7751.T
Canon Inc.
06:30:00
4310 ¥
0.0000 (%0.00)
Previous Close: 4355
Day Low₺4308
Day High₺4392
7751.T: Canon Inc. Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,570.1439
CLOSE 3,569.3547
Low
LOW 3,273.35
High
HIGH 3,880.02
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 3,326.67 | 3,326.67 | 3,326.67 | 3,326.67 |
| 01/02/2004 | 3,326.67 | 3,326.67 | 3,326.67 | 3,326.67 |
| 01/05/2004 | 3,393.35 | 3,393.35 | 3,340.02 | 3,360.02 |
| 01/06/2004 | 3,400.02 | 3,406.68 | 3,366.68 | 3,393.35 |
| 01/07/2004 | 3,366.68 | 3,380.02 | 3,346.68 | 3,366.68 |
| 01/08/2004 | 3,353.35 | 3,373.35 | 3,313.35 | 3,360.02 |
| 01/09/2004 | 3,426.67 | 3,473.33 | 3,373.33 | 3,473.33 |
| 01/12/2004 | 3,473.33 | 3,473.33 | 3,473.33 | 3,473.33 |
| 01/13/2004 | 3,386.68 | 3,400.02 | 3,366.68 | 3,380.02 |
| 01/14/2004 | 3,413.35 | 3,413.35 | 3,366.68 | 3,366.68 |
| 01/15/2004 | 3,373.35 | 3,400.02 | 3,320.02 | 3,333.35 |
| 01/16/2004 | 3,280.02 | 3,340.02 | 3,280.02 | 3,313.35 |
| 01/19/2004 | 3,380.02 | 3,380.02 | 3,326.68 | 3,360.02 |
| 01/20/2004 | 3,380.02 | 3,480.02 | 3,360.02 | 3,440.02 |
| 01/21/2004 | 3,413.35 | 3,500.02 | 3,406.68 | 3,440.02 |
| 01/22/2004 | 3,473.35 | 3,500.02 | 3,446.68 | 3,466.68 |
| 01/23/2004 | 3,506.68 | 3,506.68 | 3,440.02 | 3,453.35 |
| 01/26/2004 | 3,460.02 | 3,493.35 | 3,433.35 | 3,493.35 |
| 01/27/2004 | 3,553.35 | 3,620.02 | 3,540.02 | 3,600.02 |
| 01/28/2004 | 3,613.35 | 3,746.69 | 3,606.68 | 3,693.35 |
| 01/29/2004 | 3,666.69 | 3,706.69 | 3,626.68 | 3,700.02 |
| 01/30/2004 | 3,633.35 | 3,686.69 | 3,573.35 | 3,600.02 |
| 02/02/2004 | 3,600.02 | 3,653.35 | 3,560.02 | 3,560.02 |
| 02/03/2004 | 3,553.35 | 3,566.68 | 3,453.35 | 3,473.35 |
| 02/04/2004 | 3,500.02 | 3,526.68 | 3,433.35 | 3,453.35 |
| 02/05/2004 | 3,406.68 | 3,433.35 | 3,360.02 | 3,400.02 |
| 02/06/2004 | 3,426.68 | 3,446.68 | 3,380.02 | 3,380.02 |
| 02/09/2004 | 3,446.68 | 3,460.02 | 3,373.35 | 3,393.35 |
| 02/10/2004 | 3,406.68 | 3,413.35 | 3,333.35 | 3,393.35 |
| 02/11/2004 | 3,393.33 | 3,393.33 | 3,393.33 | 3,393.33 |
| 02/12/2004 | 3,400.02 | 3,406.68 | 3,313.35 | 3,340.02 |
| 02/13/2004 | 3,346.68 | 3,426.68 | 3,333.35 | 3,426.68 |
| 02/16/2004 | 3,413.35 | 3,426.68 | 3,333.35 | 3,360.02 |
| 02/17/2004 | 3,353.35 | 3,440.02 | 3,340.02 | 3,440.02 |
| 02/18/2004 | 3,440.02 | 3,446.68 | 3,366.68 | 3,386.68 |
| 02/19/2004 | 3,440.02 | 3,506.68 | 3,420.02 | 3,486.68 |
| 02/20/2004 | 3,513.35 | 3,546.68 | 3,466.68 | 3,500.02 |
| 02/23/2004 | 3,540.02 | 3,573.35 | 3,486.68 | 3,573.35 |
| 02/24/2004 | 3,493.35 | 3,533.35 | 3,480.02 | 3,500.02 |
| 02/25/2004 | 3,466.68 | 3,480.02 | 3,420.02 | 3,466.68 |
| 02/26/2004 | 3,493.35 | 3,526.68 | 3,473.35 | 3,500.02 |
| 02/27/2004 | 3,520.02 | 3,586.68 | 3,520.02 | 3,553.35 |
| 03/01/2004 | 3,640.02 | 3,653.35 | 3,573.35 | 3,646.68 |
| 03/02/2004 | 3,640.02 | 3,666.69 | 3,626.68 | 3,666.69 |
| 03/03/2004 | 3,706.69 | 3,733.35 | 3,686.69 | 3,693.35 |
| 03/04/2004 | 3,700.02 | 3,713.35 | 3,620.02 | 3,620.02 |
| 03/05/2004 | 3,706.69 | 3,720.02 | 3,660.02 | 3,720.02 |
| 03/08/2004 | 3,706.69 | 3,780.02 | 3,706.69 | 3,746.69 |
| 03/09/2004 | 3,686.69 | 3,766.69 | 3,680.02 | 3,720.02 |
| 03/10/2004 | 3,620.02 | 3,673.35 | 3,586.68 | 3,633.35 |
| 03/11/2004 | 3,566.68 | 3,566.68 | 3,500.02 | 3,500.02 |
| 03/12/2004 | 3,413.35 | 3,520.02 | 3,413.35 | 3,513.35 |
| 03/15/2004 | 3,520.02 | 3,540.02 | 3,500.02 | 3,520.02 |
| 03/16/2004 | 3,473.35 | 3,493.35 | 3,466.68 | 3,466.68 |
| 03/17/2004 | 3,506.68 | 3,533.35 | 3,473.35 | 3,486.68 |
| 03/18/2004 | 3,560.02 | 3,560.02 | 3,493.35 | 3,520.02 |
| 03/19/2004 | 3,480.02 | 3,493.35 | 3,453.35 | 3,460.02 |
| 03/22/2004 | 3,406.68 | 3,440.02 | 3,386.68 | 3,406.68 |
| 03/23/2004 | 3,360.02 | 3,453.35 | 3,346.68 | 3,446.68 |
| 03/24/2004 | 3,400.02 | 3,426.68 | 3,386.68 | 3,420.02 |
| 03/25/2004 | 3,426.68 | 3,453.35 | 3,413.35 | 3,440.02 |
| 03/26/2004 | 3,526.68 | 3,560.02 | 3,486.68 | 3,540.02 |
| 03/29/2004 | 3,593.35 | 3,640.02 | 3,580.02 | 3,606.68 |
| 03/30/2004 | 3,633.35 | 3,666.69 | 3,620.02 | 3,626.68 |
| 03/31/2004 | 3,600.02 | 3,666.69 | 3,566.68 | 3,593.35 |
| 04/01/2004 | 3,533.35 | 3,606.68 | 3,493.35 | 3,513.35 |
| 04/02/2004 | 3,493.35 | 3,533.35 | 3,480.02 | 3,520.02 |
| 04/05/2004 | 3,633.35 | 3,646.68 | 3,606.68 | 3,633.35 |
| 04/06/2004 | 3,660.02 | 3,666.69 | 3,620.02 | 3,660.02 |
| 04/07/2004 | 3,646.68 | 3,673.35 | 3,640.02 | 3,646.68 |
| 04/08/2004 | 3,660.02 | 3,686.69 | 3,653.35 | 3,666.69 |
| 04/09/2004 | 3,620.02 | 3,666.69 | 3,593.35 | 3,606.68 |
| 04/12/2004 | 3,626.68 | 3,653.35 | 3,586.68 | 3,593.35 |
| 04/13/2004 | 3,540.02 | 3,606.68 | 3,520.02 | 3,546.68 |
| 04/14/2004 | 3,553.35 | 3,580.02 | 3,533.35 | 3,560.02 |
| 04/15/2004 | 3,560.02 | 3,600.02 | 3,500.02 | 3,506.68 |
| 04/16/2004 | 3,580.02 | 3,600.02 | 3,513.35 | 3,580.02 |
| 04/19/2004 | 3,593.35 | 3,640.02 | 3,580.02 | 3,626.68 |
| 04/20/2004 | 3,666.69 | 3,686.69 | 3,620.02 | 3,680.02 |
| 04/21/2004 | 3,686.69 | 3,686.69 | 3,600.02 | 3,600.02 |
| 04/22/2004 | 3,660.02 | 3,726.69 | 3,653.35 | 3,666.69 |
| 04/23/2004 | 3,773.35 | 3,820.02 | 3,713.35 | 3,820.02 |
| 04/26/2004 | 3,820.02 | 3,840.02 | 3,786.69 | 3,800.02 |
| 04/27/2004 | 3,800.02 | 3,826.69 | 3,766.69 | 3,826.69 |
| 04/28/2004 | 3,846.69 | 3,873.35 | 3,826.69 | 3,853.35 |
| 04/29/2004 | 3,853.33 | 3,853.33 | 3,853.33 | 3,853.33 |
| 04/30/2004 | 3,860.02 | 3,866.69 | 3,726.69 | 3,860.02 |
| 05/03/2004 | 3,860 | 3,860 | 3,860 | 3,860 |
| 05/04/2004 | 3,860 | 3,860 | 3,860 | 3,860 |
| 05/05/2004 | 3,860 | 3,860 | 3,860 | 3,860 |
| 05/06/2004 | 3,866.69 | 3,873.35 | 3,800.02 | 3,800.02 |
| 05/07/2004 | 3,733.35 | 3,853.35 | 3,733.35 | 3,780.02 |
| 05/10/2004 | 3,806.69 | 3,853.35 | 3,726.69 | 3,766.69 |
| 05/11/2004 | 3,700.02 | 3,760.02 | 3,686.69 | 3,753.35 |
| 05/12/2004 | 3,773.35 | 3,813.35 | 3,760.02 | 3,806.69 |
| 05/13/2004 | 3,740.02 | 3,753.35 | 3,686.69 | 3,706.69 |
| 05/14/2004 | 3,726.69 | 3,766.69 | 3,626.68 | 3,700.02 |
| 05/17/2004 | 3,706.69 | 3,706.69 | 3,620.02 | 3,626.68 |
| 05/18/2004 | 3,626.68 | 3,633.35 | 3,560.02 | 3,626.68 |
| 05/19/2004 | 3,560.02 | 3,653.35 | 3,540.02 | 3,640.02 |
| 05/20/2004 | 3,586.68 | 3,620.02 | 3,546.68 | 3,553.35 |
| 05/21/2004 | 3,600.02 | 3,673.35 | 3,560.02 | 3,646.68 |
| 05/24/2004 | 3,620.02 | 3,693.35 | 3,600.02 | 3,640.02 |
| 05/25/2004 | 3,626.68 | 3,653.35 | 3,586.68 | 3,606.68 |
| 05/26/2004 | 3,666.69 | 3,693.35 | 3,640.02 | 3,666.69 |
| 05/27/2004 | 3,680.02 | 3,706.69 | 3,673.35 | 3,693.35 |
| 05/28/2004 | 3,686.69 | 3,713.35 | 3,633.35 | 3,633.35 |
| 05/31/2004 | 3,633.35 | 3,653.35 | 3,593.35 | 3,633.35 |
| 06/01/2004 | 3,620.02 | 3,633.35 | 3,573.35 | 3,626.68 |
| 06/02/2004 | 3,673.35 | 3,673.35 | 3,626.68 | 3,653.35 |
| 06/03/2004 | 3,700.02 | 3,706.69 | 3,606.68 | 3,640.02 |
| 06/04/2004 | 3,673.35 | 3,733.35 | 3,660.02 | 3,720.02 |
| 06/07/2004 | 3,826.69 | 3,840.02 | 3,773.35 | 3,820.02 |
| 06/08/2004 | 3,846.69 | 3,853.35 | 3,820.02 | 3,853.35 |
| 06/09/2004 | 3,813.35 | 3,833.35 | 3,793.35 | 3,800.02 |
| 06/10/2004 | 3,780.02 | 3,840.02 | 3,760.02 | 3,813.35 |
| 06/11/2004 | 3,833.35 | 3,853.35 | 3,780.02 | 3,793.35 |
| 06/14/2004 | 3,780.02 | 3,800.02 | 3,746.69 | 3,780.02 |
| 06/15/2004 | 3,760.02 | 3,813.35 | 3,746.69 | 3,773.35 |
| 06/16/2004 | 3,833.35 | 3,840.02 | 3,773.35 | 3,840.02 |
| 06/17/2004 | 3,820.02 | 3,880.02 | 3,773.35 | 3,786.69 |
| 06/18/2004 | 3,806.69 | 3,840.02 | 3,740.02 | 3,766.69 |
| 06/21/2004 | 3,806.69 | 3,846.69 | 3,780.02 | 3,786.69 |
| 06/22/2004 | 3,746.69 | 3,786.69 | 3,740.02 | 3,760.02 |
| 06/23/2004 | 3,766.69 | 3,786.69 | 3,726.69 | 3,733.35 |
| 06/24/2004 | 3,813.35 | 3,826.69 | 3,780.02 | 3,813.35 |
| 06/25/2004 | 3,800.02 | 3,813.35 | 3,780.02 | 3,793.35 |
| 06/28/2004 | 3,813.35 | 3,820.02 | 3,786.69 | 3,806.69 |
| 06/29/2004 | 3,780.02 | 3,813.35 | 3,773.35 | 3,793.35 |
| 06/30/2004 | 3,820.02 | 3,833.35 | 3,806.69 | 3,833.35 |
| 07/01/2004 | 3,833.35 | 3,853.35 | 3,800.02 | 3,826.69 |
| 07/02/2004 | 3,793.35 | 3,833.35 | 3,786.69 | 3,826.69 |
| 07/05/2004 | 3,800.02 | 3,820.02 | 3,780.02 | 3,793.35 |
| 07/06/2004 | 3,800.02 | 3,873.35 | 3,800.02 | 3,806.69 |
| 07/07/2004 | 3,786.69 | 3,813.35 | 3,760.02 | 3,766.69 |
| 07/08/2004 | 3,760.02 | 3,773.35 | 3,733.35 | 3,753.35 |
| 07/09/2004 | 3,713.35 | 3,746.69 | 3,706.69 | 3,726.69 |
| 07/12/2004 | 3,720.02 | 3,800.02 | 3,706.69 | 3,766.69 |
| 07/13/2004 | 3,753.35 | 3,806.69 | 3,746.69 | 3,800.02 |
| 07/14/2004 | 3,786.69 | 3,793.35 | 3,726.69 | 3,760.02 |
| 07/15/2004 | 3,733.35 | 3,760.02 | 3,706.69 | 3,753.35 |
| 07/16/2004 | 3,686.69 | 3,706.69 | 3,666.69 | 3,693.35 |
| 07/19/2004 | 3,693.33 | 3,693.33 | 3,693.33 | 3,693.33 |
| 07/20/2004 | 3,633.35 | 3,673.35 | 3,613.35 | 3,673.35 |
| 07/21/2004 | 3,680.02 | 3,686.69 | 3,653.35 | 3,673.35 |
| 07/22/2004 | 3,646.68 | 3,673.35 | 3,626.68 | 3,666.69 |
| 07/23/2004 | 3,640.02 | 3,653.35 | 3,600.02 | 3,613.35 |
| 07/26/2004 | 3,566.68 | 3,613.35 | 3,553.35 | 3,586.68 |
| 07/27/2004 | 3,593.35 | 3,593.35 | 3,560.02 | 3,566.68 |
| 07/28/2004 | 3,566.68 | 3,606.68 | 3,566.68 | 3,600.02 |
| 07/29/2004 | 3,580.02 | 3,586.68 | 3,533.35 | 3,566.68 |
| 07/30/2004 | 3,600.02 | 3,640.02 | 3,593.35 | 3,626.68 |
| 08/02/2004 | 3,620.02 | 3,626.68 | 3,580.02 | 3,613.35 |
| 08/03/2004 | 3,606.68 | 3,626.68 | 3,566.68 | 3,593.35 |
| 08/04/2004 | 3,560.02 | 3,573.35 | 3,500.02 | 3,540.02 |
| 08/05/2004 | 3,513.35 | 3,526.68 | 3,473.35 | 3,493.35 |
| 08/06/2004 | 3,460.02 | 3,473.35 | 3,426.68 | 3,460.02 |
| 08/09/2004 | 3,393.35 | 3,426.68 | 3,380.02 | 3,420.02 |
| 08/10/2004 | 3,393.35 | 3,413.35 | 3,373.35 | 3,393.35 |
| 08/11/2004 | 3,446.68 | 3,480.02 | 3,433.35 | 3,453.35 |
| 08/12/2004 | 3,426.68 | 3,446.68 | 3,400.02 | 3,420.02 |
| 08/13/2004 | 3,333.35 | 3,353.35 | 3,293.35 | 3,300.02 |
| 08/16/2004 | 3,306.68 | 3,346.68 | 3,273.35 | 3,340.02 |
| 08/17/2004 | 3,366.68 | 3,380.02 | 3,340.02 | 3,353.35 |
| 08/18/2004 | 3,380.02 | 3,400.02 | 3,366.68 | 3,386.68 |
| 08/19/2004 | 3,413.35 | 3,413.35 | 3,386.68 | 3,413.35 |
| 08/20/2004 | 3,420.02 | 3,433.35 | 3,406.68 | 3,420.02 |
| 08/23/2004 | 3,426.68 | 3,466.68 | 3,420.02 | 3,446.68 |
| 08/24/2004 | 3,466.68 | 3,493.35 | 3,453.35 | 3,493.35 |
| 08/25/2004 | 3,453.35 | 3,486.68 | 3,433.35 | 3,473.35 |
| 08/26/2004 | 3,520.02 | 3,526.68 | 3,466.68 | 3,480.02 |
| 08/27/2004 | 3,486.68 | 3,500.02 | 3,466.68 | 3,500.02 |
| 08/30/2004 | 3,506.68 | 3,520.02 | 3,486.68 | 3,506.68 |
| 08/31/2004 | 3,480.02 | 3,500.02 | 3,460.02 | 3,480.02 |
| 09/01/2004 | 3,480.02 | 3,500.02 | 3,466.68 | 3,473.35 |
| 09/02/2004 | 3,520.02 | 3,526.68 | 3,460.02 | 3,466.68 |
| 09/03/2004 | 3,493.35 | 3,513.35 | 3,413.35 | 3,433.35 |
| 09/06/2004 | 3,473.35 | 3,513.35 | 3,446.68 | 3,513.35 |
| 09/07/2004 | 3,493.35 | 3,533.35 | 3,486.68 | 3,533.35 |
| 09/08/2004 | 3,540.02 | 3,540.02 | 3,513.35 | 3,533.35 |
| 09/09/2004 | 3,500.02 | 3,513.35 | 3,446.68 | 3,460.02 |
| 09/10/2004 | 3,420.02 | 3,440.02 | 3,393.35 | 3,433.35 |
| 09/13/2004 | 3,466.68 | 3,506.68 | 3,460.02 | 3,506.68 |
| 09/14/2004 | 3,540.02 | 3,566.68 | 3,533.35 | 3,553.35 |
| 09/15/2004 | 3,533.35 | 3,540.02 | 3,480.02 | 3,520.02 |
| 09/16/2004 | 3,453.35 | 3,506.68 | 3,440.02 | 3,446.68 |
| 09/17/2004 | 3,466.68 | 3,513.35 | 3,453.35 | 3,473.35 |
| 09/20/2004 | 3,473.33 | 3,473.33 | 3,473.33 | 3,473.33 |
| 09/21/2004 | 3,506.68 | 3,513.35 | 3,473.35 | 3,480.02 |
| 09/22/2004 | 3,500.02 | 3,506.68 | 3,440.02 | 3,466.68 |
| 09/23/2004 | 3,466.67 | 3,466.67 | 3,466.67 | 3,466.67 |
| 09/24/2004 | 3,380.02 | 3,393.35 | 3,353.35 | 3,380.02 |
| 09/27/2004 | 3,446.68 | 3,466.68 | 3,433.35 | 3,433.35 |
| 09/28/2004 | 3,393.35 | 3,426.68 | 3,386.68 | 3,426.68 |
| 09/29/2004 | 3,433.35 | 3,433.35 | 3,386.68 | 3,406.68 |
| 09/30/2004 | 3,486.68 | 3,500.02 | 3,453.35 | 3,453.35 |
| 10/01/2004 | 3,453.35 | 3,486.68 | 3,446.68 | 3,473.35 |
| 10/04/2004 | 3,540.02 | 3,606.68 | 3,526.68 | 3,606.68 |
| 10/05/2004 | 3,613.35 | 3,640.02 | 3,600.02 | 3,626.68 |
| 10/06/2004 | 3,593.35 | 3,653.35 | 3,580.02 | 3,653.35 |
| 10/07/2004 | 3,633.35 | 3,646.68 | 3,593.35 | 3,600.02 |
| 10/08/2004 | 3,546.68 | 3,620.02 | 3,546.68 | 3,606.68 |
| 10/11/2004 | 3,606.67 | 3,606.67 | 3,606.67 | 3,606.67 |
| 10/12/2004 | 3,573.35 | 3,586.68 | 3,526.68 | 3,546.68 |
| 10/13/2004 | 3,540.02 | 3,560.02 | 3,520.02 | 3,526.68 |
| 10/14/2004 | 3,520.02 | 3,540.02 | 3,500.02 | 3,513.35 |
| 10/15/2004 | 3,486.68 | 3,493.35 | 3,460.02 | 3,486.68 |
| 10/18/2004 | 3,493.35 | 3,500.02 | 3,460.02 | 3,466.68 |
| 10/19/2004 | 3,506.68 | 3,560.02 | 3,500.02 | 3,526.68 |
| 10/20/2004 | 3,533.35 | 3,546.68 | 3,480.02 | 3,486.68 |
| 10/21/2004 | 3,486.68 | 3,500.02 | 3,440.02 | 3,460.02 |
| 10/22/2004 | 3,480.02 | 3,500.02 | 3,466.68 | 3,466.68 |
| 10/25/2004 | 3,406.68 | 3,420.02 | 3,393.35 | 3,400.02 |
| 10/26/2004 | 3,386.68 | 3,400.02 | 3,353.35 | 3,366.68 |
| 10/27/2004 | 3,406.68 | 3,433.35 | 3,373.35 | 3,373.35 |
| 10/28/2004 | 3,440.02 | 3,466.68 | 3,433.35 | 3,446.68 |
| 10/29/2004 | 3,446.68 | 3,486.68 | 3,420.02 | 3,486.68 |
| 11/01/2004 | 3,433.35 | 3,466.68 | 3,400.02 | 3,433.35 |
| 11/02/2004 | 3,480.02 | 3,506.68 | 3,466.68 | 3,493.35 |
| 11/03/2004 | 3,493.33 | 3,493.33 | 3,493.33 | 3,493.33 |
| 11/04/2004 | 3,553.35 | 3,553.35 | 3,526.68 | 3,540.02 |
| 11/05/2004 | 3,586.68 | 3,606.68 | 3,580.02 | 3,606.68 |
| 11/08/2004 | 3,620.02 | 3,620.02 | 3,580.02 | 3,586.68 |
| 11/09/2004 | 3,560.02 | 3,593.35 | 3,526.68 | 3,546.68 |
| 11/10/2004 | 3,546.68 | 3,560.02 | 3,513.35 | 3,533.35 |
| 11/11/2004 | 3,580.02 | 3,593.35 | 3,506.68 | 3,520.02 |
| 11/12/2004 | 3,553.35 | 3,606.68 | 3,540.02 | 3,593.35 |
| 11/15/2004 | 3,600.02 | 3,653.35 | 3,586.68 | 3,646.68 |
| 11/16/2004 | 3,613.35 | 3,640.02 | 3,600.02 | 3,620.02 |
| 11/17/2004 | 3,586.68 | 3,606.68 | 3,580.02 | 3,586.68 |
| 11/18/2004 | 3,560.02 | 3,613.35 | 3,520.02 | 3,526.68 |
| 11/19/2004 | 3,560.02 | 3,586.68 | 3,540.02 | 3,546.68 |
| 11/22/2004 | 3,480.02 | 3,500.02 | 3,466.68 | 3,493.35 |
| 11/23/2004 | 3,493.33 | 3,493.33 | 3,493.33 | 3,493.33 |
| 11/24/2004 | 3,466.68 | 3,480.02 | 3,433.35 | 3,440.02 |
| 11/25/2004 | 3,466.68 | 3,486.68 | 3,406.68 | 3,406.68 |
| 11/26/2004 | 3,440.02 | 3,453.35 | 3,420.02 | 3,433.35 |
| 11/29/2004 | 3,486.68 | 3,493.35 | 3,433.35 | 3,493.35 |
| 11/30/2004 | 3,453.35 | 3,480.02 | 3,440.02 | 3,440.02 |
| 12/01/2004 | 3,420.02 | 3,426.68 | 3,380.02 | 3,386.68 |
| 12/02/2004 | 3,466.68 | 3,473.35 | 3,433.35 | 3,466.68 |
| 12/03/2004 | 3,526.68 | 3,540.02 | 3,513.35 | 3,526.68 |
| 12/06/2004 | 3,486.68 | 3,506.68 | 3,460.02 | 3,466.68 |
| 12/07/2004 | 3,453.35 | 3,466.68 | 3,420.02 | 3,420.02 |
| 12/08/2004 | 3,453.35 | 3,486.68 | 3,426.68 | 3,480.02 |
| 12/09/2004 | 3,486.68 | 3,506.68 | 3,460.02 | 3,480.02 |
| 12/10/2004 | 3,440.02 | 3,493.35 | 3,440.02 | 3,466.68 |
| 12/13/2004 | 3,480.02 | 3,506.68 | 3,473.35 | 3,480.02 |
| 12/14/2004 | 3,520.02 | 3,560.02 | 3,506.68 | 3,560.02 |
| 12/15/2004 | 3,573.35 | 3,633.35 | 3,573.35 | 3,626.68 |
| 12/16/2004 | 3,606.68 | 3,620.02 | 3,586.68 | 3,600.02 |
| 12/17/2004 | 3,620.02 | 3,640.02 | 3,613.35 | 3,620.02 |
| 12/20/2004 | 3,586.68 | 3,633.35 | 3,580.02 | 3,586.68 |
| 12/21/2004 | 3,620.02 | 3,640.02 | 3,613.35 | 3,620.02 |
| 12/22/2004 | 3,633.35 | 3,646.68 | 3,600.02 | 3,613.35 |
| 12/23/2004 | 3,613.33 | 3,613.33 | 3,613.33 | 3,613.33 |
| 12/24/2004 | 3,653.35 | 3,660.02 | 3,626.68 | 3,633.35 |
| 12/27/2004 | 3,633.35 | 3,633.35 | 3,613.35 | 3,633.35 |
| 12/28/2004 | 3,633.35 | 3,660.02 | 3,633.35 | 3,653.35 |
| 12/29/2004 | 3,666.69 | 3,686.69 | 3,646.68 | 3,646.68 |
| 12/30/2004 | 3,666.69 | 3,693.35 | 3,666.69 | 3,686.69 |
| 12/31/2004 | 3,686.67 | 3,686.67 | 3,686.67 | 3,686.67 |