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
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,809.417
CLOSE 5,796.2308
Low
LOW 5,010.32
High
HIGH 6,642.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2006 | 6,376.77 | 6,480.07 | 6,188.94 | 6,235.89 |
| 01/05/2006 | 6,348.59 | 6,423.72 | 6,339.2 | 6,386.16 |
| 01/06/2006 | 6,433.11 | 6,461.29 | 6,292.24 | 6,376.77 |
| 01/10/2006 | 6,311.03 | 6,386.16 | 6,245.29 | 6,301.63 |
| 01/11/2006 | 6,292.24 | 6,386.16 | 6,207.72 | 6,320.42 |
| 01/12/2006 | 6,198.33 | 6,292.24 | 6,170.15 | 6,207.72 |
| 01/13/2006 | 6,141.98 | 6,188.94 | 6,123.2 | 6,151.37 |
| 01/16/2006 | 6,141.98 | 6,235.89 | 6,123.2 | 6,198.33 |
| 01/17/2006 | 6,226.5 | 6,292.24 | 6,085.63 | 6,141.98 |
| 01/18/2006 | 6,151.37 | 6,151.37 | 5,719.37 | 5,775.72 |
| 01/19/2006 | 6,010.5 | 6,085.63 | 5,888.41 | 5,991.72 |
| 01/20/2006 | 6,141.98 | 6,160.76 | 6,019.89 | 6,104.41 |
| 01/23/2006 | 5,963.54 | 6,141.98 | 5,963.54 | 6,038.67 |
| 01/24/2006 | 6,010.5 | 6,048.07 | 5,954.15 | 5,972.93 |
| 01/25/2006 | 6,066.85 | 6,104.41 | 5,972.93 | 5,982.33 |
| 01/26/2006 | 6,010.5 | 6,029.28 | 5,897.8 | 5,944.76 |
| 01/27/2006 | 5,991.72 | 6,066.85 | 5,982.33 | 6,057.46 |
| 01/30/2006 | 6,207.72 | 6,235.89 | 6,104.41 | 6,104.41 |
| 01/31/2006 | 6,085.63 | 6,179.55 | 6,057.46 | 6,057.46 |
| 02/01/2006 | 6,104.41 | 6,245.29 | 6,066.85 | 6,188.94 |
| 02/02/2006 | 6,311.03 | 6,480.07 | 6,301.63 | 6,470.68 |
| 02/03/2006 | 6,442.51 | 6,451.9 | 6,376.77 | 6,386.16 |
| 02/06/2006 | 6,386.16 | 6,404.94 | 6,198.33 | 6,311.03 |
| 02/07/2006 | 6,386.16 | 6,404.94 | 6,329.81 | 6,357.98 |
| 02/08/2006 | 6,217.11 | 6,301.63 | 6,160.76 | 6,170.15 |
| 02/09/2006 | 6,245.29 | 6,282.85 | 6,207.72 | 6,282.85 |
| 02/10/2006 | 6,057.46 | 6,066.85 | 5,601.04 | 5,728.76 |
| 02/13/2006 | 5,794.5 | 5,803.89 | 5,616.06 | 5,634.84 |
| 02/14/2006 | 5,644.24 | 5,653.63 | 5,366.25 | 5,527.78 |
| 02/15/2006 | 5,850.85 | 5,907.19 | 5,653.63 | 5,681.8 |
| 02/16/2006 | 5,634.84 | 5,766.32 | 5,625.45 | 5,766.32 |
| 02/17/2006 | 5,841.46 | 5,841.46 | 5,580.37 | 5,623.57 |
| 02/20/2006 | 5,756.93 | 5,756.93 | 5,587.89 | 5,621.7 |
| 02/21/2006 | 5,841.46 | 5,850.85 | 5,691.19 | 5,794.5 |
| 02/22/2006 | 5,775.72 | 5,832.06 | 5,700.58 | 5,700.58 |
| 02/23/2006 | 5,822.67 | 6,019.89 | 5,813.28 | 5,972.93 |
| 02/24/2006 | 5,982.33 | 6,038.67 | 5,879.02 | 5,954.15 |
| 02/27/2006 | 6,038.67 | 6,095.02 | 5,982.33 | 6,019.89 |
| 02/28/2006 | 6,010.5 | 6,019.89 | 5,850.85 | 6,019.89 |
| 03/01/2006 | 5,888.41 | 5,916.59 | 5,700.58 | 5,728.76 |
| 03/02/2006 | 5,879.02 | 5,888.41 | 5,700.58 | 5,728.76 |
| 03/03/2006 | 5,663.02 | 5,709.98 | 5,597.28 | 5,625.45 |
| 03/06/2006 | 5,681.8 | 5,822.67 | 5,644.24 | 5,822.67 |
| 03/07/2006 | 5,832.06 | 5,850.85 | 5,672.41 | 5,822.67 |
| 03/08/2006 | 5,672.41 | 5,691.19 | 5,582.25 | 5,627.33 |
| 03/09/2006 | 5,653.63 | 5,860.24 | 5,634.84 | 5,832.06 |
| 03/10/2006 | 5,775.72 | 5,907.19 | 5,747.54 | 5,775.72 |
| 03/13/2006 | 6,001.11 | 6,048.07 | 5,963.54 | 6,048.07 |
| 03/14/2006 | 6,038.67 | 6,038.67 | 5,869.63 | 5,879.02 |
| 03/15/2006 | 6,105.36 | 6,126.02 | 5,975.19 | 6,030.98 |
| 03/16/2006 | 6,033.05 | 6,059.91 | 5,758.25 | 5,818.17 |
| 03/17/2006 | 5,907.01 | 5,962.8 | 5,867.76 | 5,927.67 |
| 03/20/2006 | 5,940.07 | 5,997.92 | 5,940.07 | 5,975.19 |
| 03/22/2006 | 5,971.06 | 6,092.96 | 5,960.73 | 6,066.1 |
| 03/23/2006 | 6,126.02 | 6,126.02 | 6,030.98 | 6,068.17 |
| 03/24/2006 | 6,006.19 | 6,053.71 | 5,921.48 | 5,993.79 |
| 03/27/2006 | 5,993.79 | 6,051.64 | 5,931.81 | 6,037.18 |
| 03/28/2006 | 5,913.21 | 6,055.77 | 5,913.21 | 6,010.32 |
| 03/29/2006 | 6,047.51 | 6,229.33 | 6,002.05 | 6,194.2 |
| 03/30/2006 | 6,229.33 | 6,373.95 | 6,219 | 6,311.97 |
| 03/31/2006 | 6,394.62 | 6,394.62 | 6,291.31 | 6,322.3 |
| 04/03/2006 | 6,239.66 | 6,373.95 | 6,239.66 | 6,291.31 |
| 04/04/2006 | 6,208.67 | 6,280.98 | 6,161.14 | 6,179.74 |
| 04/05/2006 | 6,181.81 | 6,239.66 | 6,033.05 | 6,068.17 |
| 04/06/2006 | 6,198.33 | 6,249.99 | 6,171.48 | 6,185.94 |
| 04/07/2006 | 6,188 | 6,497.92 | 6,157.01 | 6,466.93 |
| 04/10/2006 | 6,415.28 | 6,456.6 | 6,301.64 | 6,342.96 |
| 04/11/2006 | 6,239.66 | 6,280.98 | 6,173.54 | 6,219 |
| 04/12/2006 | 6,194.2 | 6,260.32 | 6,177.67 | 6,177.67 |
| 04/13/2006 | 6,198.33 | 6,353.29 | 6,177.67 | 6,301.64 |
| 04/14/2006 | 6,239.66 | 6,270.65 | 6,188 | 6,208.67 |
| 04/17/2006 | 6,260.32 | 6,291.31 | 6,196.27 | 6,198.33 |
| 04/18/2006 | 6,239.66 | 6,322.3 | 6,198.33 | 6,311.97 |
| 04/19/2006 | 6,394.62 | 6,404.95 | 6,332.63 | 6,332.63 |
| 04/20/2006 | 6,394.62 | 6,394.62 | 6,239.66 | 6,311.97 |
| 04/21/2006 | 6,322.3 | 6,425.61 | 6,301.64 | 6,373.95 |
| 04/24/2006 | 6,322.3 | 6,353.29 | 6,229.33 | 6,291.31 |
| 04/25/2006 | 6,196.27 | 6,239.66 | 6,173.54 | 6,208.67 |
| 04/26/2006 | 6,198.33 | 6,229.33 | 6,173.54 | 6,188 |
| 04/27/2006 | 6,219 | 6,229.33 | 6,136.35 | 6,152.88 |
| 04/28/2006 | 6,183.87 | 6,192.14 | 6,126.02 | 6,173.54 |
| 05/01/2006 | 6,196.27 | 6,270.65 | 6,138.42 | 6,152.88 |
| 05/02/2006 | 6,219 | 6,249.99 | 6,198.33 | 6,198.33 |
| 05/08/2006 | 6,528.91 | 6,570.23 | 6,466.93 | 6,508.25 |
| 05/09/2006 | 6,590.9 | 6,642.55 | 6,446.27 | 6,508.25 |
| 05/10/2006 | 6,415.28 | 6,539.24 | 6,373.95 | 6,497.92 |
| 05/11/2006 | 6,415.28 | 6,487.59 | 6,353.29 | 6,384.28 |
| 05/12/2006 | 6,322.3 | 6,322.3 | 6,198.33 | 6,229.33 |
| 05/15/2006 | 6,157.01 | 6,219 | 6,152.88 | 6,219 |
| 05/16/2006 | 6,301.64 | 6,435.94 | 6,291.31 | 6,301.64 |
| 05/17/2006 | 6,394.62 | 6,508.25 | 6,373.95 | 6,487.59 |
| 05/18/2006 | 6,497.92 | 6,601.23 | 6,487.59 | 6,539.24 |
| 05/19/2006 | 6,487.59 | 6,487.59 | 6,322.3 | 6,446.27 |
| 05/22/2006 | 6,466.93 | 6,518.58 | 6,342.96 | 6,384.28 |
| 05/23/2006 | 6,219 | 6,229.33 | 5,940.07 | 5,969 |
| 05/24/2006 | 5,991.72 | 6,157.01 | 5,971.06 | 6,123.95 |
| 05/25/2006 | 6,030.98 | 6,074.37 | 5,917.34 | 5,946.27 |
| 05/26/2006 | 6,115.69 | 6,146.68 | 6,020.65 | 6,136.35 |
| 05/29/2006 | 6,074.37 | 6,076.43 | 5,907.01 | 5,933.87 |
| 05/30/2006 | 5,995.86 | 6,030.98 | 5,944.2 | 5,985.53 |
| 05/31/2006 | 5,960.73 | 5,971.06 | 5,811.97 | 5,911.15 |
| 06/01/2006 | 5,997.92 | 5,997.92 | 5,847.1 | 5,871.89 |
| 06/02/2006 | 5,995.86 | 6,070.24 | 5,892.55 | 6,070.24 |
| 06/05/2006 | 6,084.7 | 6,095.03 | 5,958.67 | 5,995.86 |
| 06/06/2006 | 6,033.05 | 6,033.05 | 5,904.95 | 5,904.95 |
| 06/07/2006 | 5,907.01 | 6,014.45 | 5,714.86 | 5,729.33 |
| 06/08/2006 | 5,605.36 | 5,673.54 | 5,460.73 | 5,553.71 |
| 06/09/2006 | 5,518.58 | 5,735.53 | 5,460.73 | 5,673.54 |
| 06/12/2006 | 5,690.07 | 5,791.31 | 5,586.77 | 5,776.85 |
| 06/13/2006 | 5,590.9 | 5,592.96 | 5,442.14 | 5,491.72 |
| 06/14/2006 | 5,491.72 | 5,665.28 | 5,454.53 | 5,592.96 |
| 06/15/2006 | 5,721.06 | 5,795.44 | 5,694.2 | 5,743.79 |
| 06/16/2006 | 5,929.74 | 5,991.72 | 5,894.62 | 5,991.72 |
| 06/19/2006 | 5,983.46 | 5,983.46 | 5,909.08 | 5,929.74 |
| 06/20/2006 | 5,971.06 | 5,981.39 | 5,896.68 | 5,915.28 |
| 06/21/2006 | 5,888.42 | 5,983.46 | 5,880.15 | 5,927.67 |
| 06/22/2006 | 5,989.66 | 6,132.22 | 5,989.66 | 6,132.22 |
| 06/23/2006 | 5,884.29 | 5,892.55 | 5,756.19 | 5,890.48 |
| 06/26/2006 | 5,785.11 | 5,847.1 | 5,772.72 | 5,787.18 |
| 06/27/2006 | 5,791.31 | 5,859.49 | 5,791.31 | 5,836.77 |
| 06/28/2006 | 5,809.91 | 5,890.48 | 5,809.91 | 5,826.43 |
| 06/29/2006 | 5,768.58 | 5,851.23 | 5,768.58 | 5,851.23 |
| 06/30/2006 | 6,014.45 | 6,037.18 | 5,989.66 | 6,037.18 |
| 07/03/2006 | 6,039.24 | 6,041.31 | 5,962.8 | 6,004.12 |
| 07/04/2006 | 6,128.09 | 6,138.42 | 5,909.08 | 5,946.27 |
| 07/05/2006 | 5,909.08 | 5,964.86 | 5,857.43 | 5,909.08 |
| 07/06/2006 | 5,971.06 | 5,985.53 | 5,847.1 | 5,869.82 |
| 07/07/2006 | 5,871.89 | 5,909.08 | 5,787.18 | 5,824.37 |
| 07/10/2006 | 5,824.37 | 5,873.96 | 5,685.94 | 5,867.76 |
| 07/11/2006 | 5,770.65 | 5,805.77 | 5,621.89 | 5,692.14 |
| 07/12/2006 | 5,601.23 | 5,702.47 | 5,530.98 | 5,605.36 |
| 07/13/2006 | 5,539.25 | 5,547.51 | 5,330.57 | 5,367.76 |
| 07/14/2006 | 5,268.58 | 5,357.43 | 5,247.92 | 5,293.38 |
| 07/18/2006 | 5,227.26 | 5,231.39 | 5,010.32 | 5,051.64 |
| 07/19/2006 | 5,043.38 | 5,126.02 | 5,020.65 | 5,103.3 |
| 07/20/2006 | 5,289.25 | 5,330.57 | 5,268.58 | 5,285.11 |
| 07/21/2006 | 5,268.58 | 5,289.25 | 5,237.59 | 5,252.06 |
| 07/24/2006 | 5,190.07 | 5,245.86 | 5,177.68 | 5,235.53 |
| 07/25/2006 | 5,328.5 | 5,351.23 | 5,247.92 | 5,305.77 |
| 07/26/2006 | 5,367.76 | 5,373.96 | 5,223.13 | 5,245.86 |
| 07/27/2006 | 5,285.11 | 5,462.8 | 5,247.92 | 5,398.75 |
| 07/28/2006 | 5,512.39 | 5,533.05 | 5,376.02 | 5,516.52 |
| 07/31/2006 | 5,518.58 | 5,535.11 | 5,396.68 | 5,407.01 |
| 08/01/2006 | 5,402.88 | 5,450.4 | 5,299.58 | 5,322.3 |
| 08/02/2006 | 5,260.32 | 5,303.71 | 5,206.6 | 5,272.72 |
| 08/03/2006 | 5,303.71 | 5,336.77 | 5,258.25 | 5,285.11 |
| 08/04/2006 | 5,227.26 | 5,235.53 | 5,165.28 | 5,198.34 |
| 08/07/2006 | 5,206.6 | 5,241.73 | 5,082.63 | 5,084.7 |
| 08/08/2006 | 5,146.68 | 5,177.68 | 5,117.76 | 5,175.61 |
| 08/09/2006 | 5,173.54 | 5,225.2 | 5,026.85 | 5,206.6 |
| 08/10/2006 | 5,196.27 | 5,196.27 | 5,109.49 | 5,121.89 |
| 08/11/2006 | 5,059.91 | 5,157.01 | 5,043.38 | 5,049.58 |
| 08/14/2006 | 5,111.56 | 5,371.89 | 5,051.64 | 5,324.37 |
| 08/15/2006 | 5,328.5 | 5,425.61 | 5,328.5 | 5,359.49 |
| 08/16/2006 | 5,413.21 | 5,473.13 | 5,392.55 | 5,452.47 |
| 08/17/2006 | 5,638.42 | 5,652.88 | 5,537.18 | 5,564.04 |
| 08/18/2006 | 5,535.11 | 5,623.96 | 5,518.58 | 5,582.63 |
| 08/21/2006 | 5,582.63 | 5,584.7 | 5,477.26 | 5,495.86 |
| 08/22/2006 | 5,435.94 | 5,535.11 | 5,413.21 | 5,522.72 |
| 08/23/2006 | 5,460.73 | 5,561.97 | 5,444.2 | 5,514.45 |
| 08/24/2006 | 5,464.87 | 5,508.25 | 5,419.41 | 5,419.41 |
| 08/25/2006 | 5,433.87 | 5,599.16 | 5,433.87 | 5,530.98 |
| 08/28/2006 | 5,493.79 | 5,518.58 | 5,369.82 | 5,369.82 |
| 08/29/2006 | 5,392.55 | 5,438.01 | 5,378.09 | 5,438.01 |
| 08/30/2006 | 5,495.86 | 5,495.86 | 5,413.21 | 5,456.6 |
| 08/31/2006 | 5,440.07 | 5,640.48 | 5,440.07 | 5,597.1 |
| 09/01/2006 | 5,599.16 | 5,636.35 | 5,570.24 | 5,609.49 |
| 09/04/2006 | 5,723.13 | 5,770.65 | 5,704.53 | 5,729.33 |
| 09/05/2006 | 5,764.45 | 5,838.83 | 5,743.79 | 5,809.91 |
| 09/06/2006 | 5,809.91 | 5,863.62 | 5,770.65 | 5,830.57 |
| 09/07/2006 | 5,818.17 | 5,948.34 | 5,787.18 | 5,807.84 |
| 09/08/2006 | 5,785.11 | 5,820.24 | 5,727.26 | 5,766.52 |
| 09/11/2006 | 5,723.13 | 5,743.79 | 5,609.49 | 5,611.56 |
| 09/12/2006 | 5,522.72 | 5,551.64 | 5,446.27 | 5,454.53 |
| 09/13/2006 | 5,578.5 | 5,609.49 | 5,516.52 | 5,526.85 |
| 09/14/2006 | 5,603.29 | 5,661.15 | 5,561.97 | 5,621.89 |
| 09/15/2006 | 5,559.91 | 5,561.97 | 5,475.2 | 5,497.92 |
| 09/19/2006 | 5,580.57 | 5,650.82 | 5,553.71 | 5,570.24 |
| 09/20/2006 | 5,557.84 | 5,566.1 | 5,371.89 | 5,448.34 |
| 09/21/2006 | 5,446.27 | 5,646.68 | 5,446.27 | 5,638.42 |
| 09/22/2006 | 5,487.59 | 5,561.97 | 5,485.53 | 5,485.53 |
| 09/25/2006 | 5,423.54 | 5,530.98 | 5,373.96 | 5,497.92 |
| 09/26/2006 | 5,413.21 | 5,528.91 | 5,402.88 | 5,491.72 |
| 09/27/2006 | 5,615.69 | 5,671.48 | 5,613.63 | 5,667.34 |
| 09/28/2006 | 5,659.08 | 5,685.94 | 5,613.63 | 5,648.75 |
| 09/29/2006 | 5,659.08 | 5,671.48 | 5,592.96 | 5,619.82 |
| 10/02/2006 | 5,661.15 | 5,756.19 | 5,615.69 | 5,731.39 |
| 10/03/2006 | 5,694.2 | 5,785.11 | 5,663.21 | 5,739.66 |
| 10/04/2006 | 5,785.11 | 5,845.03 | 5,638.42 | 5,673.54 |
| 10/05/2006 | 5,725.2 | 5,805.77 | 5,696.27 | 5,760.32 |
| 10/06/2006 | 5,754.12 | 5,754.12 | 5,566.1 | 5,601.23 |
| 10/10/2006 | 5,582.63 | 5,603.29 | 5,454.53 | 5,479.33 |
| 10/11/2006 | 5,479.33 | 5,533.05 | 5,404.95 | 5,409.08 |
| 10/12/2006 | 5,415.28 | 5,471.06 | 5,373.96 | 5,384.29 |
| 10/13/2006 | 5,510.32 | 5,510.32 | 5,396.68 | 5,464.87 |
| 10/16/2006 | 5,471.06 | 5,533.05 | 5,454.53 | 5,491.72 |
| 10/17/2006 | 5,578.5 | 5,621.89 | 5,537.18 | 5,615.69 |
| 10/18/2006 | 5,533.05 | 5,545.44 | 5,413.21 | 5,493.79 |
| 10/19/2006 | 5,555.77 | 5,557.84 | 5,404.95 | 5,440.07 |
| 10/20/2006 | 5,419.41 | 5,475.2 | 5,411.15 | 5,475.2 |
| 10/23/2006 | 5,425.61 | 5,516.52 | 5,413.21 | 5,483.46 |
| 10/24/2006 | 5,448.34 | 5,508.25 | 5,413.21 | 5,489.66 |
| 10/25/2006 | 5,462.8 | 5,491.72 | 5,427.68 | 5,433.87 |
| 10/26/2006 | 5,446.27 | 5,485.53 | 5,423.54 | 5,479.33 |
| 10/27/2006 | 5,477.26 | 5,481.39 | 5,388.42 | 5,394.62 |
| 10/30/2006 | 5,371.89 | 5,373.96 | 5,237.59 | 5,245.86 |
| 10/31/2006 | 5,227.26 | 5,400.82 | 5,227.26 | 5,351.23 |
| 11/01/2006 | 5,413.21 | 5,485.53 | 5,402.88 | 5,454.53 |
| 11/02/2006 | 5,398.75 | 5,398.75 | 5,295.44 | 5,349.16 |
| 11/06/2006 | 5,411.15 | 5,497.92 | 5,411.15 | 5,497.92 |
| 11/07/2006 | 5,454.53 | 5,495.86 | 5,398.75 | 5,442.14 |
| 11/08/2006 | 5,464.87 | 5,464.87 | 5,301.64 | 5,322.3 |
| 11/09/2006 | 5,314.04 | 5,355.36 | 5,239.66 | 5,264.45 |
| 11/10/2006 | 5,266.52 | 5,272.72 | 5,188.01 | 5,221.06 |
| 11/13/2006 | 5,165.28 | 5,188.01 | 5,113.63 | 5,171.48 |
| 11/14/2006 | 5,357.43 | 5,376.02 | 5,324.37 | 5,340.9 |
| 11/15/2006 | 5,504.12 | 5,572.3 | 5,464.87 | 5,508.25 |
| 11/16/2006 | 5,481.39 | 5,537.18 | 5,477.26 | 5,506.19 |
| 11/17/2006 | 5,508.25 | 5,533.05 | 5,450.4 | 5,475.2 |
| 11/20/2006 | 5,477.26 | 5,506.19 | 5,328.5 | 5,355.36 |
| 11/21/2006 | 5,357.43 | 5,413.21 | 5,330.57 | 5,355.36 |
| 11/22/2006 | 5,357.43 | 5,398.75 | 5,280.98 | 5,386.35 |
| 11/24/2006 | 5,475.2 | 5,493.79 | 5,392.55 | 5,475.2 |
| 11/27/2006 | 5,351.23 | 5,512.39 | 5,336.77 | 5,487.59 |
| 11/28/2006 | 5,413.21 | 5,506.19 | 5,402.88 | 5,469 |
| 11/29/2006 | 5,479.33 | 5,553.71 | 5,442.14 | 5,551.64 |
| 11/30/2006 | 5,553.71 | 5,566.1 | 5,460.73 | 5,491.72 |
| 12/01/2006 | 5,553.71 | 5,557.84 | 5,466.93 | 5,524.78 |
| 12/04/2006 | 5,526.85 | 5,626.02 | 5,495.86 | 5,611.56 |
| 12/05/2006 | 5,673.54 | 5,673.54 | 5,603.29 | 5,603.29 |
| 12/06/2006 | 5,605.36 | 5,632.22 | 5,522.72 | 5,611.56 |
| 12/07/2006 | 5,626.02 | 5,710.73 | 5,609.49 | 5,704.53 |
| 12/08/2006 | 5,776.85 | 5,830.57 | 5,766.52 | 5,787.18 |
| 12/11/2006 | 5,764.45 | 5,803.71 | 5,764.45 | 5,780.98 |
| 12/12/2006 | 5,787.18 | 5,795.44 | 5,756.19 | 5,780.98 |
| 12/13/2006 | 5,824.37 | 5,847.1 | 5,797.51 | 5,845.03 |
| 12/14/2006 | 5,847.1 | 5,853.29 | 5,789.24 | 5,840.9 |
| 12/15/2006 | 5,971.06 | 6,002.05 | 5,909.08 | 5,929.74 |
| 12/18/2006 | 5,935.94 | 5,958.67 | 5,886.35 | 5,931.81 |
| 12/19/2006 | 5,923.54 | 5,933.87 | 5,890.48 | 5,907.01 |
| 12/20/2006 | 5,886.35 | 5,902.88 | 5,867.76 | 5,896.68 |
| 12/21/2006 | 5,971.06 | 6,043.38 | 5,940.07 | 5,962.8 |
| 12/22/2006 | 6,024.78 | 6,041.31 | 6,006.19 | 6,028.91 |
| 12/25/2006 | 6,049.57 | 6,088.83 | 6,020.65 | 6,084.7 |
| 12/26/2006 | 6,086.76 | 6,092.96 | 6,045.44 | 6,090.9 |
| 12/27/2006 | 6,099.16 | 6,132.22 | 6,092.96 | 6,117.76 |
| 12/28/2006 | 6,080.57 | 6,126.02 | 6,076.43 | 6,115.69 |
| 12/29/2006 | 6,126.02 | 6,126.02 | 6,086.76 | 6,092.96 |