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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,924.6087
CLOSE 4,927.8053
Low
LOW 4,209.23
High
HIGH 6,611.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2005 | 4,288.12 | 4,312.53 | 4,233.65 | 4,273.09 |
| 01/05/2005 | 4,229.89 | 4,273.09 | 4,229.89 | 4,254.31 |
| 01/06/2005 | 4,237.4 | 4,248.67 | 4,209.23 | 4,216.74 |
| 01/07/2005 | 4,261.82 | 4,282.48 | 4,239.28 | 4,246.79 |
| 01/11/2005 | 4,301.26 | 4,335.07 | 4,246.79 | 4,308.78 |
| 01/12/2005 | 4,323.8 | 4,351.98 | 4,316.29 | 4,320.05 |
| 01/13/2005 | 4,333.2 | 4,346.34 | 4,318.17 | 4,320.05 |
| 01/14/2005 | 4,413.96 | 4,507.88 | 4,380.15 | 4,481.58 |
| 01/17/2005 | 4,562.35 | 4,583.01 | 4,477.82 | 4,581.13 |
| 01/18/2005 | 4,567.98 | 4,567.98 | 4,485.34 | 4,524.78 |
| 01/19/2005 | 4,545.44 | 4,567.98 | 4,507.88 | 4,539.81 |
| 01/20/2005 | 4,513.51 | 4,515.39 | 4,485.34 | 4,507.88 |
| 01/21/2005 | 4,526.66 | 4,534.17 | 4,490.97 | 4,507.88 |
| 01/24/2005 | 4,506 | 4,541.68 | 4,500.36 | 4,526.66 |
| 01/25/2005 | 4,509.75 | 4,513.51 | 4,474.07 | 4,474.07 |
| 01/26/2005 | 4,507.88 | 4,536.05 | 4,502.24 | 4,521.02 |
| 01/27/2005 | 4,507.88 | 4,534.17 | 4,496.61 | 4,496.61 |
| 01/28/2005 | 4,451.53 | 4,489.09 | 4,432.74 | 4,462.8 |
| 01/31/2005 | 4,442.14 | 4,519.14 | 4,434.62 | 4,464.67 |
| 02/01/2005 | 4,462.8 | 4,483.46 | 4,423.35 | 4,428.99 |
| 02/02/2005 | 4,430.87 | 4,440.26 | 4,419.6 | 4,430.87 |
| 02/03/2005 | 4,389.54 | 4,432.74 | 4,385.79 | 4,391.42 |
| 02/04/2005 | 4,323.8 | 4,413.96 | 4,321.93 | 4,413.96 |
| 02/07/2005 | 4,438.38 | 4,460.92 | 4,415.84 | 4,453.41 |
| 02/08/2005 | 4,483.46 | 4,504.12 | 4,472.19 | 4,496.61 |
| 02/09/2005 | 4,507.88 | 4,507.88 | 4,438.38 | 4,474.07 |
| 02/10/2005 | 4,490.97 | 4,511.63 | 4,459.04 | 4,481.58 |
| 02/14/2005 | 4,571.74 | 4,605.55 | 4,545.44 | 4,598.03 |
| 02/15/2005 | 4,571.74 | 4,658.14 | 4,571.74 | 4,648.75 |
| 02/16/2005 | 4,656.26 | 4,697.58 | 4,644.99 | 4,695.7 |
| 02/17/2005 | 4,699.46 | 4,752.05 | 4,686.31 | 4,752.05 |
| 02/18/2005 | 4,695.7 | 4,714.49 | 4,676.92 | 4,691.95 |
| 02/21/2005 | 4,691.95 | 4,693.83 | 4,650.62 | 4,650.62 |
| 02/22/2005 | 4,641.23 | 4,658.14 | 4,618.69 | 4,648.75 |
| 02/23/2005 | 4,639.35 | 4,644.99 | 4,618.69 | 4,628.09 |
| 02/24/2005 | 4,639.35 | 4,658.14 | 4,611.18 | 4,618.69 |
| 02/25/2005 | 4,675.04 | 4,693.83 | 4,650.62 | 4,671.29 |
| 02/28/2005 | 4,695.7 | 4,759.56 | 4,688.19 | 4,759.56 |
| 03/01/2005 | 4,765.2 | 4,787.74 | 4,733.27 | 4,755.81 |
| 03/02/2005 | 4,768.96 | 4,793.37 | 4,763.32 | 4,780.23 |
| 03/03/2005 | 4,780.23 | 4,815.91 | 4,780.23 | 4,783.98 |
| 03/04/2005 | 4,740.78 | 4,783.98 | 4,727.63 | 4,740.78 |
| 03/07/2005 | 4,817.79 | 4,817.79 | 4,757.69 | 4,808.4 |
| 03/08/2005 | 4,753.93 | 4,767.08 | 4,714.49 | 4,746.42 |
| 03/09/2005 | 4,716.36 | 4,787.74 | 4,716.36 | 4,774.59 |
| 03/10/2005 | 4,776.47 | 4,832.82 | 4,765.2 | 4,789.62 |
| 03/11/2005 | 4,827.18 | 4,829.06 | 4,789.62 | 4,789.62 |
| 03/14/2005 | 4,753.93 | 4,761.44 | 4,654.38 | 4,654.38 |
| 03/15/2005 | 4,684.43 | 4,729.51 | 4,676.92 | 4,710.73 |
| 03/16/2005 | 4,710.73 | 4,725.76 | 4,680.68 | 4,703.22 |
| 03/17/2005 | 4,690.07 | 4,691.95 | 4,654.38 | 4,673.16 |
| 03/18/2005 | 4,675.04 | 4,712.61 | 4,658.14 | 4,676.92 |
| 03/22/2005 | 4,701.34 | 4,710.73 | 4,688.19 | 4,705.09 |
| 03/23/2005 | 4,648.75 | 4,652.5 | 4,592.4 | 4,596.15 |
| 03/24/2005 | 4,598.03 | 4,618.69 | 4,552.95 | 4,560.47 |
| 03/25/2005 | 4,607.42 | 4,635.6 | 4,583.01 | 4,631.84 |
| 03/28/2005 | 4,603.67 | 4,667.53 | 4,590.52 | 4,626.21 |
| 03/29/2005 | 4,601.79 | 4,633.72 | 4,543.56 | 4,564.22 |
| 03/30/2005 | 4,566.1 | 4,633.72 | 4,543.56 | 4,571.74 |
| 03/31/2005 | 4,646.87 | 4,678.8 | 4,601.79 | 4,665.65 |
| 04/01/2005 | 4,609.3 | 4,673.16 | 4,609.3 | 4,673.16 |
| 04/04/2005 | 4,682.56 | 4,723.88 | 4,669.41 | 4,699.46 |
| 04/05/2005 | 4,723.88 | 4,780.23 | 4,723.88 | 4,757.69 |
| 04/06/2005 | 4,697.58 | 4,742.66 | 4,667.53 | 4,691.95 |
| 04/07/2005 | 4,644.99 | 4,716.36 | 4,644.99 | 4,714.49 |
| 04/08/2005 | 4,770.83 | 4,860.99 | 4,770.83 | 4,855.36 |
| 04/11/2005 | 4,808.4 | 4,847.84 | 4,795.25 | 4,847.84 |
| 04/12/2005 | 4,793.37 | 4,832.82 | 4,770.83 | 4,770.83 |
| 04/13/2005 | 4,742.66 | 4,746.42 | 4,676.92 | 4,695.7 |
| 04/14/2005 | 4,665.65 | 4,691.95 | 4,658.14 | 4,691.95 |
| 04/15/2005 | 4,635.6 | 4,648.75 | 4,534.17 | 4,541.68 |
| 04/18/2005 | 4,507.88 | 4,507.88 | 4,372.64 | 4,378.27 |
| 04/19/2005 | 4,474.07 | 4,502.24 | 4,453.41 | 4,477.82 |
| 04/20/2005 | 4,554.83 | 4,569.86 | 4,515.39 | 4,530.41 |
| 04/21/2005 | 4,442.14 | 4,573.62 | 4,430.87 | 4,554.83 |
| 04/22/2005 | 4,567.98 | 4,583.01 | 4,521.02 | 4,554.83 |
| 04/25/2005 | 4,507.88 | 4,511.63 | 4,477.82 | 4,479.7 |
| 04/26/2005 | 4,485.34 | 4,519.14 | 4,449.65 | 4,451.53 |
| 04/27/2005 | 4,395.18 | 4,445.89 | 4,380.15 | 4,417.72 |
| 04/28/2005 | 4,372.64 | 4,410.2 | 4,357.61 | 4,357.61 |
| 05/02/2005 | 4,363.25 | 4,459.04 | 4,363.25 | 4,395.18 |
| 05/06/2005 | 4,507.88 | 4,547.32 | 4,474.07 | 4,536.05 |
| 05/09/2005 | 4,490.97 | 4,515.39 | 4,449.65 | 4,474.07 |
| 05/10/2005 | 4,417.72 | 4,451.53 | 4,417.72 | 4,436.5 |
| 05/11/2005 | 4,380.15 | 4,406.45 | 4,374.52 | 4,398.93 |
| 05/12/2005 | 4,395.18 | 4,428.99 | 4,370.76 | 4,372.64 |
| 05/13/2005 | 4,357.61 | 4,385.79 | 4,342.59 | 4,348.22 |
| 05/16/2005 | 4,376.4 | 4,376.4 | 4,310.66 | 4,314.41 |
| 05/17/2005 | 4,367 | 4,404.57 | 4,346.34 | 4,357.61 |
| 05/18/2005 | 4,451.53 | 4,459.04 | 4,397.06 | 4,406.45 |
| 05/19/2005 | 4,483.46 | 4,487.21 | 4,434.62 | 4,474.07 |
| 05/20/2005 | 4,494.73 | 4,517.27 | 4,475.94 | 4,504.12 |
| 05/23/2005 | 4,502.24 | 4,502.24 | 4,470.31 | 4,489.09 |
| 05/24/2005 | 4,490.97 | 4,515.39 | 4,479.7 | 4,500.36 |
| 05/25/2005 | 4,524.78 | 4,539.81 | 4,479.7 | 4,481.58 |
| 05/26/2005 | 4,470.31 | 4,479.7 | 4,453.41 | 4,459.04 |
| 05/27/2005 | 4,464.67 | 4,477.82 | 4,451.53 | 4,466.55 |
| 05/30/2005 | 4,455.28 | 4,528.54 | 4,427.11 | 4,522.9 |
| 05/31/2005 | 4,507.88 | 4,522.9 | 4,470.31 | 4,474.07 |
| 06/01/2005 | 4,475.94 | 4,567.98 | 4,464.67 | 4,567.98 |
| 06/02/2005 | 4,583.01 | 4,616.82 | 4,571.74 | 4,590.52 |
| 06/03/2005 | 4,613.06 | 4,648.75 | 4,588.64 | 4,620.57 |
| 06/06/2005 | 4,616.82 | 4,648.75 | 4,611.18 | 4,639.35 |
| 06/07/2005 | 4,641.23 | 4,650.62 | 4,633.72 | 4,648.75 |
| 06/08/2005 | 4,650.62 | 4,667.53 | 4,628.09 | 4,667.53 |
| 06/09/2005 | 4,680.68 | 4,684.43 | 4,654.38 | 4,665.65 |
| 06/10/2005 | 4,691.95 | 4,705.09 | 4,665.65 | 4,697.58 |
| 06/13/2005 | 4,699.46 | 4,705.09 | 4,667.53 | 4,671.29 |
| 06/14/2005 | 4,671.29 | 4,693.83 | 4,656.26 | 4,671.29 |
| 06/15/2005 | 4,673.16 | 4,706.97 | 4,667.53 | 4,699.46 |
| 06/16/2005 | 4,682.56 | 4,723.88 | 4,682.56 | 4,701.34 |
| 06/17/2005 | 4,701.34 | 4,753.93 | 4,701.34 | 4,733.27 |
| 06/20/2005 | 4,748.3 | 4,770.83 | 4,735.15 | 4,768.96 |
| 06/21/2005 | 4,770.83 | 4,819.67 | 4,767.08 | 4,774.59 |
| 06/22/2005 | 4,774.59 | 4,821.55 | 4,753.93 | 4,804.64 |
| 06/23/2005 | 4,780.23 | 4,800.89 | 4,750.17 | 4,750.17 |
| 06/24/2005 | 4,733.27 | 4,793.37 | 4,720.12 | 4,783.98 |
| 06/27/2005 | 4,727.63 | 4,768.96 | 4,712.61 | 4,716.36 |
| 06/28/2005 | 4,695.7 | 4,710.73 | 4,678.8 | 4,680.68 |
| 06/29/2005 | 4,716.36 | 4,738.9 | 4,678.8 | 4,684.43 |
| 06/30/2005 | 4,650.62 | 4,733.27 | 4,650.62 | 4,669.41 |
| 07/01/2005 | 4,705.09 | 4,774.59 | 4,695.7 | 4,746.42 |
| 07/04/2005 | 4,789.62 | 4,806.52 | 4,772.71 | 4,783.98 |
| 07/05/2005 | 4,808.4 | 4,808.4 | 4,785.86 | 4,795.25 |
| 07/06/2005 | 4,808.4 | 4,836.57 | 4,799.01 | 4,808.4 |
| 07/07/2005 | 4,789.62 | 4,789.62 | 4,727.63 | 4,759.56 |
| 07/08/2005 | 4,750.17 | 4,808.4 | 4,731.39 | 4,731.39 |
| 07/11/2005 | 4,768.96 | 4,791.5 | 4,742.66 | 4,763.32 |
| 07/12/2005 | 4,785.86 | 4,789.62 | 4,710.73 | 4,731.39 |
| 07/13/2005 | 4,748.3 | 4,759.56 | 4,725.76 | 4,738.9 |
| 07/14/2005 | 4,814.04 | 4,860.99 | 4,810.28 | 4,842.21 |
| 07/15/2005 | 4,845.97 | 4,860.99 | 4,838.45 | 4,853.48 |
| 07/19/2005 | 4,834.7 | 4,844.09 | 4,780.23 | 4,782.1 |
| 07/20/2005 | 4,838.45 | 4,911.71 | 4,834.7 | 4,874.14 |
| 07/21/2005 | 4,915.46 | 4,938 | 4,877.9 | 4,877.9 |
| 07/22/2005 | 4,879.77 | 4,900.44 | 4,817.79 | 4,891.04 |
| 07/25/2005 | 4,859.11 | 4,885.41 | 4,842.21 | 4,842.21 |
| 07/26/2005 | 4,842.21 | 4,877.9 | 4,842.21 | 4,860.99 |
| 07/27/2005 | 4,864.75 | 4,943.64 | 4,864.75 | 4,939.88 |
| 07/28/2005 | 4,977.45 | 5,065.72 | 4,975.57 | 5,005.62 |
| 07/29/2005 | 5,061.97 | 5,067.6 | 5,024.4 | 5,067.6 |
| 08/01/2005 | 5,011.25 | 5,046.94 | 4,887.29 | 4,932.37 |
| 08/02/2005 | 4,883.53 | 4,885.41 | 4,829.06 | 4,838.45 |
| 08/03/2005 | 4,819.67 | 4,825.3 | 4,778.35 | 4,810.28 |
| 08/04/2005 | 4,789.62 | 4,795.25 | 4,737.03 | 4,795.25 |
| 08/05/2005 | 4,753.93 | 4,817.79 | 4,723.88 | 4,765.2 |
| 08/08/2005 | 4,725.76 | 4,776.47 | 4,680.68 | 4,772.71 |
| 08/09/2005 | 4,737.03 | 4,845.97 | 4,737.03 | 4,827.18 |
| 08/10/2005 | 4,917.34 | 4,968.05 | 4,917.34 | 4,953.03 |
| 08/11/2005 | 4,939.88 | 4,973.69 | 4,898.56 | 4,930.49 |
| 08/12/2005 | 4,939.88 | 5,043.19 | 4,936.12 | 4,984.96 |
| 08/15/2005 | 4,962.42 | 4,983.08 | 4,866.63 | 4,958.66 |
| 08/16/2005 | 5,009.38 | 5,011.25 | 4,949.27 | 4,986.84 |
| 08/17/2005 | 5,009.38 | 5,058.21 | 5,009.38 | 5,039.43 |
| 08/18/2005 | 4,979.32 | 5,033.79 | 4,945.51 | 4,945.51 |
| 08/19/2005 | 4,939.88 | 4,986.84 | 4,939.88 | 4,966.18 |
| 08/22/2005 | 4,968.05 | 4,992.47 | 4,954.91 | 4,960.54 |
| 08/23/2005 | 4,945.51 | 5,020.65 | 4,945.51 | 4,981.2 |
| 08/24/2005 | 4,909.83 | 4,928.61 | 4,898.56 | 4,907.95 |
| 08/25/2005 | 4,851.6 | 4,881.65 | 4,810.28 | 4,829.06 |
| 08/26/2005 | 4,860.99 | 4,902.31 | 4,853.48 | 4,894.8 |
| 08/29/2005 | 4,815.91 | 4,853.48 | 4,810.28 | 4,830.94 |
| 08/30/2005 | 4,862.87 | 4,881.65 | 4,829.06 | 4,829.06 |
| 08/31/2005 | 4,853.48 | 4,898.56 | 4,845.97 | 4,872.26 |
| 09/01/2005 | 4,954.91 | 4,973.69 | 4,887.29 | 4,958.66 |
| 09/02/2005 | 4,977.45 | 5,009.38 | 4,975.57 | 5,003.74 |
| 09/05/2005 | 5,015.01 | 5,030.04 | 4,979.32 | 5,024.4 |
| 09/06/2005 | 5,033.79 | 5,052.58 | 4,996.23 | 5,003.74 |
| 09/07/2005 | 4,986.84 | 5,003.74 | 4,919.22 | 4,938 |
| 09/08/2005 | 4,887.29 | 4,887.29 | 4,851.6 | 4,876.02 |
| 09/09/2005 | 4,988.72 | 5,097.66 | 4,977.45 | 5,080.75 |
| 09/12/2005 | 5,161.52 | 5,202.84 | 5,155.88 | 5,157.76 |
| 09/13/2005 | 5,167.15 | 5,206.6 | 5,163.4 | 5,185.93 |
| 09/14/2005 | 5,240.41 | 5,330.56 | 5,238.53 | 5,324.93 |
| 09/15/2005 | 5,212.23 | 5,238.53 | 5,127.71 | 5,174.67 |
| 09/16/2005 | 5,184.06 | 5,259.19 | 5,174.67 | 5,223.5 |
| 09/20/2005 | 5,212.23 | 5,302.39 | 5,184.06 | 5,187.81 |
| 09/21/2005 | 5,214.11 | 5,277.97 | 5,208.47 | 5,272.34 |
| 09/22/2005 | 5,146.49 | 5,180.3 | 5,114.56 | 5,172.79 |
| 09/26/2005 | 5,251.67 | 5,308.02 | 5,221.62 | 5,308.02 |
| 09/27/2005 | 5,362.49 | 5,398.18 | 5,294.88 | 5,294.88 |
| 09/28/2005 | 5,351.22 | 5,388.79 | 5,294.88 | 5,356.86 |
| 09/29/2005 | 5,262.94 | 5,362.49 | 5,229.14 | 5,338.08 |
| 09/30/2005 | 5,582.25 | 5,610.43 | 5,354.98 | 5,360.62 |
| 10/03/2005 | 5,315.54 | 5,424.48 | 5,315.54 | 5,336.2 |
| 10/04/2005 | 5,403.82 | 5,488.34 | 5,334.32 | 5,450.77 |
| 10/05/2005 | 5,450.77 | 5,525.9 | 5,418.84 | 5,525.9 |
| 10/06/2005 | 5,336.2 | 5,497.73 | 5,321.17 | 5,364.37 |
| 10/07/2005 | 5,272.34 | 5,398.18 | 5,246.04 | 5,259.19 |
| 10/11/2005 | 5,189.69 | 5,298.63 | 5,180.3 | 5,298.63 |
| 10/12/2005 | 5,313.66 | 5,345.59 | 5,259.19 | 5,283.61 |
| 10/13/2005 | 5,195.33 | 5,202.84 | 5,159.64 | 5,195.33 |
| 10/14/2005 | 5,159.64 | 5,189.69 | 5,142.73 | 5,176.54 |
| 10/17/2005 | 5,223.5 | 5,287.36 | 5,189.69 | 5,195.33 |
| 10/18/2005 | 5,148.37 | 5,157.76 | 5,114.56 | 5,123.95 |
| 10/19/2005 | 5,061.97 | 5,123.95 | 4,968.05 | 4,999.98 |
| 10/20/2005 | 5,015.01 | 5,058.21 | 4,999.98 | 5,028.16 |
| 10/21/2005 | 5,007.5 | 5,016.89 | 4,966.18 | 5,016.89 |
| 10/24/2005 | 5,031.92 | 5,069.48 | 4,977.45 | 4,977.45 |
| 10/25/2005 | 5,041.31 | 5,048.82 | 4,986.84 | 5,024.4 |
| 10/26/2005 | 5,071.36 | 5,231.01 | 5,035.67 | 5,185.93 |
| 10/27/2005 | 5,182.18 | 5,184.06 | 5,024.4 | 5,065.72 |
| 10/28/2005 | 4,947.39 | 5,020.65 | 4,939.88 | 4,998.11 |
| 10/31/2005 | 4,998.11 | 5,054.46 | 4,998.11 | 5,003.74 |
| 11/01/2005 | 5,028.16 | 5,060.09 | 5,018.77 | 5,018.77 |
| 11/02/2005 | 5,067.6 | 5,092.02 | 5,033.79 | 5,035.67 |
| 11/04/2005 | 5,217.87 | 5,259.19 | 5,172.79 | 5,247.92 |
| 11/07/2005 | 5,315.54 | 5,339.95 | 5,304.27 | 5,338.08 |
| 11/08/2005 | 5,351.22 | 5,351.22 | 5,306.14 | 5,315.54 |
| 11/09/2005 | 5,330.56 | 5,343.71 | 5,309.9 | 5,338.08 |
| 11/10/2005 | 5,437.62 | 5,475.19 | 5,418.84 | 5,454.53 |
| 11/11/2005 | 5,518.39 | 5,540.93 | 5,448.89 | 5,456.41 |
| 11/14/2005 | 5,458.29 | 5,460.16 | 5,411.33 | 5,428.23 |
| 11/15/2005 | 5,475.19 | 5,514.63 | 5,445.14 | 5,462.04 |
| 11/16/2005 | 5,518.39 | 5,629.21 | 5,447.02 | 5,627.33 |
| 11/17/2005 | 5,766.32 | 5,822.67 | 5,700.58 | 5,738.15 |
| 11/18/2005 | 5,982.33 | 6,085.63 | 5,879.02 | 6,001.11 |
| 11/21/2005 | 6,019.89 | 6,038.67 | 5,954.15 | 6,001.11 |
| 11/22/2005 | 5,766.32 | 6,001.11 | 5,738.15 | 5,775.72 |
| 11/24/2005 | 5,822.67 | 6,010.5 | 5,803.89 | 5,916.59 |
| 11/25/2005 | 5,944.76 | 5,954.15 | 5,785.11 | 5,841.46 |
| 11/28/2005 | 5,850.85 | 5,982.33 | 5,794.5 | 5,944.76 |
| 11/29/2005 | 5,869.63 | 5,925.98 | 5,841.46 | 5,869.63 |
| 11/30/2005 | 5,841.46 | 5,954.15 | 5,728.76 | 5,728.76 |
| 12/01/2005 | 5,653.63 | 5,785.11 | 5,644.24 | 5,747.54 |
| 12/02/2005 | 5,888.41 | 5,954.15 | 5,822.67 | 5,954.15 |
| 12/05/2005 | 6,010.5 | 6,010.5 | 5,916.59 | 5,935.37 |
| 12/06/2005 | 5,813.28 | 5,869.63 | 5,785.11 | 5,794.5 |
| 12/07/2005 | 5,709.98 | 5,822.67 | 5,691.19 | 5,728.76 |
| 12/08/2005 | 5,850.85 | 5,916.59 | 5,766.32 | 5,766.32 |
| 12/09/2005 | 5,832.06 | 5,991.72 | 5,822.67 | 5,935.37 |
| 12/12/2005 | 6,010.5 | 6,123.2 | 6,010.5 | 6,066.85 |
| 12/13/2005 | 6,076.24 | 6,123.2 | 6,038.67 | 6,066.85 |
| 12/14/2005 | 5,916.59 | 5,982.33 | 5,888.41 | 5,907.19 |
| 12/15/2005 | 5,803.89 | 5,879.02 | 5,756.93 | 5,869.63 |
| 12/16/2005 | 5,822.67 | 5,935.37 | 5,775.72 | 5,850.85 |
| 12/19/2005 | 5,972.93 | 5,972.93 | 5,916.59 | 5,935.37 |
| 12/20/2005 | 6,057.46 | 6,057.46 | 5,954.15 | 6,057.46 |
| 12/21/2005 | 6,095.02 | 6,095.02 | 6,038.67 | 6,085.63 |
| 12/22/2005 | 6,066.85 | 6,076.24 | 5,916.59 | 5,991.72 |
| 12/26/2005 | 6,057.46 | 6,123.2 | 6,010.5 | 6,019.89 |
| 12/27/2005 | 6,001.11 | 6,038.67 | 5,963.54 | 6,010.5 |
| 12/28/2005 | 6,001.11 | 6,160.76 | 5,982.33 | 6,141.98 |
| 12/29/2005 | 6,320.42 | 6,611.55 | 6,264.07 | 6,508.24 |
| 12/30/2005 | 6,517.64 | 6,517.64 | 6,217.11 | 6,301.63 |