6861.T
Keyence Corporation
06:30:00
77700 ¥
0.0000 (%0.00)
Previous Close: 77520
Day Low₺75810
Day High₺77700
6861.T: Keyence Corporation Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,487.3902
CLOSE 4,479.6782
Low
LOW 3,972.57
High
HIGH 5,336.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2004 | 4,299.39 | 4,316.29 | 4,280.6 | 4,316.29 |
| 01/06/2004 | 4,351.98 | 4,351.98 | 4,265.58 | 4,282.48 |
| 01/07/2004 | 4,205.47 | 4,256.19 | 4,197.96 | 4,256.19 |
| 01/08/2004 | 4,368.88 | 4,368.88 | 4,274.97 | 4,288.12 |
| 01/13/2004 | 4,442.14 | 4,442.14 | 4,342.59 | 4,413.96 |
| 01/14/2004 | 4,423.35 | 4,423.35 | 4,344.46 | 4,393.3 |
| 01/15/2004 | 4,412.08 | 4,413.96 | 4,325.68 | 4,344.46 |
| 01/16/2004 | 4,325.68 | 4,451.53 | 4,301.26 | 4,434.62 |
| 01/19/2004 | 4,470.31 | 4,487.21 | 4,434.62 | 4,470.31 |
| 01/20/2004 | 4,483.46 | 4,524.78 | 4,455.28 | 4,479.7 |
| 01/21/2004 | 4,481.58 | 4,513.51 | 4,413.96 | 4,432.74 |
| 01/22/2004 | 4,470.31 | 4,498.48 | 4,427.11 | 4,466.55 |
| 01/23/2004 | 4,522.9 | 4,522.9 | 4,427.11 | 4,447.77 |
| 01/26/2004 | 4,391.42 | 4,412.08 | 4,320.05 | 4,367 |
| 01/27/2004 | 4,432.74 | 4,432.74 | 4,329.44 | 4,331.32 |
| 01/28/2004 | 4,274.97 | 4,274.97 | 4,196.08 | 4,211.11 |
| 01/29/2004 | 4,188.57 | 4,250.55 | 4,143.49 | 4,214.86 |
| 01/30/2004 | 4,158.51 | 4,171.66 | 4,126.58 | 4,130.34 |
| 02/02/2004 | 4,132.22 | 4,151 | 4,115.31 | 4,122.83 |
| 02/03/2004 | 4,132.22 | 4,147.25 | 4,068.36 | 4,120.95 |
| 02/04/2004 | 4,075.87 | 4,083.38 | 4,000.74 | 4,000.74 |
| 02/05/2004 | 3,996.98 | 4,030.79 | 3,972.57 | 4,021.4 |
| 02/06/2004 | 4,128.46 | 4,211.11 | 4,100.29 | 4,194.2 |
| 02/09/2004 | 4,216.74 | 4,259.94 | 4,173.54 | 4,192.32 |
| 02/10/2004 | 4,143.49 | 4,216.74 | 4,098.41 | 4,115.31 |
| 02/12/2004 | 4,134.1 | 4,192.32 | 4,089.02 | 4,089.02 |
| 02/13/2004 | 4,119.07 | 4,128.46 | 4,064.6 | 4,089.02 |
| 02/16/2004 | 4,058.97 | 4,085.26 | 4,036.43 | 4,049.57 |
| 02/17/2004 | 4,062.72 | 4,139.73 | 4,038.3 | 4,126.58 |
| 02/18/2004 | 4,182.93 | 4,182.93 | 4,156.64 | 4,169.78 |
| 02/19/2004 | 4,224.25 | 4,226.13 | 4,188.57 | 4,226.13 |
| 02/20/2004 | 4,149.12 | 4,211.11 | 4,134.1 | 4,162.27 |
| 02/23/2004 | 4,199.84 | 4,259.94 | 4,167.91 | 4,182.93 |
| 02/24/2004 | 4,149.12 | 4,181.05 | 4,100.29 | 4,152.88 |
| 02/25/2004 | 4,096.53 | 4,132.22 | 4,070.24 | 4,083.38 |
| 02/26/2004 | 4,098.41 | 4,147.25 | 4,066.48 | 4,137.85 |
| 02/27/2004 | 4,177.3 | 4,241.16 | 4,169.78 | 4,231.77 |
| 03/01/2004 | 4,338.83 | 4,372.64 | 4,226.13 | 4,372.64 |
| 03/02/2004 | 4,410.2 | 4,459.04 | 4,351.98 | 4,459.04 |
| 03/03/2004 | 4,393.3 | 4,430.87 | 4,380.15 | 4,413.96 |
| 03/04/2004 | 4,470.31 | 4,479.7 | 4,432.74 | 4,460.92 |
| 03/05/2004 | 4,496.61 | 4,496.61 | 4,404.57 | 4,436.5 |
| 03/08/2004 | 4,485.34 | 4,494.73 | 4,442.14 | 4,457.16 |
| 03/09/2004 | 4,430.87 | 4,430.87 | 4,350.1 | 4,395.18 |
| 03/10/2004 | 4,320.05 | 4,395.18 | 4,282.48 | 4,310.66 |
| 03/11/2004 | 4,280.6 | 4,355.73 | 4,244.92 | 4,338.83 |
| 03/12/2004 | 4,357.61 | 4,374.52 | 4,308.78 | 4,338.83 |
| 03/15/2004 | 4,432.74 | 4,479.7 | 4,357.61 | 4,412.08 |
| 03/16/2004 | 4,348.22 | 4,410.2 | 4,303.14 | 4,306.9 |
| 03/17/2004 | 4,432.74 | 4,445.89 | 4,351.98 | 4,419.6 |
| 03/18/2004 | 4,475.94 | 4,479.7 | 4,408.33 | 4,413.96 |
| 03/19/2004 | 4,397.06 | 4,412.08 | 4,363.25 | 4,395.18 |
| 03/22/2004 | 4,470.31 | 4,487.21 | 4,410.2 | 4,470.31 |
| 03/23/2004 | 4,474.07 | 4,594.28 | 4,440.26 | 4,566.1 |
| 03/24/2004 | 4,504.12 | 4,564.22 | 4,406.45 | 4,412.08 |
| 03/25/2004 | 4,451.53 | 4,507.88 | 4,417.72 | 4,507.88 |
| 03/26/2004 | 4,714.49 | 4,753.93 | 4,648.75 | 4,740.78 |
| 03/29/2004 | 4,783.98 | 4,838.45 | 4,763.32 | 4,780.23 |
| 03/30/2004 | 4,825.3 | 4,868.51 | 4,799.01 | 4,821.55 |
| 03/31/2004 | 4,795.25 | 4,814.04 | 4,763.32 | 4,763.32 |
| 04/01/2004 | 4,678.8 | 4,765.2 | 4,665.65 | 4,688.19 |
| 04/02/2004 | 4,789.62 | 4,881.65 | 4,778.35 | 4,860.99 |
| 04/05/2004 | 5,088.26 | 5,315.54 | 5,080.75 | 5,206.6 |
| 04/06/2004 | 5,259.19 | 5,268.58 | 5,084.51 | 5,155.88 |
| 04/07/2004 | 5,193.45 | 5,249.8 | 5,120.2 | 5,120.2 |
| 04/08/2004 | 5,071.36 | 5,090.14 | 4,986.84 | 5,015.01 |
| 04/09/2004 | 4,998.11 | 5,071.36 | 4,990.59 | 4,992.47 |
| 04/12/2004 | 4,994.35 | 5,061.97 | 4,994.35 | 5,050.7 |
| 04/13/2004 | 5,184.06 | 5,293 | 5,084.51 | 5,182.18 |
| 04/14/2004 | 5,197.2 | 5,223.5 | 5,137.1 | 5,174.67 |
| 04/15/2004 | 5,127.71 | 5,165.27 | 4,921.1 | 4,956.78 |
| 04/16/2004 | 5,214.11 | 5,242.28 | 5,076.99 | 5,152.13 |
| 04/19/2004 | 5,208.47 | 5,238.53 | 5,146.49 | 5,172.79 |
| 04/20/2004 | 5,105.17 | 5,202.84 | 5,067.6 | 5,172.79 |
| 04/21/2004 | 5,165.27 | 5,200.96 | 5,129.59 | 5,174.67 |
| 04/22/2004 | 5,227.26 | 5,227.26 | 5,127.71 | 5,146.49 |
| 04/23/2004 | 5,308.02 | 5,328.68 | 5,187.81 | 5,321.17 |
| 04/26/2004 | 5,296.75 | 5,336.2 | 5,246.04 | 5,246.04 |
| 04/27/2004 | 5,229.14 | 5,253.55 | 5,122.07 | 5,123.95 |
| 04/28/2004 | 5,061.97 | 5,127.71 | 5,054.46 | 5,054.46 |
| 04/30/2004 | 4,949.27 | 4,977.45 | 4,930.49 | 4,977.45 |
| 05/06/2004 | 4,930.49 | 4,964.3 | 4,928.61 | 4,939.88 |
| 05/07/2004 | 4,883.53 | 4,915.46 | 4,864.75 | 4,885.41 |
| 05/10/2004 | 4,772.71 | 4,845.97 | 4,603.67 | 4,658.14 |
| 05/11/2004 | 4,629.96 | 4,695.7 | 4,564.22 | 4,675.04 |
| 05/12/2004 | 4,956.78 | 4,956.78 | 4,654.38 | 4,757.69 |
| 05/13/2004 | 4,695.7 | 4,722 | 4,564.22 | 4,599.91 |
| 05/14/2004 | 4,571.74 | 4,620.57 | 4,485.34 | 4,551.08 |
| 05/17/2004 | 4,438.38 | 4,460.92 | 4,259.94 | 4,259.94 |
| 05/18/2004 | 4,316.29 | 4,389.54 | 4,288.12 | 4,348.22 |
| 05/19/2004 | 4,395.18 | 4,564.22 | 4,378.27 | 4,539.81 |
| 05/20/2004 | 4,584.88 | 4,584.88 | 4,509.75 | 4,526.66 |
| 05/21/2004 | 4,506 | 4,528.54 | 4,487.21 | 4,517.27 |
| 05/24/2004 | 4,648.75 | 4,686.31 | 4,590.52 | 4,678.8 |
| 05/25/2004 | 4,665.65 | 4,708.85 | 4,547.32 | 4,583.01 |
| 05/26/2004 | 4,695.7 | 4,712.61 | 4,631.84 | 4,631.84 |
| 05/27/2004 | 4,703.22 | 4,725.76 | 4,665.65 | 4,691.95 |
| 05/28/2004 | 4,851.6 | 4,877.9 | 4,780.23 | 4,799.01 |
| 05/31/2004 | 4,847.84 | 4,853.48 | 4,770.83 | 4,825.3 |
| 06/01/2004 | 4,845.97 | 4,874.14 | 4,783.98 | 4,868.51 |
| 06/02/2004 | 4,851.6 | 4,864.75 | 4,815.91 | 4,859.11 |
| 06/03/2004 | 4,842.21 | 4,883.53 | 4,661.89 | 4,712.61 |
| 06/04/2004 | 4,768.96 | 4,845.97 | 4,714.49 | 4,845.97 |
| 06/07/2004 | 4,922.98 | 4,975.57 | 4,862.87 | 4,953.03 |
| 06/08/2004 | 5,009.38 | 5,026.28 | 4,934.25 | 4,951.15 |
| 06/09/2004 | 4,862.87 | 4,921.1 | 4,836.57 | 4,847.84 |
| 06/10/2004 | 4,847.84 | 4,973.69 | 4,797.13 | 4,951.15 |
| 06/11/2004 | 5,011.25 | 5,043.19 | 4,951.15 | 4,990.59 |
| 06/14/2004 | 4,902.31 | 4,941.76 | 4,844.09 | 4,892.92 |
| 06/15/2004 | 4,800.89 | 4,827.18 | 4,722 | 4,770.83 |
| 06/16/2004 | 4,876.02 | 4,883.53 | 4,780.23 | 4,808.4 |
| 06/17/2004 | 4,783.98 | 4,821.55 | 4,752.05 | 4,753.93 |
| 06/18/2004 | 4,806.52 | 4,836.57 | 4,701.34 | 4,752.05 |
| 06/21/2004 | 4,761.44 | 4,836.57 | 4,699.46 | 4,706.97 |
| 06/22/2004 | 4,622.45 | 4,650.62 | 4,594.28 | 4,635.6 |
| 06/23/2004 | 4,635.6 | 4,637.48 | 4,566.1 | 4,584.88 |
| 06/24/2004 | 4,611.18 | 4,656.26 | 4,590.52 | 4,629.96 |
| 06/25/2004 | 4,686.31 | 4,742.66 | 4,654.38 | 4,738.9 |
| 06/28/2004 | 4,716.36 | 4,748.3 | 4,716.36 | 4,748.3 |
| 06/29/2004 | 4,746.42 | 4,748.3 | 4,705.09 | 4,744.54 |
| 06/30/2004 | 4,716.36 | 4,725.76 | 4,667.53 | 4,675.04 |
| 07/01/2004 | 4,660.02 | 4,740.78 | 4,658.14 | 4,727.63 |
| 07/02/2004 | 4,705.09 | 4,714.49 | 4,663.77 | 4,663.77 |
| 07/05/2004 | 4,675.04 | 4,680.68 | 4,613.06 | 4,637.48 |
| 07/06/2004 | 4,614.94 | 4,620.57 | 4,560.47 | 4,562.35 |
| 07/07/2004 | 4,489.09 | 4,586.76 | 4,489.09 | 4,579.25 |
| 07/08/2004 | 4,537.93 | 4,545.44 | 4,509.75 | 4,532.29 |
| 07/09/2004 | 4,532.29 | 4,577.37 | 4,515.39 | 4,552.95 |
| 07/12/2004 | 4,599.91 | 4,609.3 | 4,526.66 | 4,551.08 |
| 07/13/2004 | 4,500.36 | 4,515.39 | 4,449.65 | 4,502.24 |
| 07/14/2004 | 4,517.27 | 4,560.47 | 4,470.31 | 4,502.24 |
| 07/15/2004 | 4,445.89 | 4,447.77 | 4,323.8 | 4,340.71 |
| 07/16/2004 | 4,453.41 | 4,579.25 | 4,397.06 | 4,558.59 |
| 07/20/2004 | 4,425.23 | 4,460.92 | 4,378.27 | 4,427.11 |
| 07/21/2004 | 4,432.74 | 4,504.12 | 4,432.74 | 4,500.36 |
| 07/22/2004 | 4,389.54 | 4,391.42 | 4,329.44 | 4,338.83 |
| 07/23/2004 | 4,306.9 | 4,312.53 | 4,222.38 | 4,250.55 |
| 07/26/2004 | 4,201.72 | 4,250.55 | 4,199.84 | 4,237.4 |
| 07/27/2004 | 4,263.7 | 4,312.53 | 4,222.38 | 4,274.97 |
| 07/28/2004 | 4,321.93 | 4,378.27 | 4,310.66 | 4,338.83 |
| 07/29/2004 | 4,370.76 | 4,387.67 | 4,342.59 | 4,365.13 |
| 07/30/2004 | 4,440.26 | 4,490.97 | 4,413.96 | 4,425.23 |
| 08/02/2004 | 4,470.31 | 4,479.7 | 4,434.62 | 4,434.62 |
| 08/03/2004 | 4,462.8 | 4,472.19 | 4,391.42 | 4,449.65 |
| 08/04/2004 | 4,395.18 | 4,412.08 | 4,350.1 | 4,363.25 |
| 08/05/2004 | 4,419.6 | 4,432.74 | 4,365.13 | 4,395.18 |
| 08/06/2004 | 4,368.88 | 4,380.15 | 4,320.05 | 4,380.15 |
| 08/09/2004 | 4,301.26 | 4,368.88 | 4,267.46 | 4,333.2 |
| 08/10/2004 | 4,335.07 | 4,336.95 | 4,312.53 | 4,329.44 |
| 08/11/2004 | 4,413.96 | 4,442.14 | 4,391.42 | 4,432.74 |
| 08/12/2004 | 4,348.22 | 4,406.45 | 4,331.32 | 4,383.91 |
| 08/13/2004 | 4,382.03 | 4,406.45 | 4,327.56 | 4,350.1 |
| 08/16/2004 | 4,293.75 | 4,293.75 | 4,190.45 | 4,244.92 |
| 08/17/2004 | 4,301.26 | 4,305.02 | 4,229.89 | 4,254.31 |
| 08/18/2004 | 4,258.06 | 4,295.63 | 4,241.16 | 4,295.63 |
| 08/19/2004 | 4,338.83 | 4,355.73 | 4,305.02 | 4,316.29 |
| 08/20/2004 | 4,267.46 | 4,321.93 | 4,265.58 | 4,312.53 |
| 08/23/2004 | 4,368.88 | 4,423.35 | 4,342.59 | 4,406.45 |
| 08/24/2004 | 4,412.08 | 4,428.99 | 4,400.81 | 4,400.81 |
| 08/25/2004 | 4,344.46 | 4,382.03 | 4,320.05 | 4,342.59 |
| 08/26/2004 | 4,378.27 | 4,389.54 | 4,286.24 | 4,336.95 |
| 08/27/2004 | 4,320.05 | 4,338.83 | 4,271.21 | 4,299.39 |
| 08/30/2004 | 4,321.93 | 4,370.76 | 4,280.6 | 4,282.48 |
| 08/31/2004 | 4,246.79 | 4,273.09 | 4,209.23 | 4,211.11 |
| 09/01/2004 | 4,218.62 | 4,259.94 | 4,184.81 | 4,186.69 |
| 09/02/2004 | 4,162.27 | 4,182.93 | 4,128.46 | 4,143.49 |
| 09/03/2004 | 4,145.37 | 4,166.03 | 4,132.22 | 4,132.22 |
| 09/06/2004 | 4,151 | 4,166.03 | 4,124.71 | 4,145.37 |
| 09/07/2004 | 4,258.06 | 4,370.76 | 4,226.13 | 4,323.8 |
| 09/08/2004 | 4,288.12 | 4,320.05 | 4,256.19 | 4,274.97 |
| 09/09/2004 | 4,218.62 | 4,306.9 | 4,218.62 | 4,261.82 |
| 09/10/2004 | 4,188.57 | 4,203.59 | 4,167.91 | 4,196.08 |
| 09/13/2004 | 4,237.4 | 4,404.57 | 4,222.38 | 4,404.57 |
| 09/14/2004 | 4,376.4 | 4,440.26 | 4,368.88 | 4,410.2 |
| 09/15/2004 | 4,412.08 | 4,421.47 | 4,346.34 | 4,350.1 |
| 09/16/2004 | 4,244.92 | 4,289.99 | 4,199.84 | 4,199.84 |
| 09/17/2004 | 4,301.26 | 4,323.8 | 4,259.94 | 4,269.33 |
| 09/21/2004 | 4,336.95 | 4,387.67 | 4,267.46 | 4,267.46 |
| 09/22/2004 | 4,350.1 | 4,357.61 | 4,273.09 | 4,291.87 |
| 09/24/2004 | 4,235.52 | 4,235.52 | 4,158.51 | 4,184.81 |
| 09/27/2004 | 4,151 | 4,175.42 | 4,124.71 | 4,164.15 |
| 09/28/2004 | 4,134.1 | 4,197.96 | 4,134.1 | 4,149.12 |
| 09/29/2004 | 4,205.47 | 4,211.11 | 4,171.66 | 4,186.69 |
| 09/30/2004 | 4,299.39 | 4,353.86 | 4,273.09 | 4,353.86 |
| 10/01/2004 | 4,297.51 | 4,336.95 | 4,267.46 | 4,276.85 |
| 10/04/2004 | 4,357.61 | 4,436.5 | 4,338.83 | 4,430.87 |
| 10/05/2004 | 4,432.74 | 4,445.89 | 4,376.4 | 4,376.4 |
| 10/06/2004 | 4,402.69 | 4,459.04 | 4,387.67 | 4,459.04 |
| 10/07/2004 | 4,515.39 | 4,556.71 | 4,490.97 | 4,490.97 |
| 10/08/2004 | 4,434.62 | 4,494.73 | 4,434.62 | 4,492.85 |
| 10/12/2004 | 4,494.73 | 4,526.66 | 4,434.62 | 4,438.38 |
| 10/13/2004 | 4,442.14 | 4,507.88 | 4,442.14 | 4,466.55 |
| 10/14/2004 | 4,419.6 | 4,464.67 | 4,400.81 | 4,406.45 |
| 10/15/2004 | 4,393.3 | 4,412.08 | 4,342.59 | 4,376.4 |
| 10/18/2004 | 4,376.4 | 4,413.96 | 4,357.61 | 4,393.3 |
| 10/19/2004 | 4,485.34 | 4,521.02 | 4,455.28 | 4,477.82 |
| 10/20/2004 | 4,500.36 | 4,528.54 | 4,479.7 | 4,492.85 |
| 10/21/2004 | 4,506 | 4,521.02 | 4,475.94 | 4,492.85 |
| 10/22/2004 | 4,504.12 | 4,545.44 | 4,494.73 | 4,517.27 |
| 10/25/2004 | 4,460.92 | 4,489.09 | 4,397.06 | 4,438.38 |
| 10/26/2004 | 4,395.18 | 4,410.2 | 4,383.91 | 4,410.2 |
| 10/27/2004 | 4,395.18 | 4,451.53 | 4,395.18 | 4,421.47 |
| 10/28/2004 | 4,477.82 | 4,539.81 | 4,470.31 | 4,521.02 |
| 10/29/2004 | 4,475.94 | 4,492.85 | 4,427.11 | 4,485.34 |
| 11/01/2004 | 4,428.99 | 4,504.12 | 4,428.99 | 4,504.12 |
| 11/02/2004 | 4,519.14 | 4,566.1 | 4,519.14 | 4,549.2 |
| 11/04/2004 | 4,588.64 | 4,611.18 | 4,532.29 | 4,611.18 |
| 11/05/2004 | 4,629.96 | 4,631.84 | 4,545.44 | 4,566.1 |
| 11/08/2004 | 4,588.64 | 4,590.52 | 4,545.44 | 4,569.86 |
| 11/09/2004 | 4,549.2 | 4,594.28 | 4,530.41 | 4,536.05 |
| 11/10/2004 | 4,511.63 | 4,532.29 | 4,483.46 | 4,522.9 |
| 11/11/2004 | 4,507.88 | 4,534.17 | 4,470.31 | 4,477.82 |
| 11/12/2004 | 4,485.34 | 4,511.63 | 4,475.94 | 4,511.63 |
| 11/15/2004 | 4,545.44 | 4,571.74 | 4,515.39 | 4,569.86 |
| 11/16/2004 | 4,573.62 | 4,601.79 | 4,534.17 | 4,545.44 |
| 11/17/2004 | 4,543.56 | 4,579.25 | 4,522.9 | 4,537.93 |
| 11/18/2004 | 4,517.27 | 4,571.74 | 4,453.41 | 4,453.41 |
| 11/19/2004 | 4,498.48 | 4,524.78 | 4,483.46 | 4,524.78 |
| 11/22/2004 | 4,393.3 | 4,504.12 | 4,387.67 | 4,419.6 |
| 11/24/2004 | 4,410.2 | 4,413.96 | 4,374.52 | 4,382.03 |
| 11/25/2004 | 4,391.42 | 4,421.47 | 4,376.4 | 4,421.47 |
| 11/26/2004 | 4,367 | 4,376.4 | 4,312.53 | 4,335.07 |
| 11/29/2004 | 4,351.98 | 4,365.13 | 4,320.05 | 4,363.25 |
| 11/30/2004 | 4,359.49 | 4,376.4 | 4,323.8 | 4,376.4 |
| 12/01/2004 | 4,325.68 | 4,327.56 | 4,278.72 | 4,289.99 |
| 12/02/2004 | 4,365.13 | 4,376.4 | 4,329.44 | 4,355.73 |
| 12/03/2004 | 4,383.91 | 4,413.96 | 4,367 | 4,391.42 |
| 12/06/2004 | 4,393.3 | 4,432.74 | 4,368.88 | 4,430.87 |
| 12/07/2004 | 4,374.52 | 4,404.57 | 4,286.24 | 4,299.39 |
| 12/08/2004 | 4,274.97 | 4,297.51 | 4,259.94 | 4,297.51 |
| 12/09/2004 | 4,306.9 | 4,306.9 | 4,194.2 | 4,248.67 |
| 12/10/2004 | 4,192.32 | 4,192.32 | 4,145.37 | 4,186.69 |
| 12/13/2004 | 4,130.34 | 4,130.34 | 4,040.18 | 4,090.9 |
| 12/14/2004 | 4,034.55 | 4,113.44 | 3,978.2 | 4,100.29 |
| 12/15/2004 | 4,147.25 | 4,162.27 | 4,113.44 | 4,132.22 |
| 12/16/2004 | 4,126.58 | 4,126.58 | 4,087.14 | 4,087.14 |
| 12/17/2004 | 4,107.8 | 4,167.91 | 4,062.72 | 4,166.03 |
| 12/20/2004 | 4,141.61 | 4,179.18 | 4,115.31 | 4,166.03 |
| 12/21/2004 | 4,179.18 | 4,216.74 | 4,169.78 | 4,179.18 |
| 12/22/2004 | 4,224.25 | 4,231.77 | 4,182.93 | 4,211.11 |
| 12/24/2004 | 4,258.06 | 4,299.39 | 4,250.55 | 4,280.6 |
| 12/27/2004 | 4,237.4 | 4,246.79 | 4,207.35 | 4,244.92 |
| 12/28/2004 | 4,226.13 | 4,278.72 | 4,211.11 | 4,278.72 |
| 12/29/2004 | 4,282.48 | 4,297.51 | 4,211.11 | 4,226.13 |
| 12/30/2004 | 4,278.72 | 4,312.53 | 4,246.79 | 4,312.53 |