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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,927.3522
CLOSE 3,925.1981
Low
LOW 3,460.02
High
HIGH 4,780.02
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 3,686.67 | 3,686.67 | 3,686.67 | 3,686.67 |
| 01/04/2005 | 3,706.69 | 3,720.02 | 3,693.35 | 3,706.69 |
| 01/05/2005 | 3,700.02 | 3,713.35 | 3,686.69 | 3,693.35 |
| 01/06/2005 | 3,680.02 | 3,686.69 | 3,660.02 | 3,680.02 |
| 01/07/2005 | 3,686.69 | 3,700.02 | 3,660.02 | 3,686.69 |
| 01/10/2005 | 3,686.67 | 3,686.67 | 3,686.67 | 3,686.67 |
| 01/11/2005 | 3,680.02 | 3,700.02 | 3,673.35 | 3,693.35 |
| 01/12/2005 | 3,626.68 | 3,680.02 | 3,606.68 | 3,613.35 |
| 01/13/2005 | 3,566.68 | 3,586.68 | 3,546.68 | 3,546.68 |
| 01/14/2005 | 3,600.02 | 3,640.02 | 3,566.68 | 3,620.02 |
| 01/17/2005 | 3,580.02 | 3,593.35 | 3,573.35 | 3,573.35 |
| 01/18/2005 | 3,560.02 | 3,593.35 | 3,560.02 | 3,580.02 |
| 01/19/2005 | 3,586.68 | 3,586.68 | 3,553.35 | 3,560.02 |
| 01/20/2005 | 3,560.02 | 3,560.02 | 3,486.68 | 3,506.68 |
| 01/21/2005 | 3,486.68 | 3,500.02 | 3,473.35 | 3,486.68 |
| 01/24/2005 | 3,513.35 | 3,520.02 | 3,500.02 | 3,506.68 |
| 01/25/2005 | 3,473.35 | 3,486.68 | 3,460.02 | 3,486.68 |
| 01/26/2005 | 3,540.02 | 3,546.68 | 3,520.02 | 3,540.02 |
| 01/27/2005 | 3,553.35 | 3,560.02 | 3,493.35 | 3,513.35 |
| 01/28/2005 | 3,533.35 | 3,540.02 | 3,473.35 | 3,513.35 |
| 01/31/2005 | 3,553.35 | 3,620.02 | 3,540.02 | 3,600.02 |
| 02/01/2005 | 3,613.35 | 3,620.02 | 3,580.02 | 3,613.35 |
| 02/02/2005 | 3,573.35 | 3,620.02 | 3,546.68 | 3,573.35 |
| 02/03/2005 | 3,593.35 | 3,620.02 | 3,573.35 | 3,613.35 |
| 02/04/2005 | 3,566.68 | 3,620.02 | 3,553.35 | 3,606.68 |
| 02/07/2005 | 3,653.35 | 3,673.35 | 3,606.68 | 3,646.68 |
| 02/08/2005 | 3,660.02 | 3,680.02 | 3,633.35 | 3,666.69 |
| 02/09/2005 | 3,686.69 | 3,706.69 | 3,666.69 | 3,666.69 |
| 02/10/2005 | 3,646.68 | 3,686.69 | 3,640.02 | 3,686.69 |
| 02/11/2005 | 3,686.67 | 3,686.67 | 3,686.67 | 3,686.67 |
| 02/14/2005 | 3,713.35 | 3,733.35 | 3,706.69 | 3,720.02 |
| 02/15/2005 | 3,733.35 | 3,740.02 | 3,700.02 | 3,700.02 |
| 02/16/2005 | 3,706.69 | 3,720.02 | 3,693.35 | 3,700.02 |
| 02/17/2005 | 3,686.69 | 3,700.02 | 3,653.35 | 3,653.35 |
| 02/18/2005 | 3,640.02 | 3,693.35 | 3,633.35 | 3,666.69 |
| 02/21/2005 | 3,680.02 | 3,680.02 | 3,646.68 | 3,646.68 |
| 02/22/2005 | 3,653.35 | 3,673.35 | 3,626.68 | 3,660.02 |
| 02/23/2005 | 3,620.02 | 3,640.02 | 3,606.68 | 3,606.68 |
| 02/24/2005 | 3,613.35 | 3,646.68 | 3,613.35 | 3,626.68 |
| 02/25/2005 | 3,646.68 | 3,686.69 | 3,640.02 | 3,660.02 |
| 02/28/2005 | 3,713.35 | 3,720.02 | 3,673.35 | 3,680.02 |
| 03/01/2005 | 3,680.02 | 3,693.35 | 3,660.02 | 3,693.35 |
| 03/02/2005 | 3,680.02 | 3,693.35 | 3,666.69 | 3,693.35 |
| 03/03/2005 | 3,700.02 | 3,706.69 | 3,680.02 | 3,700.02 |
| 03/04/2005 | 3,700.02 | 3,713.35 | 3,680.02 | 3,713.35 |
| 03/07/2005 | 3,760.02 | 3,760.02 | 3,726.69 | 3,740.02 |
| 03/08/2005 | 3,740.02 | 3,760.02 | 3,726.69 | 3,726.69 |
| 03/09/2005 | 3,713.35 | 3,753.35 | 3,713.35 | 3,740.02 |
| 03/10/2005 | 3,713.35 | 3,746.69 | 3,713.35 | 3,726.69 |
| 03/11/2005 | 3,706.69 | 3,766.69 | 3,706.69 | 3,746.69 |
| 03/14/2005 | 3,726.69 | 3,740.02 | 3,706.69 | 3,720.02 |
| 03/15/2005 | 3,720.02 | 3,740.02 | 3,686.69 | 3,706.69 |
| 03/16/2005 | 3,733.35 | 3,753.35 | 3,726.69 | 3,753.35 |
| 03/17/2005 | 3,713.35 | 3,753.35 | 3,713.35 | 3,753.35 |
| 03/18/2005 | 3,686.69 | 3,720.02 | 3,666.69 | 3,700.02 |
| 03/21/2005 | 3,700 | 3,700 | 3,700 | 3,700 |
| 03/22/2005 | 3,686.69 | 3,740.02 | 3,673.35 | 3,700.02 |
| 03/23/2005 | 3,700.02 | 3,706.69 | 3,666.69 | 3,680.02 |
| 03/24/2005 | 3,673.35 | 3,700.02 | 3,666.69 | 3,686.69 |
| 03/25/2005 | 3,713.35 | 3,740.02 | 3,706.69 | 3,726.69 |
| 03/28/2005 | 3,726.69 | 3,766.69 | 3,726.69 | 3,740.02 |
| 03/29/2005 | 3,773.35 | 3,813.35 | 3,720.02 | 3,753.35 |
| 03/30/2005 | 3,760.02 | 3,786.69 | 3,740.02 | 3,773.35 |
| 03/31/2005 | 3,840.02 | 3,860.02 | 3,813.35 | 3,833.35 |
| 04/01/2005 | 3,826.69 | 3,840.02 | 3,793.35 | 3,833.35 |
| 04/04/2005 | 3,826.69 | 3,853.35 | 3,806.69 | 3,813.35 |
| 04/05/2005 | 3,826.69 | 3,880.02 | 3,826.69 | 3,866.69 |
| 04/06/2005 | 3,926.69 | 3,933.35 | 3,860.02 | 3,906.69 |
| 04/07/2005 | 3,920.02 | 3,920.02 | 3,880.02 | 3,920.02 |
| 04/08/2005 | 3,920.02 | 3,933.35 | 3,900.02 | 3,920.02 |
| 04/11/2005 | 3,926.69 | 3,933.35 | 3,853.35 | 3,880.02 |
| 04/12/2005 | 3,860.02 | 3,880.02 | 3,820.02 | 3,820.02 |
| 04/13/2005 | 3,813.35 | 3,866.69 | 3,806.69 | 3,820.02 |
| 04/14/2005 | 3,833.35 | 3,840.02 | 3,780.02 | 3,820.02 |
| 04/15/2005 | 3,753.35 | 3,786.69 | 3,746.69 | 3,746.69 |
| 04/18/2005 | 3,680.02 | 3,693.35 | 3,633.35 | 3,646.68 |
| 04/19/2005 | 3,686.69 | 3,726.69 | 3,666.69 | 3,700.02 |
| 04/20/2005 | 3,746.69 | 3,746.69 | 3,706.69 | 3,726.69 |
| 04/21/2005 | 3,673.35 | 3,766.69 | 3,640.02 | 3,746.69 |
| 04/22/2005 | 3,766.69 | 3,773.35 | 3,706.69 | 3,706.69 |
| 04/25/2005 | 3,720.02 | 3,740.02 | 3,706.69 | 3,720.02 |
| 04/26/2005 | 3,713.35 | 3,720.02 | 3,673.35 | 3,680.02 |
| 04/27/2005 | 3,666.69 | 3,673.35 | 3,633.35 | 3,660.02 |
| 04/28/2005 | 3,600.02 | 3,653.35 | 3,586.68 | 3,653.35 |
| 04/29/2005 | 3,653.33 | 3,653.33 | 3,653.33 | 3,653.33 |
| 05/02/2005 | 3,646.68 | 3,700.02 | 3,640.02 | 3,673.35 |
| 05/03/2005 | 3,673.33 | 3,673.33 | 3,673.33 | 3,673.33 |
| 05/04/2005 | 3,673.33 | 3,673.33 | 3,673.33 | 3,673.33 |
| 05/05/2005 | 3,673.33 | 3,673.33 | 3,673.33 | 3,673.33 |
| 05/06/2005 | 3,766.69 | 3,806.69 | 3,753.35 | 3,793.35 |
| 05/09/2005 | 3,800.02 | 3,806.69 | 3,766.69 | 3,780.02 |
| 05/10/2005 | 3,813.35 | 3,820.02 | 3,780.02 | 3,813.35 |
| 05/11/2005 | 3,766.69 | 3,780.02 | 3,746.69 | 3,780.02 |
| 05/12/2005 | 3,760.02 | 3,773.35 | 3,746.69 | 3,760.02 |
| 05/13/2005 | 3,753.35 | 3,766.69 | 3,720.02 | 3,733.35 |
| 05/16/2005 | 3,726.69 | 3,733.35 | 3,693.35 | 3,706.69 |
| 05/17/2005 | 3,760.02 | 3,773.35 | 3,726.69 | 3,733.35 |
| 05/18/2005 | 3,746.69 | 3,793.35 | 3,746.69 | 3,766.69 |
| 05/19/2005 | 3,853.35 | 3,860.02 | 3,826.69 | 3,840.02 |
| 05/20/2005 | 3,853.35 | 3,860.02 | 3,833.35 | 3,833.35 |
| 05/23/2005 | 3,840.02 | 3,873.35 | 3,826.69 | 3,860.02 |
| 05/24/2005 | 3,886.69 | 3,900.02 | 3,873.35 | 3,893.35 |
| 05/25/2005 | 3,900.02 | 3,900.02 | 3,840.02 | 3,853.35 |
| 05/26/2005 | 3,880.02 | 3,913.35 | 3,866.69 | 3,893.35 |
| 05/27/2005 | 3,906.69 | 3,980.02 | 3,900.02 | 3,980.02 |
| 05/30/2005 | 3,960.02 | 3,986.69 | 3,946.69 | 3,960.02 |
| 05/31/2005 | 3,980.02 | 3,993.35 | 3,900.02 | 3,933.35 |
| 06/01/2005 | 3,913.35 | 3,953.35 | 3,893.35 | 3,946.69 |
| 06/02/2005 | 3,973.35 | 4,000.02 | 3,920.02 | 3,920.02 |
| 06/03/2005 | 3,940.02 | 3,966.69 | 3,893.35 | 3,926.69 |
| 06/06/2005 | 3,906.69 | 3,920.02 | 3,886.69 | 3,906.69 |
| 06/07/2005 | 3,886.69 | 3,913.35 | 3,866.69 | 3,886.69 |
| 06/08/2005 | 3,913.35 | 3,980.02 | 3,906.69 | 3,960.02 |
| 06/09/2005 | 3,926.69 | 3,933.35 | 3,866.69 | 3,886.69 |
| 06/10/2005 | 3,873.35 | 3,926.69 | 3,873.35 | 3,913.35 |
| 06/13/2005 | 3,926.69 | 3,946.69 | 3,893.35 | 3,900.02 |
| 06/14/2005 | 3,933.35 | 3,933.35 | 3,900.02 | 3,933.35 |
| 06/15/2005 | 3,966.69 | 3,986.69 | 3,960.02 | 3,973.35 |
| 06/16/2005 | 3,960.02 | 3,973.35 | 3,913.35 | 3,920.02 |
| 06/17/2005 | 3,946.69 | 3,960.02 | 3,913.35 | 3,926.69 |
| 06/20/2005 | 3,960.02 | 3,966.69 | 3,946.69 | 3,960.02 |
| 06/21/2005 | 3,953.35 | 3,980.02 | 3,940.02 | 3,960.02 |
| 06/22/2005 | 3,966.69 | 3,980.02 | 3,946.69 | 3,966.69 |
| 06/23/2005 | 3,973.35 | 4,000.02 | 3,960.02 | 3,993.35 |
| 06/24/2005 | 3,960.02 | 3,966.69 | 3,940.02 | 3,960.02 |
| 06/27/2005 | 3,900.02 | 3,933.35 | 3,886.69 | 3,913.35 |
| 06/28/2005 | 3,900.02 | 3,926.69 | 3,880.02 | 3,913.35 |
| 06/29/2005 | 3,960.02 | 3,960.02 | 3,920.02 | 3,926.69 |
| 06/30/2005 | 3,953.35 | 3,960.02 | 3,893.35 | 3,893.35 |
| 07/01/2005 | 3,913.35 | 3,940.02 | 3,893.35 | 3,920.02 |
| 07/04/2005 | 3,940.02 | 3,973.35 | 3,933.35 | 3,953.35 |
| 07/05/2005 | 3,946.69 | 3,960.02 | 3,940.02 | 3,940.02 |
| 07/06/2005 | 3,960.02 | 3,973.35 | 3,940.02 | 3,940.02 |
| 07/07/2005 | 3,953.35 | 3,980.02 | 3,933.35 | 3,966.69 |
| 07/08/2005 | 3,940.02 | 3,966.69 | 3,933.35 | 3,940.02 |
| 07/11/2005 | 3,973.35 | 3,993.35 | 3,960.02 | 3,960.02 |
| 07/12/2005 | 3,986.69 | 4,000.02 | 3,966.69 | 3,973.35 |
| 07/13/2005 | 4,006.69 | 4,020.02 | 3,960.02 | 3,973.35 |
| 07/14/2005 | 3,986.69 | 4,006.69 | 3,980.02 | 3,993.35 |
| 07/15/2005 | 4,026.69 | 4,033.35 | 4,000.02 | 4,013.35 |
| 07/18/2005 | 4,013.33 | 4,013.33 | 4,013.33 | 4,013.33 |
| 07/19/2005 | 4,020.02 | 4,073.35 | 4,013.35 | 4,060.02 |
| 07/20/2005 | 4,046.69 | 4,086.69 | 4,040.02 | 4,066.69 |
| 07/21/2005 | 4,033.35 | 4,086.69 | 4,033.35 | 4,046.69 |
| 07/22/2005 | 4,033.35 | 4,040.02 | 3,986.69 | 4,006.69 |
| 07/25/2005 | 3,993.35 | 4,033.35 | 3,993.35 | 4,020.02 |
| 07/26/2005 | 4,006.69 | 4,013.35 | 3,953.35 | 3,986.69 |
| 07/27/2005 | 3,973.35 | 3,993.35 | 3,946.69 | 3,960.02 |
| 07/28/2005 | 3,826.69 | 3,840.02 | 3,760.02 | 3,773.35 |
| 07/29/2005 | 3,773.35 | 3,773.35 | 3,686.69 | 3,706.69 |
| 08/01/2005 | 3,713.35 | 3,733.35 | 3,673.35 | 3,680.02 |
| 08/02/2005 | 3,700.02 | 3,720.02 | 3,693.35 | 3,713.35 |
| 08/03/2005 | 3,740.02 | 3,760.02 | 3,720.02 | 3,720.02 |
| 08/04/2005 | 3,726.69 | 3,733.35 | 3,686.69 | 3,693.35 |
| 08/05/2005 | 3,693.35 | 3,713.35 | 3,660.02 | 3,680.02 |
| 08/08/2005 | 3,613.35 | 3,666.69 | 3,613.35 | 3,653.35 |
| 08/09/2005 | 3,686.69 | 3,706.69 | 3,673.35 | 3,700.02 |
| 08/10/2005 | 3,720.02 | 3,740.02 | 3,713.35 | 3,733.35 |
| 08/11/2005 | 3,733.35 | 3,740.02 | 3,680.02 | 3,693.35 |
| 08/12/2005 | 3,700.02 | 3,700.02 | 3,626.68 | 3,646.68 |
| 08/15/2005 | 3,626.68 | 3,640.02 | 3,586.68 | 3,600.02 |
| 08/16/2005 | 3,653.35 | 3,653.35 | 3,613.35 | 3,613.35 |
| 08/17/2005 | 3,633.35 | 3,673.35 | 3,633.35 | 3,633.35 |
| 08/18/2005 | 3,706.69 | 3,713.35 | 3,666.69 | 3,680.02 |
| 08/19/2005 | 3,673.35 | 3,700.02 | 3,673.35 | 3,686.69 |
| 08/22/2005 | 3,693.35 | 3,720.02 | 3,693.35 | 3,713.35 |
| 08/23/2005 | 3,740.02 | 3,793.35 | 3,733.35 | 3,746.69 |
| 08/24/2005 | 3,733.35 | 3,793.35 | 3,726.69 | 3,780.02 |
| 08/25/2005 | 3,760.02 | 3,773.35 | 3,733.35 | 3,760.02 |
| 08/26/2005 | 3,793.35 | 3,806.69 | 3,760.02 | 3,760.02 |
| 08/29/2005 | 3,720.02 | 3,753.35 | 3,700.02 | 3,720.02 |
| 08/30/2005 | 3,720.02 | 3,753.35 | 3,700.02 | 3,733.35 |
| 08/31/2005 | 3,706.69 | 3,720.02 | 3,700.02 | 3,713.35 |
| 09/01/2005 | 3,740.02 | 3,753.35 | 3,720.02 | 3,720.02 |
| 09/02/2005 | 3,700.02 | 3,740.02 | 3,693.35 | 3,720.02 |
| 09/05/2005 | 3,706.69 | 3,713.35 | 3,680.02 | 3,693.35 |
| 09/06/2005 | 3,713.35 | 3,720.02 | 3,686.69 | 3,700.02 |
| 09/07/2005 | 3,733.35 | 3,740.02 | 3,686.69 | 3,700.02 |
| 09/08/2005 | 3,726.69 | 3,733.35 | 3,693.35 | 3,713.35 |
| 09/09/2005 | 3,726.69 | 3,760.02 | 3,713.35 | 3,753.35 |
| 09/12/2005 | 3,820.02 | 3,826.69 | 3,766.69 | 3,800.02 |
| 09/13/2005 | 3,806.69 | 3,880.02 | 3,793.35 | 3,853.35 |
| 09/14/2005 | 3,846.69 | 3,893.35 | 3,846.69 | 3,880.02 |
| 09/15/2005 | 3,853.35 | 3,893.35 | 3,853.35 | 3,873.35 |
| 09/16/2005 | 3,873.35 | 3,880.02 | 3,846.69 | 3,873.35 |
| 09/19/2005 | 3,873.33 | 3,873.33 | 3,873.33 | 3,873.33 |
| 09/20/2005 | 3,893.35 | 3,906.69 | 3,873.35 | 3,900.02 |
| 09/21/2005 | 3,900.02 | 3,906.69 | 3,866.69 | 3,900.02 |
| 09/22/2005 | 3,840.02 | 3,866.69 | 3,833.35 | 3,853.35 |
| 09/23/2005 | 3,853.33 | 3,853.33 | 3,853.33 | 3,853.33 |
| 09/26/2005 | 3,920.02 | 3,926.69 | 3,886.69 | 3,920.02 |
| 09/27/2005 | 3,926.69 | 3,973.35 | 3,913.35 | 3,940.02 |
| 09/28/2005 | 3,953.35 | 3,993.35 | 3,953.35 | 3,980.02 |
| 09/29/2005 | 3,993.35 | 4,060.02 | 3,966.69 | 4,060.02 |
| 09/30/2005 | 4,120.02 | 4,126.69 | 4,040.02 | 4,086.69 |
| 10/03/2005 | 4,120.02 | 4,180.02 | 4,093.35 | 4,146.69 |
| 10/04/2005 | 4,253.35 | 4,306.69 | 4,193.35 | 4,293.35 |
| 10/05/2005 | 4,226.69 | 4,246.69 | 4,206.69 | 4,213.35 |
| 10/06/2005 | 4,040.02 | 4,086.69 | 3,980.02 | 4,020.02 |
| 10/07/2005 | 4,073.35 | 4,086.69 | 4,013.35 | 4,060.02 |
| 10/10/2005 | 4,060 | 4,060 | 4,060 | 4,060 |
| 10/11/2005 | 4,066.69 | 4,160.02 | 4,046.69 | 4,133.35 |
| 10/12/2005 | 4,153.35 | 4,206.69 | 4,093.35 | 4,120.02 |
| 10/13/2005 | 4,040.02 | 4,133.35 | 4,026.69 | 4,100.02 |
| 10/14/2005 | 4,126.69 | 4,166.69 | 4,093.35 | 4,133.35 |
| 10/17/2005 | 4,126.69 | 4,146.69 | 4,086.69 | 4,106.69 |
| 10/18/2005 | 4,106.69 | 4,120.02 | 4,053.35 | 4,066.69 |
| 10/19/2005 | 4,020.02 | 4,073.35 | 4,006.69 | 4,040.02 |
| 10/20/2005 | 4,073.35 | 4,086.69 | 4,046.69 | 4,060.02 |
| 10/21/2005 | 4,066.69 | 4,106.69 | 4,026.69 | 4,093.35 |
| 10/24/2005 | 4,053.35 | 4,086.69 | 4,026.69 | 4,026.69 |
| 10/25/2005 | 4,113.35 | 4,120.02 | 4,086.69 | 4,086.69 |
| 10/26/2005 | 4,060.02 | 4,073.35 | 4,040.02 | 4,066.69 |
| 10/27/2005 | 4,053.35 | 4,053.35 | 4,006.69 | 4,013.35 |
| 10/28/2005 | 4,013.35 | 4,046.69 | 3,960.02 | 3,960.02 |
| 10/31/2005 | 4,046.69 | 4,086.69 | 4,000.02 | 4,046.69 |
| 11/01/2005 | 4,113.35 | 4,153.35 | 4,100.02 | 4,153.35 |
| 11/02/2005 | 4,100.02 | 4,133.35 | 4,073.35 | 4,093.35 |
| 11/03/2005 | 4,186.67 | 4,186.67 | 4,186.67 | 4,186.67 |
| 11/04/2005 | 4,160.02 | 4,213.35 | 4,140.02 | 4,173.35 |
| 11/07/2005 | 4,173.35 | 4,180.02 | 4,100.02 | 4,113.35 |
| 11/08/2005 | 4,146.69 | 4,173.35 | 4,126.69 | 4,153.35 |
| 11/09/2005 | 4,200.02 | 4,266.69 | 4,140.02 | 4,233.35 |
| 11/10/2005 | 4,240.02 | 4,273.35 | 4,220.02 | 4,253.35 |
| 11/11/2005 | 4,326.69 | 4,333.35 | 4,300.02 | 4,326.69 |
| 11/14/2005 | 4,340.02 | 4,386.69 | 4,333.35 | 4,340.02 |
| 11/15/2005 | 4,426.69 | 4,486.69 | 4,373.36 | 4,433.36 |
| 11/16/2005 | 4,380.02 | 4,420.02 | 4,353.36 | 4,413.36 |
| 11/17/2005 | 4,360.02 | 4,420.02 | 4,340.02 | 4,393.36 |
| 11/18/2005 | 4,440.02 | 4,480.02 | 4,413.36 | 4,413.36 |
| 11/21/2005 | 4,560.02 | 4,580.02 | 4,460.02 | 4,473.36 |
| 11/22/2005 | 4,493.36 | 4,540.02 | 4,446.69 | 4,513.36 |
| 11/23/2005 | 4,513.33 | 4,513.33 | 4,513.33 | 4,513.33 |
| 11/24/2005 | 4,553.36 | 4,566.69 | 4,520.02 | 4,526.69 |
| 11/25/2005 | 4,506.69 | 4,513.36 | 4,453.36 | 4,480.02 |
| 11/28/2005 | 4,506.69 | 4,553.36 | 4,486.69 | 4,533.36 |
| 11/29/2005 | 4,513.36 | 4,520.02 | 4,486.69 | 4,513.36 |
| 11/30/2005 | 4,526.69 | 4,573.36 | 4,473.36 | 4,473.36 |
| 12/01/2005 | 4,533.36 | 4,593.36 | 4,506.69 | 4,573.36 |
| 12/02/2005 | 4,626.69 | 4,633.36 | 4,593.36 | 4,633.36 |
| 12/05/2005 | 4,653.36 | 4,733.36 | 4,640.02 | 4,693.36 |
| 12/06/2005 | 4,660.02 | 4,686.69 | 4,633.36 | 4,633.36 |
| 12/07/2005 | 4,706.69 | 4,740.02 | 4,686.69 | 4,700.02 |
| 12/08/2005 | 4,706.69 | 4,726.69 | 4,653.36 | 4,653.36 |
| 12/09/2005 | 4,666.69 | 4,700.02 | 4,600.02 | 4,666.69 |
| 12/12/2005 | 4,706.69 | 4,753.36 | 4,700.02 | 4,720.02 |
| 12/13/2005 | 4,760.02 | 4,780.02 | 4,726.69 | 4,746.69 |
| 12/14/2005 | 4,660.02 | 4,733.36 | 4,640.02 | 4,666.69 |
| 12/15/2005 | 4,640.02 | 4,666.69 | 4,580.02 | 4,580.02 |
| 12/16/2005 | 4,640.02 | 4,646.69 | 4,553.36 | 4,560.02 |
| 12/19/2005 | 4,633.36 | 4,646.69 | 4,593.36 | 4,640.02 |
| 12/20/2005 | 4,646.69 | 4,653.36 | 4,613.36 | 4,653.36 |
| 12/21/2005 | 4,693.36 | 4,720.02 | 4,653.36 | 4,706.69 |
| 12/22/2005 | 4,673.36 | 4,713.36 | 4,660.02 | 4,686.69 |
| 12/23/2005 | 4,686.67 | 4,686.67 | 4,686.67 | 4,686.67 |
| 12/26/2005 | 4,726.69 | 4,733.36 | 4,706.69 | 4,720.02 |
| 12/27/2005 | 4,660.02 | 4,693.36 | 4,646.69 | 4,646.69 |
| 12/28/2005 | 4,613.36 | 4,673.36 | 4,606.69 | 4,666.69 |
| 12/29/2005 | 4,693.36 | 4,700.02 | 4,626.69 | 4,646.69 |
| 12/30/2005 | 4,653.36 | 4,653.36 | 4,600.02 | 4,600.02 |