007 | 20,162.54 | 20,173.06 | 19,794.29 | 19,898.08 |
| 01/10/2007 | 19,665.4 | 19,693.7 | 19,507.97 | 19,568.34 |
| 01/11/2007 | 19,653.02 | 19,697.58 | 19,350.5 | 19,385.37 |
| 01/12/2007 | 19,628.82 | 19,680.63 | 19,523.76 | 19,613.41 |
| 01/15/2007 | 19,776.13 | 20,073.29 | 19,746.07 | 20,068.56 |
| 01/16/2007 | 20,130.55 | 20,133.49 | 19,938.2 | 20,027.95 |
| 01/17/2007 | 19,917.49 | 20,122.43 | 19,841.16 | 20,064.57 |
| 01/18/2007 | 20,064.75 | 20,297.41 | 20,002.77 | 20,277.51 |
| 01/19/2007 | 20,215.55 | 20,337.93 | 20,189.36 | 20,327.72 |
| 01/22/2007 | 20,501.45 | 20,779.52 | 20,487.6 | 20,772.22 |
| 01/23/2007 | 20,743.85 | 20,810.79 | 20,589.42 | 20,769.7 |
| 01/24/2007 | 20,950.94 | 20,971.46 | 20,725.48 | 20,821.05 |
| 01/25/2007 | 20,889.74 | 20,897.55 | 20,610.22 | 20,669.83 |
| 01/26/2007 | 20,457.48 | 20,457.48 | 20,204.67 | 20,281.13 |
| 01/29/2007 | 20,317.39 | 20,366.71 | 20,197.6 | 20,236.68 |
| 01/30/2007 | 20,281.93 | 20,465.46 | 20,165.22 | 20,460.46 |
| 01/31/2007 | 20,463.82 | 20,507.68 | 20,008.6 | 20,106.42 |
| 02/01/2007 | 20,251.57 | 20,496.81 | 20,176.62 | 20,430.16 |
| 02/02/2007 | 20,544.33 | 20,704.1 | 20,468.84 | 20,563.68 |
| 02/05/2007 | 20,514.83 | 20,645.82 | 20,409.16 | 20,455.62 |
| 02/06/2007 | 20,511.78 | 20,712.32 | 20,438.36 | 20,655.2 |
| 02/07/2007 | 20,716.59 | 20,739.01 | 20,598.03 | 20,679.69 |
| 02/08/2007 | 20,475.88 | 20,763.57 | 20,318.99 | 20,735.05 |
| 02/09/2007 | 20,746.95 | 20,771.09 | 20,593.76 | 20,677.66 |
| 02/12/2007 | 20,534.43 | 20,696.65 | 20,488.82 | 20,593.41 |
| 02/13/2007 | 20,523.91 | 20,523.91 | 20,127.12 | 20,132.25 |
| 02/14/2007 | 20,302.2 | 20,330.37 | 20,184.69 | 20,209.91 |
| 02/15/2007 | 20,466.65 | 20,570.14 | 20,398.45 | 20,538.42 |
| 02/16/2007 | 20,545.93 | 20,588.18 | 20,458.01 | 20,567.91 |
| 02/21/2007 | 20,649.72 | 20,677.29 | 20,540.32 | 20,651.42 |
| 02/22/2007 | 20,748.46 | 20,829.66 | 20,740.33 | 20,809.23 |
| 02/23/2007 | 20,844.25 | 20,844.25 | 20,547.44 | 20,711.65 |
| 02/26/2007 | 20,520.45 | 20,581.42 | 20,474.41 | 20,507.95 |
| 02/27/2007 | 20,500.88 | 20,500.88 | 20,042.3 | 20,147.87 |
| 02/28/2007 | 19,426.95 | 19,749.59 | 19,381.88 | 19,651.51 |
| 03/01/2007 | 19,581.86 | 19,643.41 | 19,346.6 | 19,346.6 |
| 03/02/2007 | 19,386.57 | 19,560.52 | 19,355.63 | 19,442.01 |
| 03/05/2007 | 19,137.36 | 19,164.35 | 18,659.23 | 18,664.88 |
| 03/06/2007 | 18,899.21 | 19,080.34 | 18,876.62 | 19,058.56 |
| 03/07/2007 | 19,188.22 | 19,239.92 | 18,910.24 | 18,918.64 |
| 03/08/2007 | 18,924.28 | 19,191.1 | 18,909.07 | 19,175.17 |
| 03/09/2007 | 19,259.1 | 19,259.1 | 19,065.03 | 19,134.88 |
| 03/12/2007 | 19,252.37 | 19,470.37 | 19,220.51 | 19,442.42 |
| 03/13/2007 | 19,397.04 | 19,442.52 | 19,251.2 | 19,333.14 |
| 03/14/2007 | 18,803.07 | 18,888.4 | 18,738.51 | 18,836.93 |
| 03/15/2007 | 19,029.21 | 19,054.94 | 18,932.46 | 18,969.44 |
| 03/16/2007 | 18,846.49 | 19,130.1 | 18,770.28 | 18,953.5 |
| 03/19/2007 | 19,006.15 | 19,267.83 | 18,967.41 | 19,266.74 |
| 03/20/2007 | 19,430.7 | 19,463.9 | 19,332.6 | 19,356.9 |
| 03/21/2007 | 19,380.98 | 19,537.09 | 19,270.72 | 19,516.41 |
| 03/22/2007 | 19,757.73 | 19,813.21 | 19,621.26 | 19,690.25 |
| 03/23/2007 | 19,665.05 | 19,729.49 | 19,634.11 | 19,692.64 |
| 03/26/2007 | 19,719.88 | 19,819.04 | 19,653.73 | 19,765.85 |
| 03/27/2007 | 19,749.81 | 19,768.32 | 19,661.86 | 19,706.79 |
| 03/28/2007 | 19,664.88 | 19,729.31 | 19,459.19 | 19,553.87 |
| 03/29/2007 | 19,470.42 | 19,832.14 | 19,460.36 | 19,821.78 |
| 03/30/2007 | 19,810.86 | 19,880.26 | 19,705.56 | 19,800.93 |
| 04/02/2007 | 19,900.01 | 19,976.81 | 19,672.94 | 19,809.7 |
| 04/03/2007 | 19,903.89 | 20,021.03 | 19,903.89 | 20,002.7 |
| 04/04/2007 | 20,187.67 | 20,210.84 | 20,099.85 | 20,209.71 |
| 04/10/2007 | 20,416.54 | 20,416.54 | 20,248.04 | 20,347.87 |
| 04/11/2007 | 20,427.95 | 20,502.17 | 20,278.84 | 20,449.43 |
| 04/12/2007 | 20,360.32 | 20,428.6 | 20,293.33 | 20,380.21 |
| 04/13/2007 | 20,413.48 | 20,432.01 | 20,264.99 | 20,340.97 |
| 04/16/2007 | 20,493.26 | 20,765.4 | 20,489.91 | 20,757.53 |
| 04/17/2007 | 20,804.92 | 20,816.11 | 20,635.63 | 20,788.61 |
| 04/18/2007 | 20,868.07 | 20,868.07 | 20,718.72 | 20,777.09 |
| 04/19/2007 | 20,615.42 | 20,634.9 | 20,232.81 | 20,299.71 |
| 04/20/2007 | 20,495.83 | 20,567.34 | 20,474.31 | 20,566.59 |
| 04/23/2007 | 20,710.38 | 20,757.41 | 20,529.07 | 20,556.57 |
| 04/24/2007 | 20,455.35 | 20,618.01 | 20,396.37 | 20,572.8 |
| 04/25/2007 | 20,484.18 | 20,621.68 | 20,417.59 | 20,536.78 |
| 04/26/2007 | 20,672.49 | 20,778.44 | 20,651.29 | 20,667.29 |
| 04/27/2007 | 20,557.07 | 20,619.11 | 20,425.57 | 20,526.5 |
| 04/30/2007 | 20,525.96 | 20,525.96 | 20,130.11 | 20,318.98 |
| 05/02/2007 | 20,384.03 | 20,483.24 | 20,351.26 | 20,388.49 |
| 05/03/2007 | 20,582.41 | 20,739.03 | 20,555.57 | 20,681.58 |
| 05/04/2007 | 20,865.06 | 20,883.21 | 20,714.82 | 20,841.08 |
| 05/07/2007 | 20,933.99 | 21,070.21 | 20,891.06 | 20,896.64 |
| 05/08/2007 | 20,850.07 | 20,880.7 | 20,662.6 | 20,706.35 |
| 05/09/2007 | 20,704.37 | 20,844.78 | 20,677.81 | 20,844.78 |
| 05/10/2007 | 20,729.52 | 20,821.86 | 20,683.3 | 20,746.27 |
| 05/11/2007 | 20,469.49 | 20,552.56 | 20,420.12 | 20,468.21 |
| 05/14/2007 | 21,036.62 | 21,065.59 | 20,870.01 | 20,979.24 |
| 05/15/2007 | 20,985.93 | 21,088.86 | 20,826.93 | 20,868.15 |
| 05/16/2007 | 20,854.09 | 20,953.24 | 20,784.25 | 20,937.26 |
| 05/17/2007 | 21,042.67 | 21,084.23 | 20,944.15 | 20,994.61 |
| 05/18/2007 | 20,882.87 | 20,904.84 | 20,769.1 | 20,904.84 |
| 05/21/2007 | 20,963.52 | 21,055.11 | 20,922.35 | 20,927.75 |
| 05/22/2007 | 20,996.99 | 21,020.42 | 20,782.38 | 20,843.92 |
| 05/23/2007 | 20,838.36 | 20,888.14 | 20,767.68 | 20,798.97 |
| 05/25/2007 | 20,553.78 | 20,566.26 | 20,474.03 | 20,520.66 |
| 05/28/2007 | 20,594.14 | 20,619.16 | 20,503.87 | 20,529.76 |
| 05/29/2007 | 20,518.35 | 20,565.25 | 20,395.1 | 20,469.59 |
| 05/30/2007 | 20,342.96 | 20,403.36 | 20,184.48 | 20,293.76 |
| 05/31/2007 | 20,405.95 | 20,673.4 | 20,354.66 | 20,634.47 |
| 06/01/2007 | 20,717.27 | 20,793.38 | 20,598.85 | 20,602.87 |
| 06/04/2007 | 20,698.99 | 20,821.91 | 20,638.7 | 20,729.59 |
| 06/05/2007 | 20,820.48 | 20,878.09 | 20,615.96 | 20,842.15 |
| 06/06/2007 | 20,850.26 | 20,943.94 | 20,803.22 | 20,818.61 |
| 06/07/2007 | 20,637.9 | 20,838.44 | 20,600.37 | 20,800.16 |
| 06/08/2007 | 20,531.85 | 20,536.17 | 20,433.52 | 20,509.15 |
| 06/11/2007 | 20,649.05 | 20,673.9 | 20,591.42 | 20,615.49 |
| 06/12/2007 | 20,660.7 | 20,664.85 | 20,511.03 | 20,636.39 |
| 06/13/2007 | 20,527.27 | 20,628.06 | 20,520.67 | 20,578.75 |
| 06/14/2007 | 20,714.86 | 20,924.81 | 20,714.86 | 20,867.26 |
| 06/15/2007 | 21,024.32 | 21,052.95 | 20,917.64 | 21,017.05 |
| 06/18/2007 | 21,256.29 | 21,585.03 | 21,256.29 | 21,582.89 |
| 06/20/2007 | 21,645.06 | 21,897.58 | 21,644.12 | 21,684.67 |
| 06/21/2007 | 21,784.12 | 21,969.26 | 21,714.95 | 21,954.67 |
| 06/22/2007 | 21,879.5 | 22,052.85 | 21,788.15 | 21,999.91 |
| 06/25/2007 | 21,884.1 | 22,085.59 | 21,814.46 | 21,822.35 |
| 06/26/2007 | 21,800.77 | 21,950.02 | 21,755.29 | 21,803.57 |
| 06/27/2007 | 21,775.18 | 21,800.49 | 21,562 | 21,705.56 |
| 06/28/2007 | 21,912.79 | 22,035.42 | 21,885.53 | 21,938.22 |
| 06/29/2007 | 21,997.25 | 22,044.68 | 21,768.76 | 21,772.73 |
| 07/03/2007 | 22,004.14 | 22,159.52 | 21,960.76 | 22,151.14 |
| 07/04/2007 | 22,279.83 | 22,307.6 | 22,131.24 | 22,218.55 |
| 07/05/2007 | 22,272.81 | 22,328.61 | 22,126.97 | 22,252.99 |
| 07/06/2007 | 22,217.46 | 22,565.43 | 22,081.35 | 22,531.74 |
| 07/09/2007 | 22,719.99 | 22,818.32 | 22,601.65 | 22,817.43 |
| 07/10/2007 | 22,833.47 | 22,889.61 | 22,718.13 | 22,885.84 |
| 07/11/2007 | 22,655.38 | 22,850.4 | 22,539.7 | 22,607.02 |
| 07/12/2007 | 22,797.75 | 22,975.81 | 22,773.71 | 22,809.02 |
| 07/13/2007 | 23,199.06 | 23,239.92 | 23,048.69 | 23,099.29 |
| 07/16/2007 | 23,098.66 | 23,128.56 | 22,932.3 | 22,953.94 |
| 07/17/2007 | 22,915.79 | 23,148.26 | 22,915.79 | 23,057.3 |
| 07/18/2007 | 22,956.97 | 23,035.8 | 22,782.63 | 22,841.92 |
| 07/19/2007 | 22,864.75 | 23,024.5 | 22,817.92 | 23,016.2 |
| 07/20/2007 | 23,195.41 | 23,301.93 | 23,118.67 | 23,291.9 |
| 07/23/2007 | 23,170.35 | 23,389.94 | 23,152.54 | 23,365.56 |
| 07/24/2007 | 23,459.74 | 23,534.38 | 23,410.54 | 23,472.88 |
| 07/25/2007 | 23,228.56 | 23,439.83 | 23,228.56 | 23,362.18 |
| 07/26/2007 | 23,494.04 | 23,557.74 | 23,127.8 | 23,211.69 |
| 07/27/2007 | 22,647.11 | 22,854.54 | 22,443.1 | 22,570.41 |
| 07/30/2007 | 22,478.77 | 22,759.49 | 22,473.92 | 22,739.9 |
| 07/31/2007 | 23,023.43 | 23,199.9 | 22,881.97 | 23,184.94 |
| 08/01/2007 | 23,018.2 | 23,025.14 | 22,209.79 | 22,455.36 |
| 08/02/2007 | 22,730.4 | 22,767.47 | 22,144.73 | 22,443.25 |
| 08/03/2007 | 22,625.38 | 22,644.58 | 22,356.3 | 22,538.44 |
| 08/06/2007 | 22,128.06 | 22,147.42 | 21,916.7 | 21,936.73 |
| 08/07/2007 | 22,171.9 | 22,177.8 | 21,833.14 | 21,907.99 |
| 08/08/2007 | 22,102.76 | 22,540.3 | 22,100.34 | 22,536.67 |
| 08/09/2007 | 22,715.08 | 22,796.73 | 22,425.07 | 22,439.36 |
| 08/10/2007 | 21,797.39 | 21,860.13 | 21,661.05 | 21,792.71 |
| 08/13/2007 | 21,932 | 21,969.45 | 21,692.16 | 21,891.1 |
| 08/14/2007 | 21,886.26 | 22,012.04 | 21,836.1 | 22,007.32 |
| 08/15/2007 | 21,637.5 | 21,637.5 | 21,303.35 | 21,375.72 |
| 08/16/2007 | 20,841.23 | 20,841.23 | 20,435.15 | 20,672.39 |
| 08/17/2007 | 20,761.31 | 20,761.31 | 19,386.72 | 20,387.13 |
| 08/20/2007 | 21,140.73 | 21,608.34 | 20,901.64 | 21,595.63 |
| 08/21/2007 | 22,228.24 | 22,616.85 | 21,651.4 | 21,729.35 |
| 08/22/2007 | 21,949.39 | 22,360.03 | 21,854.22 | 22,346.88 |
| 08/23/2007 | 23,055.12 | 23,063.93 | 22,771.85 | 22,966.97 |
| 08/24/2007 | 22,718.54 | 22,933.8 | 22,629.49 | 22,921.89 |
| 08/27/2007 | 23,358.38 | 23,582.66 | 23,285.71 | 23,577.73 |
| 08/28/2007 | 23,750.25 | 23,750.25 | 23,304.64 | 23,363.76 |
| 08/29/2007 | 22,802.83 | 23,110.26 | 22,686.84 | 23,020.6 |
| 08/30/2007 | 23,509.98 | 23,583.49 | 23,376.68 | 23,484.54 |
| 08/31/2007 | 23,584.66 | 24,089 | 23,487.07 | 23,984.14 |
| 09/03/2007 | 23,611.02 | 23,915.05 | 23,611.02 | 23,904.09 |
| 09/04/2007 | 23,937.46 | 24,127.16 | 23,855.11 | 23,886.07 |
| 09/05/2007 | 24,196.59 | 24,283.15 | 23,839 | 24,069.17 |
| 09/06/2007 | 23,857.97 | 24,089.06 | 23,853.05 | 24,050.4 |
| 09/07/2007 | 24,036.36 | 24,135.24 | 23,881.72 | 23,982.61 |
| 09/10/2007 | 23,584.07 | 24,123.66 | 23,578.11 | 23,999.7 |
| 09/11/2007 | 24,000.18 | 24,157.36 | 23,753.35 | 23,952.24 |
| 09/12/2007 | 24,195.38 | 24,329.2 | 24,088.11 | 24,310.14 |
| 09/13/2007 | 24,475.97 | 24,552.18 | 24,216.41 | 24,537.02 |
| 09/14/2007 | 24,750.04 | 24,978.61 | 24,715.74 | 24,898.11 |
| 09/17/2007 | 24,977.42 | 24,977.42 | 24,544.74 | 24,599.34 |
| 09/18/2007 | 24,503.83 | 24,599.31 | 24,368.65 | 24,576.85 |
| 09/19/2007 | 25,511.36 | 25,648.44 | 25,286.92 | 25,554.64 |
| 09/20/2007 | 25,638.31 | 25,773.6 | 25,571.15 | 25,701.13 |
| 09/21/2007 | 25,659.96 | 25,893.2 | 25,554.54 | 25,843.78 |
| 09/24/2007 | 26,002.1 | 26,635.27 | 25,994.78 | 26,495.15 |
| 09/25/2007 | 26,388.86 | 26,667.24 | 26,236.73 | 26,382.08 |
| 09/27/2007 | 26,664.79 | 27,166.01 | 26,664.79 | 27,065.15 |
| 09/28/2007 | 27,126.13 | 27,254.97 | 26,899.48 | 27,142.47 |
| 10/02/2007 | 27,816.92 | 28,256.8 | 27,795.55 | 28,199.75 |
| 10/03/2007 | 28,163.27 | 28,871.04 | 27,245.48 | 27,479.94 |
| 10/04/2007 | 27,108.27 | 27,423.11 | 26,746.63 | 26,973.98 |
| 10/05/2007 | 27,329.65 | 27,843.59 | 27,203.91 | 27,831.52 |
| 10/08/2007 | 28,233.3 | 28,482.42 | 27,651.21 | 27,770.29 |
| 10/09/2007 | 27,817.11 | 28,238.31 | 27,491.93 | 28,228.04 |
| 10/10/2007 | 28,654.95 | 28,771.47 | 28,292.9 | 28,569.33 |
| 10/11/2007 | 28,689.73 | 29,133.76 | 28,609.68 | 29,133.02 |
| 10/12/2007 | 28,773.06 | 28,935.67 | 28,368.69 | 28,838.37 |
| 10/15/2007 | 29,147.84 | 29,561.98 | 28,767.41 | 29,540.78 |
| 10/16/2007 | 29,238.29 | 29,920.25 | 28,884.23 | 28,954.55 |
| 10/17/2007 | 28,674.27 | 29,310.78 | 28,484.2 | 29,298.71 |
| 10/18/2007 | 30,013.48 | 30,025.07 | 29,265.47 | 29,465.05 |
| 10/22/2007 | 28,336.97 | 28,760.55 | 28,336.97 | 28,373.63 |
| 10/23/2007 | 28,726.96 | 29,418.99 | 28,718.55 | 29,376.86 |
| 10/24/2007 | 29,810.38 | 29,997.01 | 29,290.72 | 29,333.53 |
| 10/25/2007 | 29,660.47 | 29,943.39 | 29,314.22 | 29,854.49 |
| 10/26/2007 | 30,215.2 | 30,562.63 | 29,932.64 | 30,405.22 |
| 10/29/2007 | 30,986.22 | 31,604.5 | 30,986.22 | 31,586.9 |
| 10/30/2007 | 31,361.91 | 31,958.41 | 31,361.91 | 31,638.22 |
| 10/31/2007 | 31,530.96 | 31,556.05 | 31,159.54 | 31,352.58 |
| 11/01/2007 | 31,783.47 | 31,897.49 | 31,342.05 | 31,492.88 |
| 11/02/2007 | 30,580.07 | 30,922.31 | 30,366.69 | 30,468.34 |
| 11/05/2007 | 30,165.78 | 30,356.79 | 28,920.3 | 28,942.32 |
| 11/06/2007 | 29,220.04 | 29,470.97 | 28,479.03 | 29,438.13 |
| 11/07/2007 | 30,054.08 | 30,195.64 | 29,596.18 | 29,708.93 |
| 11/08/2007 | 28,758.72 | 29,009.37 | 28,545.7 | 28,760.22 |
| 11/09/2007 | 28,510.53 | 29,249.95 | 28,408.53 | 28,783.41 |
| 11/12/2007 | 28,061.45 | 28,071.53 | 27,468 | 27,665.73 |
| 11/13/2007 | 27,561.57 | 28,010.97 | 26,952.94 | 27,803.35 |
| 11/14/2007 | 28,787.4 | 29,175.26 | 28,622.97 | 29,166.01 |
| 11/15/2007 | 29,078.21 | 29,249.99 | 28,730.3 | 28,751.21 |
| 11/16/2007 | 28,037.18 | 28,120.42 | 27,496.15 | 27,614.43 |
| 11/19/2007 | 27,628.97 | 27,801.53 | 27,300.29 | 27,460.17 |
| 11/20/2007 | 26,583.64 | 27,851.31 | 26,404.28 | 27,771.21 |
| 11/21/2007 | 27,277.72 | 27,303.91 | 26,500.54 | 26,618.19 |
| 11/22/2007 | 26,318.21 | 27,003.87 | 25,861.73 | 26,004.92 |
| 11/23/2007 | 26,484.74 | 26,723.34 | 26,305.45 | 26,541.09 |
| 11/26/2007 | 27,398.53 | 27,643.56 | 27,311.88 | 27,626.62 |
| 11/27/2007 | 26,704.76 | 27,552.34 | 26,637.61 | 27,210.21 |
| 11/28/2007 | 27,315.93 | 27,455.81 | 27,028.67 | 27,371.24 |
| 11/29/2007 | 28,337.11 | 28,667.27 | 28,114.68 | 28,482.54 |
| 11/30/2007 | 28,604.68 | 28,792.3 | 28,436.71 | 28,643.61 |
| 12/03/2007 | 28,825.03 | 29,119.73 | 28,658.42 | 28,658.42 |
| 12/04/2007 | 28,544.18 | 29,020.79 | 28,544.18 | 28,879.59 |
| 12/05/2007 | 28,942.23 | 29,411.39 | 28,712.47 | 29,345.45 |
| 12/06/2007 | 29,769.15 | 29,889.35 | 29,530.32 | 29,558.92 |
| 12/07/2007 | 29,890.64 | 29,962.93 | 28,838.94 | 28,842.47 |
| 12/10/2007 | 29,017.7 | 29,137.89 | 28,445.67 | 28,501.1 |
| 12/11/2007 | 28,947.7 | 29,235.21 | 28,726.13 | 29,226.84 |
| 12/12/2007 | 28,611.64 | 28,777.28 | 28,343.21 | 28,521.06 |
| 12/13/2007 | 28,518.78 | 28,604.17 | 27,606.23 | 27,744.45 |
| 12/14/2007 | 27,708.31 | 27,813.82 | 27,245.17 | 27,563.64 |
| 12/17/2007 | 27,236.45 | 27,245.51 | 26,551.37 | 26,596.58 |
| 12/18/2007 | 26,515.09 | 26,912.29 | 26,093.96 | 26,732.87 |
| 12/19/2007 | 26,880.09 | 27,214.65 | 26,670.85 | 27,029.26 |
| 12/20/2007 | 27,034.6 | 27,203.89 | 26,957.65 | 27,017.09 |
| 12/21/2007 | 27,192.8 | 27,670.31 | 27,192.8 | 27,626.92 |
| 12/24/2007 | 27,965.25 | 28,191.26 | 27,954.28 | 28,128.8 |
| 12/27/2007 | 28,337.47 | 28,343.39 | 27,842.93 | 27,842.93 |
| 12/28/2007 | 27,511.54 | 27,678.4 | 27,296.86 | 27,370.6 |
| 12/31/2007 | 27,437.94 | 27,820.14 | 27,437.94 | 27,812.65 |