| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $296.89 | $298.12 | $296.08 | $297.19 | 547,410 |
December 30 2004 | $296.08 | $297.63 | $296.08 | $296.27 | 754,580 |
December 29 2004 | $297.32 | $298.49 | $295.84 | $296.14 | 897,310 |
December 28 2004 | $298.06 | $300.71 | $298.00 | $298.24 | 793,470 |
December 27 2004 | $302.25 | $302.62 | $298.00 | $298.00 | 816,480 |
December 23 2004 | $293.00 | $302.62 | $292.20 | $300.71 | 1,771,110 |
December 22 2004 | $289.91 | $298.30 | $289.91 | $298.00 | 2,073,010 |
December 21 2004 | $288.99 | $291.70 | $288.19 | $291.09 | 1,280,880 |
December 20 2004 | $289.11 | $290.78 | $287.88 | $288.00 | 1,021,540 |
December 17 2004 | $287.94 | $290.84 | $286.95 | $287.57 | 1,906,650 |
December 16 2004 | $291.15 | $291.52 | $288.56 | $290.22 | 1,582,620 |
December 15 2004 | $290.22 | $292.57 | $289.61 | $291.83 | 1,653,890 |
December 14 2004 | $288.50 | $290.04 | $288.43 | $289.11 | 1,444,420 |
December 13 2004 | $285.23 | $288.62 | $283.87 | $288.50 | 1,349,880 |
December 10 2004 | $286.40 | $291.64 | $282.20 | $283.19 | 1,363,030 |
December 09 2004 | $283.93 | $286.65 | $282.64 | $286.46 | 1,125,850 |
December 08 2004 | $285.04 | $285.78 | $283.13 | $285.54 | 1,361,460 |
December 07 2004 | $285.91 | $286.77 | $283.75 | $283.75 | 1,360,360 |
December 06 2004 | $281.65 | $285.47 | $280.97 | $284.79 | 1,418,890 |
December 03 2004 | $280.79 | $283.50 | $280.54 | $281.59 | 1,517,510 |
December 02 2004 | $282.20 | $284.98 | $281.59 | $282.27 | 1,367,250 |
December 01 2004 | $277.76 | $283.68 | $277.15 | $283.38 | 1,538,940 |
November 30 2004 | $277.39 | $277.70 | $275.11 | $276.04 | 1,486,460 |
November 29 2004 | $280.23 | $281.16 | $276.65 | $277.33 | 1,553,360 |
November 26 2004 | $280.97 | $281.16 | $280.05 | $280.17 | 532,100 |
