| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $302.19 | $303.44 | $301.37 | $302.50 | 547,410 |
December 30 2004 | $301.37 | $302.94 | $301.37 | $301.56 | 754,580 |
December 29 2004 | $302.63 | $303.82 | $301.12 | $301.43 | 896,420 |
December 28 2004 | $303.38 | $306.08 | $303.32 | $303.57 | 793,470 |
December 27 2004 | $307.65 | $308.03 | $303.32 | $303.32 | 816,480 |
December 23 2004 | $298.23 | $308.03 | $297.41 | $306.08 | 1,771,110 |
December 22 2004 | $295.09 | $303.63 | $295.09 | $303.32 | 2,072,960 |
December 21 2004 | $294.15 | $296.91 | $293.33 | $296.28 | 1,280,220 |
December 20 2004 | $294.28 | $295.97 | $293.02 | $293.15 | 1,021,540 |
December 17 2004 | $293.08 | $296.03 | $292.08 | $292.71 | 1,906,010 |
December 16 2004 | $296.35 | $296.72 | $293.71 | $295.41 | 1,582,620 |
December 15 2004 | $295.41 | $297.79 | $294.78 | $297.04 | 1,653,650 |
December 14 2004 | $293.65 | $295.22 | $293.58 | $294.28 | 1,444,420 |
December 13 2004 | $290.32 | $293.77 | $288.94 | $293.65 | 1,349,810 |
December 10 2004 | $291.51 | $291.89 | $287.24 | $288.25 | 1,363,020 |
December 09 2004 | $289.00 | $291.76 | $287.68 | $291.58 | 1,125,700 |
December 08 2004 | $290.13 | $290.88 | $288.19 | $290.63 | 1,361,460 |
December 07 2004 | $291.01 | $291.89 | $288.81 | $288.81 | 1,360,360 |
December 06 2004 | $286.68 | $290.57 | $285.99 | $289.88 | 1,418,360 |
December 03 2004 | $285.80 | $288.56 | $285.55 | $286.62 | 1,517,470 |
December 02 2004 | $287.24 | $290.07 | $286.62 | $287.31 | 1,357,650 |
December 01 2004 | $282.72 | $288.75 | $282.10 | $288.44 | 1,536,740 |
November 30 2004 | $282.35 | $282.66 | $280.02 | $280.96 | 1,485,640 |
November 29 2004 | $285.23 | $286.18 | $281.59 | $282.28 | 1,553,360 |
November 26 2004 | $285.99 | $286.18 | $285.05 | $285.17 | 532,100 |
