| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $1,115.10 | $1,170.75 | $1,099.35 | $1,136.10 | 1,875 |
December 29 2005 | $1,048.95 | $1,137.15 | $1,048.95 | $1,137.15 | 3,437 |
December 28 2005 | $1,010.10 | $1,044.75 | $1,003.80 | $1,040.55 | 570 |
December 27 2005 | $1,060.50 | $1,060.50 | $1,002.75 | $1,019.55 | 539 |
December 23 2005 | $1,074.15 | $1,081.50 | $1,046.85 | $1,060.50 | 813 |
December 22 2005 | $1,110.90 | $1,110.90 | $1,060.50 | $1,064.70 | 1,388 |
December 21 2005 | $1,096.20 | $1,096.20 | $1,066.80 | $1,082.55 | 880 |
December 20 2005 | $1,104.60 | $1,104.60 | $1,030.05 | $1,071.00 | 1,336 |
December 19 2005 | $1,102.50 | $1,102.50 | $1,062.60 | $1,094.10 | 2,336 |
December 16 2005 | $1,005.90 | $1,123.50 | $997.50 | $1,110.90 | 5,571 |
December 15 2005 | $984.90 | $1,001.70 | $950.25 | $979.65 | 1,979 |
December 14 2005 | $946.05 | $958.65 | $939.75 | $954.45 | 2,252 |
December 13 2005 | $991.20 | $992.25 | $939.75 | $939.75 | 1,207 |
December 12 2005 | $995.40 | $1,002.75 | $960.75 | $966.00 | 1,700 |
December 09 2005 | $1,055.25 | $1,055.25 | $967.05 | $978.60 | 2,686 |
December 08 2005 | $1,044.75 | $1,102.50 | $1,039.50 | $1,050.00 | 1,226 |
December 07 2005 | $1,050.00 | $1,055.25 | $1,041.60 | $1,042.65 | 2,024 |
December 06 2005 | $1,065.75 | $1,065.75 | $1,013.25 | $1,039.50 | 2,428 |
December 05 2005 | $1,206.45 | $1,206.45 | $1,034.25 | $1,047.90 | 6,444 |
December 02 2005 | $1,109.85 | $1,211.70 | $1,109.85 | $1,166.55 | 2,013 |
December 01 2005 | $1,150.80 | $1,176.00 | $1,066.80 | $1,109.85 | 2,245 |
November 30 2005 | $1,182.30 | $1,184.40 | $1,077.30 | $1,130.85 | 3,240 |
November 29 2005 | $1,443.75 | $1,446.90 | $1,166.55 | $1,184.40 | 3,011 |
November 28 2005 | $1,412.25 | $1,430.10 | $1,366.05 | $1,415.40 | 1,429 |
November 25 2005 | $1,359.75 | $1,396.50 | $1,325.10 | $1,389.15 | 606 |
