| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $313.25 | $315.58 | $312.41 | $314.42 | 1,058,900 |
December 29 2005 | $314.74 | $317.33 | $313.38 | $314.74 | 922,280 |
December 28 2005 | $315.97 | $316.82 | $313.77 | $314.03 | 922,010 |
December 27 2005 | $320.18 | $320.31 | $315.07 | $315.20 | 1,012,480 |
December 23 2005 | $319.02 | $319.41 | $317.14 | $319.02 | 625,380 |
December 22 2005 | $319.08 | $319.99 | $318.11 | $318.69 | 1,029,650 |
December 21 2005 | $320.44 | $322.19 | $318.24 | $319.21 | 1,475,210 |
December 20 2005 | $317.85 | $320.83 | $317.85 | $318.82 | 874,230 |
December 19 2005 | $319.08 | $321.87 | $317.53 | $318.57 | 1,180,830 |
December 16 2005 | $319.93 | $320.77 | $319.08 | $319.86 | 2,795,250 |
December 15 2005 | $321.48 | $321.93 | $317.85 | $318.11 | 1,459,710 |
December 14 2005 | $320.70 | $321.93 | $317.72 | $321.61 | 1,767,620 |
December 13 2005 | $314.48 | $322.00 | $314.48 | $320.31 | 2,066,900 |
December 12 2005 | $317.46 | $318.11 | $313.77 | $315.39 | 1,022,760 |
December 09 2005 | $314.22 | $319.08 | $313.12 | $316.88 | 1,220,030 |
December 08 2005 | $315.20 | $317.40 | $312.60 | $314.22 | 1,086,600 |
December 07 2005 | $315.91 | $316.82 | $312.93 | $315.52 | 1,372,440 |
December 06 2005 | $317.14 | $319.80 | $316.17 | $316.75 | 1,430,000 |
December 05 2005 | $314.68 | $317.85 | $314.03 | $316.49 | 1,410,530 |
December 02 2005 | $315.91 | $317.01 | $314.81 | $315.97 | 1,254,390 |
December 01 2005 | $317.20 | $319.02 | $315.33 | $316.49 | 1,849,850 |
November 30 2005 | $318.63 | $319.08 | $314.42 | $314.55 | 1,758,220 |
November 29 2005 | $319.34 | $319.99 | $315.52 | $318.05 | 1,543,070 |
November 28 2005 | $320.64 | $321.35 | $318.31 | $319.41 | 1,522,890 |
November 25 2005 | $319.54 | $322.39 | $319.54 | $320.83 | 830,370 |
