| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $295.49 | $296.72 | $294.69 | $295.79 | 547,410 |
December 30 2004 | $294.69 | $296.22 | $294.69 | $294.87 | 754,580 |
December 29 2004 | $295.92 | $297.08 | $294.44 | $294.75 | 896,420 |
December 28 2004 | $296.65 | $299.29 | $296.59 | $296.84 | 793,470 |
December 27 2004 | $300.83 | $301.20 | $296.59 | $296.59 | 816,480 |
December 23 2004 | $291.62 | $301.20 | $290.82 | $299.29 | 1,771,110 |
December 22 2004 | $288.55 | $296.90 | $288.55 | $296.59 | 2,072,960 |
December 21 2004 | $287.63 | $290.33 | $286.83 | $289.72 | 1,280,220 |
December 20 2004 | $287.75 | $289.41 | $286.52 | $286.65 | 1,021,540 |
December 17 2004 | $286.59 | $289.47 | $285.60 | $286.22 | 1,906,010 |
December 16 2004 | $289.78 | $290.15 | $287.20 | $288.86 | 1,582,620 |
December 15 2004 | $288.86 | $291.19 | $288.24 | $290.45 | 1,653,650 |
December 14 2004 | $287.14 | $288.67 | $287.08 | $287.75 | 1,444,420 |
December 13 2004 | $283.88 | $287.26 | $282.53 | $287.14 | 1,349,810 |
December 10 2004 | $285.05 | $285.42 | $280.88 | $281.86 | 1,363,020 |
December 09 2004 | $282.59 | $285.30 | $281.31 | $285.11 | 1,125,700 |
December 08 2004 | $283.70 | $284.44 | $281.80 | $284.19 | 1,361,460 |
December 07 2004 | $284.56 | $285.42 | $282.41 | $282.41 | 1,360,360 |
December 06 2004 | $280.32 | $284.13 | $279.65 | $283.45 | 1,418,360 |
December 03 2004 | $279.46 | $282.16 | $279.22 | $280.26 | 1,517,470 |
December 02 2004 | $280.88 | $283.64 | $280.26 | $280.94 | 1,357,650 |
December 01 2004 | $276.46 | $282.35 | $275.84 | $282.04 | 1,536,740 |
November 30 2004 | $276.09 | $276.39 | $273.82 | $274.74 | 1,485,640 |
November 29 2004 | $278.91 | $279.83 | $275.35 | $276.03 | 1,553,360 |
November 26 2004 | $279.65 | $279.83 | $278.73 | $278.85 | 532,100 |