| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $885.68 | $886.42 | $880.63 | $882.72 | 228,635 |
December 28 2006 | $888.14 | $891.84 | $884.32 | $885.43 | 204,335 |
December 27 2006 | $892.33 | $893.81 | $886.42 | $890.48 | 184,705 |
December 26 2006 | $879.52 | $888.88 | $879.15 | $887.03 | 191,475 |
December 22 2006 | $886.79 | $888.76 | $880.13 | $882.84 | 209,325 |
December 21 2006 | $889.37 | $890.60 | $883.83 | $886.29 | 272,210 |
December 20 2006 | $884.44 | $889.13 | $881.98 | $886.29 | 390,620 |
December 19 2006 | $894.30 | $895.90 | $889.00 | $889.74 | 394,865 |
December 18 2006 | $893.68 | $898.86 | $890.60 | $896.89 | 428,790 |
December 15 2006 | $893.19 | $893.19 | $885.68 | $888.51 | 548,875 |
December 14 2006 | $874.96 | $887.52 | $872.62 | $887.28 | 347,485 |
December 13 2006 | $880.75 | $881.98 | $875.82 | $876.44 | 241,975 |
December 12 2006 | $874.71 | $882.10 | $874.59 | $875.82 | 423,935 |
December 11 2006 | $868.43 | $880.63 | $868.43 | $874.59 | 323,680 |
December 08 2006 | $866.21 | $871.51 | $862.89 | $866.58 | 187,615 |
December 07 2006 | $868.55 | $871.76 | $864.37 | $865.60 | 221,055 |
December 06 2006 | $865.97 | $866.95 | $862.15 | $865.47 | 275,730 |
December 05 2006 | $863.26 | $868.31 | $859.56 | $865.97 | 263,230 |
December 04 2006 | $863.87 | $867.69 | $861.16 | $863.50 | 268,180 |
December 01 2006 | $862.89 | $865.47 | $852.05 | $859.44 | 367,735 |
November 30 2006 | $864.49 | $869.05 | $859.81 | $866.21 | 322,950 |
November 29 2006 | $862.27 | $865.97 | $860.42 | $863.87 | 288,680 |
November 28 2006 | $860.24 | $867.36 | $856.55 | $858.39 | 501,255 |
November 27 2006 | $871.91 | $872.40 | $858.39 | $863.31 | 502,690 |
November 24 2006 | $871.91 | $876.70 | $869.21 | $874.98 | 127,625 |
