| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $859.33 | $860.05 | $854.43 | $856.47 | 228,635 |
December 28 2006 | $861.72 | $865.31 | $858.02 | $859.10 | 204,335 |
December 27 2006 | $865.79 | $867.22 | $860.05 | $864.00 | 184,705 |
December 26 2006 | $853.36 | $862.44 | $853.00 | $860.65 | 191,475 |
December 22 2006 | $860.41 | $862.32 | $853.96 | $856.59 | 209,325 |
December 21 2006 | $862.92 | $864.11 | $857.54 | $859.93 | 272,210 |
December 20 2006 | $858.14 | $862.68 | $855.75 | $859.93 | 390,620 |
December 19 2006 | $867.70 | $869.25 | $862.56 | $863.28 | 394,865 |
December 18 2006 | $867.10 | $872.12 | $864.11 | $870.21 | 428,790 |
December 15 2006 | $866.62 | $866.62 | $859.33 | $862.08 | 548,875 |
December 14 2006 | $848.94 | $861.13 | $846.67 | $860.89 | 347,485 |
December 13 2006 | $854.55 | $855.75 | $849.77 | $850.37 | 241,975 |
December 12 2006 | $848.70 | $855.87 | $848.58 | $849.77 | 423,935 |
December 11 2006 | $842.60 | $854.43 | $842.60 | $848.58 | 323,680 |
December 08 2006 | $840.45 | $845.59 | $837.22 | $840.81 | 187,615 |
December 07 2006 | $842.72 | $845.83 | $838.66 | $839.85 | 221,055 |
December 06 2006 | $840.21 | $841.17 | $836.51 | $839.73 | 275,730 |
December 05 2006 | $837.58 | $842.48 | $834.00 | $840.21 | 263,230 |
December 04 2006 | $838.18 | $841.88 | $835.55 | $837.82 | 268,180 |
December 01 2006 | $837.22 | $839.73 | $826.71 | $833.88 | 367,735 |
November 30 2006 | $838.78 | $843.20 | $834.24 | $840.45 | 322,950 |
November 29 2006 | $836.63 | $840.21 | $834.83 | $838.18 | 288,680 |
November 28 2006 | $834.65 | $841.57 | $831.07 | $832.86 | 501,255 |
November 27 2006 | $845.98 | $846.45 | $832.86 | $837.63 | 502,690 |
November 24 2006 | $845.98 | $850.63 | $843.35 | $848.96 | 127,625 |