FERG.L
Ferguson plc
13:26:43
17910 £
0.0000 (%0.00)
Previous Close: 18030
Day Low₺17830
Day High₺18200
FERG.L: Ferguson plc Historical Data
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,944.0716
CLOSE 5,942.2633
Low
LOW 5,016.77
High
HIGH 7,074.08
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2006 | 5,871.2 | 5,871.2 | 5,718.45 | 5,775.73 |
| 01/04/2006 | 5,813.92 | 5,890.29 | 5,794.82 | 5,890.29 |
| 01/05/2006 | 5,923.7 | 5,923.7 | 5,871.2 | 5,885.52 |
| 01/06/2006 | 5,871.2 | 5,904.61 | 5,823.46 | 5,871.2 |
| 01/09/2006 | 5,852.1 | 5,914.16 | 5,809.14 | 5,909.38 |
| 01/10/2006 | 5,918.93 | 6,004.85 | 5,890.29 | 5,947.57 |
| 01/11/2006 | 5,976.21 | 6,143.28 | 5,976.21 | 6,124.18 |
| 01/12/2006 | 6,100.32 | 6,167.14 | 6,062.13 | 6,157.6 |
| 01/13/2006 | 6,181.46 | 6,181.46 | 6,100.32 | 6,162.37 |
| 01/16/2006 | 6,162.37 | 6,186.24 | 6,128.96 | 6,157.6 |
| 01/17/2006 | 6,109.86 | 6,171.92 | 6,109.86 | 6,157.6 |
| 01/18/2006 | 6,094.78 | 6,118.53 | 6,085.27 | 6,085.27 |
| 01/19/2006 | 6,143.28 | 6,243.52 | 6,109.86 | 6,210.1 |
| 01/20/2006 | 6,238.74 | 6,396.26 | 6,200.56 | 6,348.53 |
| 01/23/2006 | 6,262.61 | 6,439.22 | 6,262.61 | 6,381.94 |
| 01/24/2006 | 6,348.53 | 6,358.08 | 6,238.74 | 6,238.74 |
| 01/25/2006 | 6,224.42 | 6,310.34 | 6,224.42 | 6,310.34 |
| 01/26/2006 | 6,338.98 | 6,434.45 | 6,329.44 | 6,405.81 |
| 01/27/2006 | 6,410.58 | 6,477.41 | 6,377.17 | 6,472.64 |
| 01/30/2006 | 6,486.96 | 6,515.6 | 6,434.45 | 6,472.64 |
| 01/31/2006 | 6,491.73 | 6,506.05 | 6,410.58 | 6,463.09 |
| 02/01/2006 | 6,448.77 | 6,563.33 | 6,444 | 6,529.92 |
| 02/02/2006 | 6,563.33 | 6,868.82 | 6,563.33 | 6,677.89 |
| 02/03/2006 | 6,701.76 | 6,763.81 | 6,639.7 | 6,668.34 |
| 02/06/2006 | 6,668.34 | 6,725.62 | 6,649.25 | 6,668.34 |
| 02/07/2006 | 6,668.34 | 6,696.98 | 6,563.33 | 6,663.57 |
| 02/08/2006 | 6,611.06 | 6,649.25 | 6,539.46 | 6,611.06 |
| 02/09/2006 | 6,615.84 | 6,696.98 | 6,549.01 | 6,649.25 |
| 02/10/2006 | 6,620.61 | 6,725.62 | 6,620.61 | 6,673.12 |
| 02/13/2006 | 6,658.8 | 6,682.66 | 6,596.74 | 6,673.12 |
| 02/14/2006 | 6,711.3 | 6,711.3 | 6,563.33 | 6,634.93 |
| 02/15/2006 | 6,682.66 | 6,792.45 | 6,654.02 | 6,677.89 |
| 02/16/2006 | 6,701.76 | 6,706.53 | 6,601.52 | 6,682.66 |
| 02/17/2006 | 6,682.66 | 6,768.58 | 6,658.8 | 6,687.44 |
| 02/20/2006 | 6,649.25 | 6,682.66 | 6,634.93 | 6,658.8 |
| 02/21/2006 | 6,682.66 | 6,701.76 | 6,649.25 | 6,682.66 |
| 02/22/2006 | 6,730.4 | 6,883.14 | 6,644.48 | 6,859.28 |
| 02/23/2006 | 6,883.14 | 6,921.33 | 6,763.81 | 6,773.36 |
| 02/24/2006 | 6,806.77 | 6,811.54 | 6,716.08 | 6,787.68 |
| 02/27/2006 | 6,844.96 | 6,849.73 | 6,763.81 | 6,835.41 |
| 02/28/2006 | 6,806.77 | 6,844.96 | 6,730.4 | 6,759.04 |
| 03/01/2006 | 6,716.08 | 6,816.32 | 6,716.08 | 6,773.36 |
| 03/02/2006 | 6,744.72 | 6,825.86 | 6,716.08 | 6,730.4 |
| 03/03/2006 | 6,778.13 | 6,897.46 | 6,687.44 | 6,735.17 |
| 03/06/2006 | 6,763.81 | 6,778.13 | 6,720.85 | 6,778.13 |
| 03/07/2006 | 6,754.26 | 6,754.26 | 6,625.38 | 6,658.8 |
| 03/08/2006 | 6,658.8 | 6,677.89 | 6,401.04 | 6,496.5 |
| 03/09/2006 | 6,515.6 | 6,735.17 | 6,515.6 | 6,735.17 |
| 03/10/2006 | 6,730.4 | 6,811.54 | 6,711.3 | 6,797.22 |
| 03/13/2006 | 6,797.22 | 6,849.73 | 6,778.13 | 6,811.54 |
| 03/14/2006 | 6,778.13 | 6,907.01 | 6,778.13 | 6,883.14 |
| 03/15/2006 | 6,878.37 | 6,897.46 | 6,816.32 | 6,873.6 |
| 03/16/2006 | 6,921.33 | 6,978.61 | 6,859.28 | 6,969.06 |
| 03/17/2006 | 6,949.97 | 7,035.89 | 6,921.33 | 6,930.88 |
| 03/20/2006 | 6,949.97 | 7,026.34 | 6,930.88 | 6,935.65 |
| 03/21/2006 | 6,844.96 | 6,969.06 | 6,802 | 6,935.65 |
| 03/22/2006 | 6,897.46 | 7,050.21 | 6,887.92 | 6,940.42 |
| 03/23/2006 | 6,940.42 | 6,988.16 | 6,873.6 | 6,978.61 |
| 03/24/2006 | 6,978.61 | 7,074.08 | 6,926.1 | 6,949.97 |
| 03/27/2006 | 6,911.78 | 6,959.52 | 6,830.64 | 6,921.33 |
| 03/28/2006 | 6,911.78 | 6,940.42 | 6,883.14 | 6,911.78 |
| 03/29/2006 | 6,887.92 | 6,887.92 | 6,787.68 | 6,797.22 |
| 03/30/2006 | 6,806.77 | 6,887.92 | 6,768.58 | 6,782.9 |
| 03/31/2006 | 6,744.72 | 6,802 | 6,739.94 | 6,749.49 |
| 04/03/2006 | 6,749.49 | 6,840.18 | 6,716.08 | 6,754.26 |
| 04/04/2006 | 6,716.08 | 6,778.13 | 6,706.53 | 6,744.72 |
| 04/05/2006 | 6,792.45 | 6,802 | 6,677.89 | 6,716.08 |
| 04/06/2006 | 6,720.85 | 6,840.18 | 6,720.85 | 6,754.26 |
| 04/07/2006 | 6,754.26 | 6,797.22 | 6,701.76 | 6,706.53 |
| 04/10/2006 | 6,673.12 | 6,716.08 | 6,630.16 | 6,639.7 |
| 04/11/2006 | 6,668.34 | 6,668.34 | 6,491.73 | 6,506.05 |
| 04/12/2006 | 6,525.14 | 6,525.14 | 6,434.45 | 6,467.86 |
| 04/13/2006 | 6,453.54 | 6,515.6 | 6,396.26 | 6,491.73 |
| 04/18/2006 | 6,525.14 | 6,525.14 | 6,429.68 | 6,444 |
| 04/19/2006 | 6,568.1 | 6,725.62 | 6,568.1 | 6,696.98 |
| 04/20/2006 | 6,682.66 | 6,692.21 | 6,611.06 | 6,639.7 |
| 04/21/2006 | 6,625.38 | 6,730.4 | 6,625.38 | 6,711.3 |
| 04/24/2006 | 6,701.76 | 6,744.72 | 6,625.38 | 6,701.76 |
| 04/25/2006 | 6,744.72 | 6,744.72 | 6,677.89 | 6,701.76 |
| 04/26/2006 | 6,725.62 | 6,849.73 | 6,706.53 | 6,840.18 |
| 04/27/2006 | 6,844.96 | 6,859.28 | 6,639.7 | 6,654.02 |
| 04/28/2006 | 6,673.12 | 6,673.12 | 6,529.92 | 6,553.78 |
| 05/02/2006 | 6,491.73 | 6,668.34 | 6,491.73 | 6,663.57 |
| 05/03/2006 | 6,649.25 | 6,649.25 | 6,539.46 | 6,549.01 |
| 05/04/2006 | 6,529.92 | 6,591.97 | 6,506.05 | 6,539.46 |
| 05/05/2006 | 6,525.14 | 6,558.56 | 6,458.32 | 6,501.28 |
| 05/08/2006 | 6,529.92 | 6,615.84 | 6,472.64 | 6,577.65 |
| 05/09/2006 | 6,558.56 | 6,558.56 | 6,453.54 | 6,506.05 |
| 05/10/2006 | 6,486.96 | 6,506.05 | 6,434.45 | 6,477.41 |
| 05/11/2006 | 6,453.54 | 6,520.37 | 6,386.72 | 6,391.49 |
| 05/12/2006 | 6,391.49 | 6,391.49 | 6,114.64 | 6,152.82 |
| 05/15/2006 | 6,138.5 | 6,215.31 | 5,809.86 | 5,928.48 |
| 05/16/2006 | 5,928.48 | 5,984.32 | 5,838.88 | 5,880.74 |
| 05/17/2006 | 5,866.42 | 5,909.38 | 5,628.85 | 5,637.3 |
| 05/18/2006 | 5,632.53 | 5,746.13 | 5,497.3 | 5,685.04 |
| 05/19/2006 | 5,704.13 | 5,832.44 | 5,627.76 | 5,809.14 |
| 05/22/2006 | 5,818.69 | 5,818.69 | 5,599.12 | 5,651.62 |
| 05/23/2006 | 5,885.52 | 5,902.41 | 5,694.58 | 5,885.52 |
| 05/24/2006 | 5,809.14 | 5,928.51 | 5,701.74 | 5,756.64 |
| 05/25/2006 | 5,732.77 | 5,914.16 | 5,692.01 | 5,914.16 |
| 05/26/2006 | 5,980.98 | 6,038.26 | 5,972.53 | 6,038.26 |
| 05/30/2006 | 6,038.26 | 6,050.82 | 5,727.61 | 5,737.54 |
| 05/31/2006 | 5,723.22 | 5,966.66 | 5,522.74 | 5,947.57 |
| 06/01/2006 | 5,933.25 | 5,938.07 | 5,791.15 | 5,847.33 |
| 06/02/2006 | 5,961.89 | 5,961.89 | 5,766.18 | 5,833.01 |
| 06/05/2006 | 5,833.01 | 5,871.2 | 5,731.53 | 5,742.32 |
| 06/06/2006 | 5,704.13 | 5,704.13 | 5,479.78 | 5,489.33 |
| 06/07/2006 | 5,513.2 | 5,530.52 | 5,361.88 | 5,494.1 |
| 06/08/2006 | 5,336.58 | 5,393.86 | 5,247.66 | 5,255.44 |
| 06/09/2006 | 5,370 | 5,449.66 | 5,255.44 | 5,412.96 |
| 06/12/2006 | 5,403.41 | 5,442.69 | 5,328.13 | 5,336.58 |
| 06/13/2006 | 5,241.12 | 5,389.09 | 5,145.65 | 5,389.09 |
| 06/14/2006 | 5,374.77 | 5,442.69 | 5,244.79 | 5,355.68 |
| 06/15/2006 | 5,451.14 | 5,478.83 | 5,373.15 | 5,451.14 |
| 06/16/2006 | 5,513.2 | 5,560.93 | 5,336.58 | 5,346.13 |
| 06/19/2006 | 5,412.96 | 5,498.88 | 5,400.12 | 5,432.05 |
| 06/20/2006 | 5,403.41 | 5,508.42 | 5,360.45 | 5,489.33 |
| 06/21/2006 | 5,513.2 | 5,513.2 | 5,347.66 | 5,451.14 |
| 06/22/2006 | 5,522.74 | 5,580.02 | 5,432.05 | 5,484.56 |
| 06/23/2006 | 5,470.24 | 5,571.67 | 5,437.92 | 5,513.2 |
| 06/26/2006 | 5,560.93 | 5,560.93 | 5,401.93 | 5,489.33 |
| 06/27/2006 | 5,513.2 | 5,590.67 | 5,498.16 | 5,565.7 |
| 06/28/2006 | 5,537.06 | 5,658.07 | 5,489.33 | 5,651.62 |
| 06/29/2006 | 5,704.13 | 5,737.54 | 5,651.62 | 5,732.77 |
| 06/30/2006 | 5,775.73 | 5,847.33 | 5,685.04 | 5,694.58 |
| 07/03/2006 | 5,713.68 | 5,756.64 | 5,642.08 | 5,699.36 |
| 07/04/2006 | 5,665.94 | 5,718.45 | 5,651.62 | 5,699.36 |
| 07/05/2006 | 5,704.13 | 5,704.13 | 5,580.02 | 5,608.66 |
| 07/06/2006 | 5,627.76 | 5,627.76 | 5,551.38 | 5,608.66 |
| 07/07/2006 | 5,608.66 | 5,632.53 | 5,565.7 | 5,580.02 |
| 07/10/2006 | 5,603.89 | 5,618.21 | 5,532.29 | 5,599.12 |
| 07/11/2006 | 5,589.57 | 5,589.57 | 5,460.69 | 5,484.56 |
| 07/12/2006 | 5,498.88 | 5,642.08 | 5,498.88 | 5,589.57 |
| 07/13/2006 | 5,551.38 | 5,656.4 | 5,441.6 | 5,484.56 |
| 07/14/2006 | 5,408.18 | 5,436.82 | 5,331.81 | 5,350.9 |
| 07/17/2006 | 5,346.13 | 5,374.77 | 5,212.48 | 5,231.57 |
| 07/18/2006 | 5,202.93 | 5,264.98 | 5,145.65 | 5,226.8 |
| 07/19/2006 | 5,260.21 | 5,393.86 | 5,121.78 | 5,370 |
| 07/20/2006 | 5,379.54 | 5,503.65 | 5,379.54 | 5,412.96 |
| 07/21/2006 | 5,403.41 | 5,417.73 | 5,131.33 | 5,150.42 |
| 07/24/2006 | 5,183.84 | 5,341.36 | 5,164.74 | 5,307.94 |
| 07/25/2006 | 5,322.26 | 5,365.22 | 5,260.21 | 5,303.17 |
| 07/26/2006 | 5,317.49 | 5,365.22 | 5,274.53 | 5,298.4 |
| 07/27/2006 | 5,307.94 | 5,532.29 | 5,307.94 | 5,498.88 |
| 07/28/2006 | 5,494.1 | 5,494.1 | 5,403.41 | 5,436.82 |
| 07/31/2006 | 5,465.46 | 5,513.2 | 5,379.54 | 5,441.6 |
| 08/01/2006 | 5,436.82 | 5,589.57 | 5,436.82 | 5,479.78 |
| 08/02/2006 | 5,470.24 | 5,551.38 | 5,455.92 | 5,513.2 |
| 08/03/2006 | 5,467.71 | 5,513.2 | 5,324.08 | 5,513.2 |
| 08/04/2006 | 5,441.6 | 5,498.88 | 5,393.86 | 5,451.14 |
| 08/07/2006 | 5,379.54 | 5,422.5 | 5,284.08 | 5,303.17 |
| 08/08/2006 | 5,346.13 | 5,346.13 | 5,260.21 | 5,293.62 |
| 08/09/2006 | 5,317.49 | 5,322.26 | 5,198.16 | 5,236.34 |
| 08/10/2006 | 5,159.97 | 5,183.84 | 5,026.32 | 5,126.56 |
| 08/11/2006 | 5,150.42 | 5,207.7 | 5,054.96 | 5,074.05 |
| 08/14/2006 | 5,102.69 | 5,207.7 | 5,093.14 | 5,183.84 |
| 08/15/2006 | 5,188.61 | 5,226.8 | 5,136.1 | 5,183.84 |
| 08/16/2006 | 5,155.2 | 5,346.13 | 5,155.2 | 5,288.85 |
| 08/17/2006 | 5,317.49 | 5,365.22 | 5,264.98 | 5,288.85 |
| 08/18/2006 | 5,279.3 | 5,336.58 | 5,174.29 | 5,183.84 |
| 08/21/2006 | 5,179.06 | 5,193.38 | 5,117.01 | 5,145.65 |
| 08/22/2006 | 5,174.29 | 5,202.93 | 5,054.96 | 5,097.92 |
| 08/23/2006 | 5,121.78 | 5,169.52 | 5,016.77 | 5,112.24 |
| 08/24/2006 | 5,131.33 | 5,222.02 | 5,117.01 | 5,136.1 |
| 08/25/2006 | 5,131.33 | 5,188.61 | 5,069.28 | 5,083.6 |
| 08/29/2006 | 5,107.46 | 5,231.57 | 5,035.86 | 5,198.16 |
| 08/30/2006 | 5,198.16 | 5,527.52 | 5,188.61 | 5,417.73 |
| 08/31/2006 | 5,441.6 | 5,494.1 | 5,398.64 | 5,465.46 |
| 09/01/2006 | 5,455.92 | 5,613.44 | 5,389.09 | 5,537.06 |
| 09/04/2006 | 5,517.97 | 5,565.7 | 5,446.37 | 5,560.93 |
| 09/05/2006 | 5,556.16 | 5,603.89 | 5,517.97 | 5,541.84 |
| 09/06/2006 | 5,556.16 | 5,599.12 | 5,484.56 | 5,489.33 |
| 09/07/2006 | 5,370 | 5,389.09 | 5,274.53 | 5,322.26 |
| 09/08/2006 | 5,312.72 | 5,370 | 5,279.3 | 5,298.4 |
| 09/11/2006 | 5,255.44 | 5,260.21 | 5,183.84 | 5,245.89 |
| 09/12/2006 | 5,245.89 | 5,346.13 | 5,212.48 | 5,336.58 |
| 09/13/2006 | 5,389.09 | 5,479.78 | 5,384.32 | 5,479.78 |
| 09/14/2006 | 5,513.2 | 5,770.96 | 5,513.2 | 5,580.02 |
| 09/15/2006 | 5,599.12 | 5,713.68 | 5,580.02 | 5,694.58 |
| 09/18/2006 | 5,713.68 | 5,713.68 | 5,551.38 | 5,589.57 |
| 09/19/2006 | 5,541.84 | 5,560.93 | 5,460.69 | 5,465.46 |
| 09/20/2006 | 5,494.1 | 5,522.74 | 5,417.73 | 5,503.65 |
| 09/21/2006 | 5,489.33 | 5,646.85 | 5,398.64 | 5,637.3 |
| 09/22/2006 | 5,584.8 | 5,651.62 | 5,522.74 | 5,556.16 |
| 09/25/2006 | 5,202.93 | 5,327.04 | 5,183.84 | 5,222.02 |
| 09/26/2006 | 5,269.76 | 5,460.69 | 5,250.66 | 5,436.82 |
| 09/27/2006 | 5,489.33 | 5,503.65 | 5,355.68 | 5,393.86 |
| 09/28/2006 | 5,384.32 | 5,522.74 | 5,322.26 | 5,489.33 |
| 09/29/2006 | 5,503.65 | 5,508.42 | 5,344.94 | 5,374.77 |
| 10/02/2006 | 5,384.32 | 5,494.1 | 5,341.36 | 5,436.82 |
| 10/03/2006 | 5,446.37 | 5,475.01 | 5,360.45 | 5,460.69 |
| 10/04/2006 | 5,403.41 | 5,427.28 | 5,317.49 | 5,412.96 |
| 10/05/2006 | 5,446.37 | 5,541.84 | 5,427.28 | 5,517.97 |
| 10/06/2006 | 5,560.93 | 5,560.93 | 5,441.6 | 5,484.56 |
| 10/09/2006 | 5,498.88 | 5,575.25 | 5,475.01 | 5,565.7 |
| 10/10/2006 | 5,532.29 | 5,828.24 | 5,532.29 | 5,780.5 |
| 10/11/2006 | 5,761.41 | 5,909.38 | 5,747.09 | 5,785.28 |
| 10/12/2006 | 5,766.18 | 5,895.06 | 5,732.77 | 5,828.24 |
| 10/13/2006 | 5,804.37 | 5,918.93 | 5,790.05 | 5,895.06 |
| 10/16/2006 | 5,875.97 | 5,933.25 | 5,823.46 | 5,852.1 |
| 10/17/2006 | 5,837.78 | 5,837.78 | 5,689.81 | 5,718.45 |
| 10/18/2006 | 5,794.82 | 5,976.21 | 5,751.86 | 5,885.52 |
| 10/19/2006 | 5,847.33 | 5,918.93 | 5,818.69 | 5,861.65 |
| 10/20/2006 | 5,899.84 | 5,909.38 | 5,828.24 | 5,899.84 |
| 10/23/2006 | 5,909.38 | 5,957.12 | 5,809.14 | 5,837.78 |
| 10/24/2006 | 5,852.1 | 5,890.29 | 5,756.64 | 5,785.28 |
| 10/25/2006 | 5,809.14 | 5,957.12 | 5,761.41 | 5,909.38 |
| 10/26/2006 | 5,914.16 | 6,038.26 | 5,890.29 | 5,966.66 |
| 10/27/2006 | 6,004.85 | 6,038.26 | 5,957.12 | 6,028.72 |
| 10/30/2006 | 5,966.66 | 6,000.08 | 5,890.29 | 5,947.57 |
| 10/31/2006 | 5,976.21 | 5,997.69 | 5,871.2 | 5,914.16 |
| 11/01/2006 | 5,875.97 | 5,959.5 | 5,728 | 5,756.64 |
| 11/02/2006 | 5,723.22 | 5,759.02 | 5,618.21 | 5,732.77 |
| 11/03/2006 | 5,751.86 | 5,751.86 | 5,651.62 | 5,665.94 |
| 11/06/2006 | 5,708.9 | 5,756.64 | 5,656.4 | 5,756.64 |
| 11/07/2006 | 5,742.32 | 5,813.92 | 5,680.26 | 5,780.5 |
| 11/08/2006 | 5,770.96 | 5,799.6 | 5,675.49 | 5,704.13 |
| 11/09/2006 | 5,704.13 | 5,756.64 | 5,670.72 | 5,728 |
| 11/10/2006 | 5,732.77 | 5,766.18 | 5,704.13 | 5,747.09 |
| 11/13/2006 | 5,732.77 | 5,809.14 | 5,723.22 | 5,775.73 |
| 11/14/2006 | 5,775.73 | 5,785.28 | 5,637.3 | 5,680.26 |
| 11/15/2006 | 5,751.86 | 5,847.33 | 5,723.22 | 5,775.73 |
| 11/16/2006 | 5,785.28 | 5,813.92 | 5,737.54 | 5,804.37 |
| 11/17/2006 | 5,823.46 | 5,866.42 | 5,632.53 | 5,680.26 |
| 11/20/2006 | 5,656.4 | 5,713.68 | 5,608.66 | 5,665.94 |
| 11/21/2006 | 5,665.94 | 5,704.13 | 5,632.53 | 5,665.94 |
| 11/22/2006 | 5,661.17 | 5,723.22 | 5,489.33 | 5,575.25 |
| 11/23/2006 | 5,603.89 | 5,618.21 | 5,403.41 | 5,532.29 |
| 11/24/2006 | 5,508.42 | 5,565.7 | 5,408.18 | 5,513.2 |
| 11/27/2006 | 5,546.61 | 5,546.61 | 5,393.86 | 5,403.41 |
| 11/28/2006 | 5,427.28 | 5,455.92 | 5,322.98 | 5,417.73 |
| 11/29/2006 | 5,522.74 | 5,694.58 | 5,522.74 | 5,632.53 |
| 11/30/2006 | 5,618.21 | 5,723.22 | 5,575.25 | 5,680.26 |
| 12/01/2006 | 5,680.26 | 5,799.6 | 5,622.98 | 5,680.26 |
| 12/04/2006 | 5,742.32 | 5,742.32 | 5,656.4 | 5,699.36 |
| 12/05/2006 | 5,680.26 | 5,751.86 | 5,680.26 | 5,713.68 |
| 12/06/2006 | 5,751.86 | 5,810.1 | 5,732.77 | 5,766.18 |
| 12/07/2006 | 5,780.5 | 5,976.21 | 5,728 | 5,947.57 |
| 12/08/2006 | 5,918.93 | 5,947.57 | 5,847.33 | 5,923.7 |
| 12/11/2006 | 5,980.98 | 6,020.27 | 5,890.29 | 5,909.38 |
| 12/12/2006 | 5,942.8 | 5,966.66 | 5,895.06 | 5,914.16 |
| 12/13/2006 | 5,928.48 | 5,976.21 | 5,871.2 | 5,938.02 |
| 12/14/2006 | 5,938.02 | 6,009.62 | 5,899.84 | 5,957.12 |
| 12/15/2006 | 5,957.12 | 6,019.17 | 5,923.7 | 5,966.66 |
| 12/18/2006 | 5,928.48 | 5,976.21 | 5,928.48 | 5,961.89 |
| 12/19/2006 | 5,952.34 | 5,961.89 | 5,871.2 | 5,890.29 |
| 12/20/2006 | 5,899.84 | 5,952.34 | 5,842.56 | 5,866.42 |
| 12/21/2006 | 5,852.1 | 5,852.1 | 5,794.82 | 5,809.14 |
| 12/22/2006 | 5,785.28 | 5,818.69 | 5,735.16 | 5,770.96 |
| 12/27/2006 | 5,813.92 | 5,866.42 | 5,765.08 | 5,828.24 |
| 12/28/2006 | 5,828.24 | 5,909.38 | 5,804.37 | 5,885.52 |
| 12/29/2006 | 5,871.2 | 5,933.25 | 5,837.78 | 5,885.52 |