^KS11
KOSPI Composite Index
06:33:00
9052.42 ₩
0.0000 (%0.00)
Previous Close: 9063.84
Day Low₺8831.72
Day High₺9385.59
^KS11: KOSPI Composite Index Historical Data
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,352.8545
CLOSE 1,352.2183
Low
LOW 1,192.09
High
HIGH 1,464.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 1,383.32 | 1,389.27 | 1,370.61 | 1,389.27 |
| 01/03/2006 | 1,393.14 | 1,394.92 | 1,376.17 | 1,394.87 |
| 01/04/2006 | 1,408.19 | 1,412.15 | 1,400.08 | 1,402.11 |
| 01/05/2006 | 1,405.31 | 1,405.31 | 1,378.96 | 1,395.51 |
| 01/06/2006 | 1,399.23 | 1,412.79 | 1,395.26 | 1,412.78 |
| 01/09/2006 | 1,421.9 | 1,421.9 | 1,405.05 | 1,408.33 |
| 01/10/2006 | 1,413.14 | 1,417.84 | 1,388.7 | 1,396.29 |
| 01/11/2006 | 1,394.65 | 1,400.3 | 1,384.27 | 1,394.09 |
| 01/12/2006 | 1,399.64 | 1,411.82 | 1,399.04 | 1,402.58 |
| 01/13/2006 | 1,397.15 | 1,416.28 | 1,388.15 | 1,416.28 |
| 01/16/2006 | 1,423.08 | 1,425.05 | 1,409.53 | 1,421.79 |
| 01/17/2006 | 1,423.76 | 1,426.21 | 1,389.51 | 1,389.58 |
| 01/18/2006 | 1,378.73 | 1,379.46 | 1,333.75 | 1,352.91 |
| 01/19/2006 | 1,357.32 | 1,367.53 | 1,347.97 | 1,360.64 |
| 01/20/2006 | 1,368.85 | 1,377.59 | 1,321.96 | 1,324.78 |
| 01/23/2006 | 1,307.4 | 1,327.26 | 1,285.63 | 1,297.43 |
| 01/24/2006 | 1,307.36 | 1,328.32 | 1,292.84 | 1,326.83 |
| 01/25/2006 | 1,339.36 | 1,353.32 | 1,335.8 | 1,342.59 |
| 01/26/2006 | 1,349.48 | 1,352.84 | 1,329.65 | 1,352.75 |
| 01/27/2006 | 1,369 | 1,384.56 | 1,363.12 | 1,384.56 |
| 01/31/2006 | 1,391.51 | 1,403.3 | 1,381.75 | 1,399.83 |
| 02/01/2006 | 1,390.43 | 1,398.19 | 1,366.56 | 1,375.97 |
| 02/02/2006 | 1,387.5 | 1,389.55 | 1,357.71 | 1,374.44 |
| 02/03/2006 | 1,357.17 | 1,362.37 | 1,330.68 | 1,333.5 |
| 02/06/2006 | 1,326.23 | 1,342.21 | 1,307.77 | 1,341.64 |
| 02/07/2006 | 1,340.84 | 1,348.24 | 1,329.6 | 1,332.28 |
| 02/08/2006 | 1,325.68 | 1,344.38 | 1,308.87 | 1,310.99 |
| 02/09/2006 | 1,326.87 | 1,329.46 | 1,313.82 | 1,321.66 |
| 02/10/2006 | 1,326.87 | 1,338.33 | 1,313.82 | 1,335.23 |
| 02/13/2006 | 1,338.7 | 1,338.96 | 1,310.37 | 1,320.79 |
| 02/14/2006 | 1,315.14 | 1,330.05 | 1,303.19 | 1,328.21 |
| 02/15/2006 | 1,342.28 | 1,342.4 | 1,300.76 | 1,303.84 |
| 02/16/2006 | 1,308 | 1,320.1 | 1,299.73 | 1,314.32 |
| 02/17/2006 | 1,315.42 | 1,333.83 | 1,315.25 | 1,332.73 |
| 02/20/2006 | 1,337.19 | 1,357.73 | 1,329.45 | 1,348.25 |
| 02/21/2006 | 1,350.45 | 1,352.17 | 1,339.2 | 1,346.49 |
| 02/22/2006 | 1,344.9 | 1,356.76 | 1,324.4 | 1,340.58 |
| 02/23/2006 | 1,348.51 | 1,362.03 | 1,346.69 | 1,361.23 |
| 02/24/2006 | 1,363.73 | 1,366.71 | 1,352.76 | 1,365.82 |
| 02/27/2006 | 1,365.41 | 1,374.89 | 1,360.46 | 1,374.88 |
| 02/28/2006 | 1,377.44 | 1,379.71 | 1,363.93 | 1,371.59 |
| 03/02/2006 | 1,377.46 | 1,379.3 | 1,367.68 | 1,367.7 |
| 03/03/2006 | 1,365.35 | 1,367.17 | 1,325.59 | 1,328.95 |
| 03/06/2006 | 1,332.71 | 1,344.77 | 1,324.39 | 1,344.76 |
| 03/07/2006 | 1,336.47 | 1,336.47 | 1,314.27 | 1,316.67 |
| 03/08/2006 | 1,303.58 | 1,322.51 | 1,296.78 | 1,314.05 |
| 03/09/2006 | 1,313.75 | 1,324.21 | 1,310.58 | 1,311.21 |
| 03/10/2006 | 1,315.13 | 1,328.72 | 1,308.74 | 1,320.07 |
| 03/13/2006 | 1,332.28 | 1,338.5 | 1,328.56 | 1,338.28 |
| 03/14/2006 | 1,339.69 | 1,340.35 | 1,316.47 | 1,326.3 |
| 03/15/2006 | 1,337.21 | 1,342.44 | 1,332.53 | 1,333.98 |
| 03/16/2006 | 1,340.58 | 1,347.13 | 1,332.55 | 1,335.98 |
| 03/17/2006 | 1,331.38 | 1,342.83 | 1,320.54 | 1,341.12 |
| 03/20/2006 | 1,339.73 | 1,350.02 | 1,335.22 | 1,346.69 |
| 03/21/2006 | 1,347.3 | 1,348.2 | 1,335.45 | 1,336.65 |
| 03/22/2006 | 1,326.74 | 1,326.74 | 1,306.07 | 1,309.83 |
| 03/23/2006 | 1,321.4 | 1,327.42 | 1,300.44 | 1,312.26 |
| 03/24/2006 | 1,311.88 | 1,321.23 | 1,302.47 | 1,321.23 |
| 03/27/2006 | 1,317.46 | 1,335.25 | 1,317.25 | 1,330.34 |
| 03/28/2006 | 1,327.66 | 1,334.12 | 1,322.12 | 1,331.31 |
| 03/29/2006 | 1,319.24 | 1,337.08 | 1,314.63 | 1,332.72 |
| 03/30/2006 | 1,339.11 | 1,342.66 | 1,332.18 | 1,338.14 |
| 03/31/2006 | 1,338.5 | 1,360.13 | 1,337.35 | 1,359.6 |
| 04/03/2006 | 1,362.35 | 1,381.67 | 1,361.14 | 1,379.75 |
| 04/04/2006 | 1,380.49 | 1,388.99 | 1,374.84 | 1,385.64 |
| 04/05/2006 | 1,390.27 | 1,395.64 | 1,383.39 | 1,388.77 |
| 04/06/2006 | 1,397.51 | 1,406.03 | 1,388.74 | 1,397 |
| 04/07/2006 | 1,397.04 | 1,402.36 | 1,390.63 | 1,402.36 |
| 04/10/2006 | 1,394.64 | 1,402.3 | 1,391.66 | 1,398.29 |
| 04/11/2006 | 1,395.27 | 1,397.46 | 1,373.25 | 1,386.08 |
| 04/12/2006 | 1,375.84 | 1,384.21 | 1,372.24 | 1,383.59 |
| 04/13/2006 | 1,384.03 | 1,405.72 | 1,382.55 | 1,405.72 |
| 04/14/2006 | 1,410.49 | 1,434.68 | 1,405.46 | 1,432.72 |
| 04/17/2006 | 1,435.16 | 1,436.65 | 1,416.92 | 1,422.63 |
| 04/18/2006 | 1,415.76 | 1,432.9 | 1,415.14 | 1,427 |
| 04/19/2006 | 1,445.77 | 1,450.93 | 1,434.87 | 1,437.84 |
| 04/20/2006 | 1,439.78 | 1,445.2 | 1,430.92 | 1,434.15 |
| 04/21/2006 | 1,441.11 | 1,458.35 | 1,437.7 | 1,451.31 |
| 04/24/2006 | 1,448.04 | 1,448.04 | 1,425.75 | 1,430.94 |
| 04/25/2006 | 1,426.68 | 1,441.72 | 1,419.64 | 1,431.15 |
| 04/26/2006 | 1,433.38 | 1,451.22 | 1,430.74 | 1,451.22 |
| 04/27/2006 | 1,455.09 | 1,458.67 | 1,446.37 | 1,452.53 |
| 04/28/2006 | 1,443.63 | 1,443.63 | 1,413.7 | 1,419.73 |
| 05/02/2006 | 1,419.64 | 1,435 | 1,408.8 | 1,434.9 |
| 05/03/2006 | 1,440.85 | 1,453.5 | 1,435.16 | 1,435.17 |
| 05/04/2006 | 1,436.6 | 1,441.46 | 1,424.72 | 1,441.02 |
| 05/08/2006 | 1,459.39 | 1,461.05 | 1,449.75 | 1,452.23 |
| 05/09/2006 | 1,452.01 | 1,461.2 | 1,446.8 | 1,450.44 |
| 05/10/2006 | 1,449.72 | 1,455.83 | 1,441.81 | 1,451.09 |
| 05/11/2006 | 1,448.3 | 1,464.7 | 1,445.86 | 1,464.7 |
| 05/12/2006 | 1,448.57 | 1,454.14 | 1,429.92 | 1,445.2 |
| 05/15/2006 | 1,424.58 | 1,424.58 | 1,406.88 | 1,413.98 |
| 05/16/2006 | 1,415.81 | 1,416.45 | 1,373.52 | 1,382.11 |
| 05/17/2006 | 1,386.93 | 1,403.68 | 1,386.93 | 1,401.47 |
| 05/18/2006 | 1,360.76 | 1,366.78 | 1,356.04 | 1,365.15 |
| 05/19/2006 | 1,364.18 | 1,372.29 | 1,346.31 | 1,372.29 |
| 05/22/2006 | 1,375.95 | 1,376.08 | 1,338.37 | 1,338.59 |
| 05/23/2006 | 1,323.98 | 1,334.85 | 1,314.59 | 1,329.86 |
| 05/24/2006 | 1,325.94 | 1,335.09 | 1,303.67 | 1,333.38 |
| 05/25/2006 | 1,333.63 | 1,333.65 | 1,295.47 | 1,295.76 |
| 05/26/2006 | 1,315.1 | 1,326.34 | 1,312.75 | 1,322.43 |
| 05/29/2006 | 1,333.59 | 1,340.33 | 1,327.53 | 1,329.22 |
| 05/30/2006 | 1,329.4 | 1,330.6 | 1,311.3 | 1,317.7 |
| 06/01/2006 | 1,308.44 | 1,319.05 | 1,294.92 | 1,295.09 |
| 06/02/2006 | 1,312.77 | 1,314.77 | 1,285.43 | 1,309.04 |
| 06/05/2006 | 1,315.77 | 1,315.77 | 1,295.59 | 1,301.62 |
| 06/07/2006 | 1,273.07 | 1,279.27 | 1,262.87 | 1,266.84 |
| 06/08/2006 | 1,259.39 | 1,262.36 | 1,223.13 | 1,223.13 |
| 06/09/2006 | 1,236.8 | 1,240.05 | 1,217.76 | 1,235.65 |
| 06/12/2006 | 1,229.96 | 1,239.84 | 1,219.18 | 1,239.84 |
| 06/13/2006 | 1,215.55 | 1,218.39 | 1,201.6 | 1,203.86 |
| 06/14/2006 | 1,194.46 | 1,230.02 | 1,192.09 | 1,221.73 |
| 06/15/2006 | 1,232.72 | 1,239.86 | 1,213.09 | 1,219.4 |
| 06/16/2006 | 1,246.11 | 1,264.87 | 1,245.81 | 1,262.19 |
| 06/19/2006 | 1,254.59 | 1,260.22 | 1,242.2 | 1,251.67 |
| 06/20/2006 | 1,244.5 | 1,244.56 | 1,221.13 | 1,225.83 |
| 06/21/2006 | 1,229.29 | 1,232.63 | 1,216.1 | 1,227.19 |
| 06/22/2006 | 1,246.19 | 1,248.28 | 1,236.15 | 1,238.83 |
| 06/23/2006 | 1,226.27 | 1,228.96 | 1,210.99 | 1,228.62 |
| 06/26/2006 | 1,227 | 1,239.54 | 1,221.65 | 1,238.05 |
| 06/27/2006 | 1,245.44 | 1,253.41 | 1,242.68 | 1,247.54 |
| 06/28/2006 | 1,226.59 | 1,238.74 | 1,223.11 | 1,238.71 |
| 06/29/2006 | 1,247.8 | 1,267.9 | 1,247.8 | 1,263.02 |
| 06/30/2006 | 1,290.37 | 1,295.43 | 1,287.15 | 1,295.15 |
| 07/03/2006 | 1,294.57 | 1,298.04 | 1,284.63 | 1,294.61 |
| 07/04/2006 | 1,304.45 | 1,305.67 | 1,285.26 | 1,285.92 |
| 07/05/2006 | 1,260.69 | 1,286.47 | 1,259.62 | 1,279.85 |
| 07/06/2006 | 1,270.82 | 1,277.32 | 1,255.02 | 1,263.96 |
| 07/07/2006 | 1,274.25 | 1,278.94 | 1,267.99 | 1,273.93 |
| 07/10/2006 | 1,265.58 | 1,299.41 | 1,260.75 | 1,299.29 |
| 07/11/2006 | 1,296.06 | 1,301.95 | 1,289.12 | 1,300.44 |
| 07/12/2006 | 1,302.99 | 1,311.27 | 1,291.61 | 1,296.69 |
| 07/13/2006 | 1,283.83 | 1,299.07 | 1,273.13 | 1,285.02 |
| 07/14/2006 | 1,261.24 | 1,261.24 | 1,246.65 | 1,255.13 |
| 07/18/2006 | 1,241.57 | 1,243.58 | 1,233.08 | 1,233.42 |
| 07/19/2006 | 1,236.26 | 1,244.58 | 1,231.05 | 1,233.65 |
| 07/20/2006 | 1,264.03 | 1,273.42 | 1,260.89 | 1,273.3 |
| 07/21/2006 | 1,260.25 | 1,271.58 | 1,259.32 | 1,271.33 |
| 07/24/2006 | 1,258.87 | 1,267.63 | 1,245.98 | 1,263.35 |
| 07/25/2006 | 1,278.27 | 1,287.48 | 1,276.59 | 1,279.77 |
| 07/26/2006 | 1,284.59 | 1,286.22 | 1,277.08 | 1,279.08 |
| 07/27/2006 | 1,280.65 | 1,299.8 | 1,277.19 | 1,296.27 |
| 07/28/2006 | 1,293.02 | 1,301.69 | 1,292.52 | 1,297.07 |
| 07/31/2006 | 1,313.91 | 1,316.12 | 1,297.82 | 1,297.82 |
| 08/01/2006 | 1,296.71 | 1,306.91 | 1,286.43 | 1,287.36 |
| 08/02/2006 | 1,281.92 | 1,295.11 | 1,277.31 | 1,295.11 |
| 08/03/2006 | 1,302.45 | 1,304.77 | 1,288.03 | 1,292.05 |
| 08/04/2006 | 1,296.5 | 1,305.8 | 1,296.5 | 1,304.51 |
| 08/07/2006 | 1,308.36 | 1,308.59 | 1,289.23 | 1,289.54 |
| 08/08/2006 | 1,290.56 | 1,311.1 | 1,290.56 | 1,311.1 |
| 08/09/2006 | 1,306.99 | 1,321.55 | 1,297.28 | 1,314.93 |
| 08/10/2006 | 1,310.94 | 1,314.76 | 1,293.53 | 1,304.31 |
| 08/11/2006 | 1,312.18 | 1,317.19 | 1,291.9 | 1,292.1 |
| 08/14/2006 | 1,295.43 | 1,303.89 | 1,287.65 | 1,295.11 |
| 08/16/2006 | 1,311.56 | 1,319.48 | 1,306.45 | 1,315.61 |
| 08/17/2006 | 1,325.74 | 1,335.41 | 1,325.74 | 1,327.78 |
| 08/18/2006 | 1,330.06 | 1,336.38 | 1,324.62 | 1,331.1 |
| 08/21/2006 | 1,333.26 | 1,337.7 | 1,316.51 | 1,321.67 |
| 08/22/2006 | 1,321.76 | 1,336.11 | 1,321.76 | 1,334.96 |
| 08/23/2006 | 1,332.52 | 1,333.13 | 1,319.95 | 1,324.95 |
| 08/24/2006 | 1,322.16 | 1,322.22 | 1,309.55 | 1,315.73 |
| 08/25/2006 | 1,317.65 | 1,333.89 | 1,317.16 | 1,329.35 |
| 08/28/2006 | 1,329.9 | 1,335.64 | 1,325.04 | 1,327.89 |
| 08/29/2006 | 1,336.4 | 1,345.3 | 1,336.4 | 1,344.61 |
| 08/30/2006 | 1,346.69 | 1,346.99 | 1,337.96 | 1,341.35 |
| 08/31/2006 | 1,348.05 | 1,361.48 | 1,344.57 | 1,352.74 |
| 09/01/2006 | 1,354.77 | 1,357.01 | 1,349.63 | 1,356.67 |
| 09/04/2006 | 1,363.69 | 1,365.08 | 1,359.04 | 1,359.06 |
| 09/05/2006 | 1,360.97 | 1,362.47 | 1,356.29 | 1,361.24 |
| 09/06/2006 | 1,362.45 | 1,364.86 | 1,353.55 | 1,357.01 |
| 09/07/2006 | 1,351.55 | 1,353.67 | 1,342.57 | 1,351.17 |
| 09/08/2006 | 1,345.61 | 1,358.1 | 1,344.68 | 1,354.89 |
| 09/11/2006 | 1,357.29 | 1,357.29 | 1,333.84 | 1,334.08 |
| 09/12/2006 | 1,334.35 | 1,339.31 | 1,323.9 | 1,328.04 |
| 09/13/2006 | 1,341.62 | 1,342.38 | 1,332.87 | 1,333.13 |
| 09/14/2006 | 1,333.66 | 1,358.75 | 1,329.11 | 1,358.75 |
| 09/15/2006 | 1,355.08 | 1,361.2 | 1,351.26 | 1,361.1 |
| 09/18/2006 | 1,360.66 | 1,378.04 | 1,358.57 | 1,374.3 |
| 09/19/2006 | 1,375.23 | 1,378.99 | 1,370.44 | 1,373.95 |
| 09/20/2006 | 1,366.51 | 1,369.18 | 1,355.04 | 1,366.44 |
| 09/21/2006 | 1,373.35 | 1,378.79 | 1,363.48 | 1,366.79 |
| 09/22/2006 | 1,358.45 | 1,360.18 | 1,343.27 | 1,348.38 |
| 09/25/2006 | 1,347.88 | 1,357.6899 | 1,345.5601 | 1,355.21 |
| 09/26/2006 | 1,360.88 | 1,361.56 | 1,338.98 | 1,343.97 |
| 09/27/2006 | 1,352.22 | 1,361.12 | 1,351.83 | 1,360.03 |
| 09/28/2006 | 1,362.72 | 1,372.22 | 1,359.47 | 1,371.43 |
| 09/29/2006 | 1,375.38 | 1,377.37 | 1,367.78 | 1,371.41 |
| 10/02/2006 | 1,370.27 | 1,380.91 | 1,367.74 | 1,374.22 |
| 10/04/2006 | 1,366.16 | 1,371.72 | 1,345.83 | 1,352 |
| 10/09/2006 | 1,356.59 | 1,365.01 | 1,303.62 | 1,319.4 |
| 10/10/2006 | 1,322.44 | 1,334.41 | 1,322.44 | 1,328.37 |
| 10/11/2006 | 1,317.68 | 1,332.28 | 1,315.84 | 1,325.49 |
| 10/12/2006 | 1,325.7 | 1,337.7 | 1,323.8 | 1,331.78 |
| 10/13/2006 | 1,349.5 | 1,353.93 | 1,345.97 | 1,348.6 |
| 10/16/2006 | 1,356.59 | 1,358.88 | 1,350.8 | 1,356.72 |
| 10/17/2006 | 1,360.56 | 1,360.56 | 1,339.89 | 1,351.3 |
| 10/18/2006 | 1,345.6 | 1,355.92 | 1,338 | 1,354.26 |
| 10/19/2006 | 1,356.61 | 1,358.95 | 1,350.36 | 1,354.06 |
| 10/20/2006 | 1,357.37 | 1,366.94 | 1,357.14 | 1,364.24 |
| 10/23/2006 | 1,367.14 | 1,369.85 | 1,358.93 | 1,364.95 |
| 10/24/2006 | 1,373.57 | 1,374.43 | 1,364.07 | 1,366.5 |
| 10/25/2006 | 1,368.36 | 1,375.01 | 1,365.8 | 1,371.43 |
| 10/26/2006 | 1,373.99 | 1,377.4 | 1,369.66 | 1,373.65 |
| 10/27/2006 | 1,378.06 | 1,379.51 | 1,362.44 | 1,369.09 |
| 10/30/2006 | 1,363.34 | 1,363.34 | 1,353.46 | 1,356.11 |
| 10/31/2006 | 1,356.91 | 1,364.83 | 1,351.08 | 1,364.55 |
| 11/01/2006 | 1,372.03 | 1,378.11 | 1,366.6 | 1,374.35 |
| 11/02/2006 | 1,371.51 | 1,383.73 | 1,370.3 | 1,383.73 |
| 11/03/2006 | 1,385.17 | 1,385.39 | 1,379.26 | 1,383.88 |
| 11/06/2006 | 1,379.37 | 1,379.37 | 1,363.71 | 1,379.19 |
| 11/07/2006 | 1,389.12 | 1,392.51 | 1,385.41 | 1,387.44 |
| 11/08/2006 | 1,391.23 | 1,393.51 | 1,379.34 | 1,380.07 |
| 11/09/2006 | 1,382.4 | 1,399.44 | 1,382.11 | 1,399.44 |
| 11/10/2006 | 1,393.88 | 1,399.87 | 1,391.69 | 1,395.73 |
| 11/13/2006 | 1,399.51 | 1,399.98 | 1,386.76 | 1,396.69 |
| 11/14/2006 | 1,402.92 | 1,407.54 | 1,400.74 | 1,407.37 |
| 11/15/2006 | 1,412.07 | 1,413.69 | 1,406.86 | 1,412.54 |
| 11/16/2006 | 1,417.68 | 1,417.68 | 1,409.22 | 1,410.75 |
| 11/17/2006 | 1,414.17 | 1,416.4 | 1,407.26 | 1,412.22 |
| 11/20/2006 | 1,413.74 | 1,413.88 | 1,400.83 | 1,402.21 |
| 11/21/2006 | 1,402.75 | 1,406.58 | 1,399.97 | 1,405.9 |
| 11/22/2006 | 1,405.34 | 1,422.54 | 1,405.21 | 1,422.54 |
| 11/23/2006 | 1,419.51 | 1,424.33 | 1,414.8 | 1,419.23 |
| 11/24/2006 | 1,419.99 | 1,424.82 | 1,411.27 | 1,421.73 |
| 11/27/2006 | 1,419.8 | 1,425.13 | 1,415.22 | 1,425.13 |
| 11/28/2006 | 1,407.52 | 1,413.71 | 1,404.67 | 1,411.47 |
| 11/29/2006 | 1,413.91 | 1,424.91 | 1,413.54 | 1,422.55 |
| 11/30/2006 | 1,427.67 | 1,434.85 | 1,427.67 | 1,432.21 |
| 12/01/2006 | 1,433.4 | 1,436.8 | 1,428.24 | 1,434.36 |
| 12/04/2006 | 1,431.01 | 1,433.28 | 1,426.34 | 1,426.46 |
| 12/05/2006 | 1,432.97 | 1,436.69 | 1,420.4 | 1,420.59 |
| 12/06/2006 | 1,422.75 | 1,423.07 | 1,399.68 | 1,413.73 |
| 12/07/2006 | 1,411.73 | 1,416.13 | 1,407.66 | 1,410.3 |
| 12/08/2006 | 1,400.98 | 1,400.98 | 1,386.26 | 1,390.43 |
| 12/11/2006 | 1,390.26 | 1,396.15 | 1,389.65 | 1,390.73 |
| 12/12/2006 | 1,392.22 | 1,392.9 | 1,373.03 | 1,376.98 |
| 12/13/2006 | 1,375.31 | 1,386.69 | 1,373.52 | 1,383.28 |
| 12/14/2006 | 1,385.5 | 1,418.38 | 1,376.87 | 1,418.38 |
| 12/15/2006 | 1,418.53 | 1,425.78 | 1,412.17 | 1,421.87 |
| 12/18/2006 | 1,427.14 | 1,437.64 | 1,427.14 | 1,433.23 |
| 12/19/2006 | 1,431.07 | 1,436.4 | 1,425.6 | 1,427.76 |
| 12/20/2006 | 1,429.77 | 1,445.5 | 1,429.77 | 1,442.28 |
| 12/21/2006 | 1,444.41 | 1,445.51 | 1,434.47 | 1,436.47 |
| 12/22/2006 | 1,432.03 | 1,439.27 | 1,432.03 | 1,437.49 |
| 12/26/2006 | 1,434.58 | 1,441.21 | 1,422.37 | 1,433.92 |
| 12/27/2006 | 1,426.8 | 1,429.84 | 1,418.77 | 1,425.1 |
| 12/28/2006 | 1,433.63 | 1,437.48 | 1,425.84 | 1,434.46 |