| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $311.40 | $313.71 | $310.56 | $312.55 | 1,058,950 |
December 29 2005 | $312.88 | $315.45 | $311.52 | $312.88 | 922,280 |
December 28 2005 | $314.10 | $314.94 | $311.91 | $312.17 | 1,141,760 |
December 27 2005 | $318.29 | $318.42 | $313.20 | $313.33 | 1,012,480 |
December 23 2005 | $317.13 | $317.51 | $315.26 | $317.13 | 625,380 |
December 22 2005 | $317.19 | $318.09 | $316.23 | $316.81 | 1,029,650 |
December 21 2005 | $318.54 | $320.28 | $316.35 | $317.32 | 1,475,190 |
December 20 2005 | $315.97 | $318.93 | $315.97 | $316.93 | 874,230 |
December 19 2005 | $317.19 | $319.96 | $315.65 | $316.68 | 1,180,830 |
December 16 2005 | $318.03 | $318.87 | $317.19 | $317.96 | 2,795,160 |
December 15 2005 | $319.58 | $320.03 | $315.97 | $316.23 | 1,459,710 |
December 14 2005 | $318.80 | $320.03 | $315.84 | $319.70 | 1,767,610 |
December 13 2005 | $312.62 | $320.09 | $312.62 | $318.42 | 2,066,900 |
December 12 2005 | $315.58 | $316.23 | $311.91 | $313.52 | 1,022,760 |
December 09 2005 | $312.36 | $317.19 | $311.27 | $315.00 | 1,220,720 |
December 08 2005 | $313.33 | $315.52 | $310.75 | $312.36 | 1,085,910 |
December 07 2005 | $314.04 | $314.94 | $311.07 | $313.65 | 1,360,450 |
December 06 2005 | $315.26 | $317.90 | $314.29 | $314.87 | 1,428,920 |
December 05 2005 | $312.81 | $315.97 | $312.17 | $314.62 | 1,410,530 |
December 02 2005 | $314.04 | $315.13 | $312.96 | $314.10 | 1,254,390 |
December 01 2005 | $315.32 | $317.13 | $313.46 | $314.62 | 1,849,850 |
November 30 2005 | $316.74 | $317.19 | $312.55 | $312.68 | 1,758,110 |
November 29 2005 | $317.45 | $318.09 | $313.65 | $316.16 | 1,543,070 |
November 28 2005 | $318.74 | $319.45 | $316.42 | $317.51 | 1,522,890 |
November 25 2005 | $317.64 | $320.48 | $317.64 | $318.93 | 830,370 |
