| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $308.32 | $310.62 | $307.49 | $309.47 | 1,058,900 |
December 29 2005 | $309.79 | $312.34 | $308.45 | $309.79 | 922,280 |
December 28 2005 | $311.00 | $311.83 | $308.83 | $309.09 | 922,010 |
December 27 2005 | $315.15 | $315.27 | $310.11 | $310.24 | 1,012,480 |
December 23 2005 | $314.00 | $314.38 | $312.15 | $314.00 | 625,380 |
December 22 2005 | $314.06 | $314.95 | $313.11 | $313.68 | 1,029,650 |
December 21 2005 | $315.40 | $317.12 | $313.23 | $314.19 | 1,475,210 |
December 20 2005 | $312.85 | $315.78 | $312.85 | $313.81 | 874,230 |
December 19 2005 | $314.06 | $316.80 | $312.53 | $313.55 | 1,180,830 |
December 16 2005 | $314.89 | $315.72 | $314.06 | $314.83 | 2,795,250 |
December 15 2005 | $316.42 | $316.87 | $312.85 | $313.11 | 1,459,710 |
December 14 2005 | $315.66 | $316.87 | $312.72 | $316.55 | 1,767,620 |
December 13 2005 | $309.53 | $316.93 | $309.53 | $315.27 | 2,066,900 |
December 12 2005 | $312.47 | $313.11 | $308.83 | $310.43 | 1,022,760 |
December 09 2005 | $309.28 | $314.06 | $308.19 | $311.89 | 1,220,030 |
December 08 2005 | $310.24 | $312.40 | $307.68 | $309.28 | 1,086,600 |
December 07 2005 | $310.94 | $311.83 | $308.00 | $310.55 | 1,372,440 |
December 06 2005 | $312.15 | $314.76 | $311.19 | $311.77 | 1,430,000 |
December 05 2005 | $309.73 | $312.85 | $309.09 | $311.51 | 1,410,530 |
December 02 2005 | $310.94 | $312.02 | $309.85 | $311.00 | 1,254,390 |
December 01 2005 | $312.21 | $314.00 | $310.36 | $311.51 | 1,849,850 |
November 30 2005 | $313.62 | $314.06 | $309.47 | $309.60 | 1,758,220 |
November 29 2005 | $314.32 | $314.95 | $310.55 | $313.04 | 1,543,070 |
November 28 2005 | $315.59 | $316.29 | $313.30 | $314.38 | 1,522,890 |
November 25 2005 | $314.51 | $317.31 | $314.51 | $315.78 | 830,370 |