| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $369.14 | $370.72 | $367.15 | $368.14 | 1,103,800 |
December 28 2006 | $374.09 | $376.74 | $367.15 | $369.33 | 1,530,610 |
December 27 2006 | $364.31 | $374.56 | $364.31 | $372.84 | 2,235,020 |
December 26 2006 | $361.40 | $364.77 | $360.35 | $364.31 | 880,630 |
December 22 2006 | $363.19 | $364.18 | $359.95 | $360.54 | 964,770 |
December 21 2006 | $364.64 | $366.43 | $361.20 | $361.93 | 1,615,380 |
December 20 2006 | $364.31 | $365.43 | $362.06 | $364.58 | 1,805,360 |
December 19 2006 | $364.38 | $365.04 | $360.48 | $365.04 | 2,640,580 |
December 18 2006 | $359.42 | $367.55 | $358.56 | $366.43 | 4,547,520 |
December 15 2006 | $352.61 | $357.44 | $351.62 | $357.37 | 3,213,990 |
December 14 2006 | $346.33 | $351.62 | $345.67 | $351.03 | 2,096,150 |
December 13 2006 | $347.85 | $347.99 | $344.48 | $345.80 | 1,408,170 |
December 12 2006 | $344.95 | $346.14 | $342.04 | $345.34 | 2,604,950 |
December 11 2006 | $342.70 | $349.51 | $342.70 | $349.51 | 2,675,560 |
December 08 2006 | $333.64 | $348.32 | $332.78 | $342.70 | 5,445,830 |
December 07 2006 | $334.90 | $335.56 | $333.25 | $335.16 | 1,984,580 |
December 06 2006 | $333.78 | $335.82 | $332.98 | $335.63 | 1,231,670 |
December 05 2006 | $329.74 | $334.24 | $328.88 | $333.84 | 1,577,910 |
December 04 2006 | $328.16 | $331.66 | $326.31 | $330.47 | 2,077,410 |
December 01 2006 | $327.76 | $328.03 | $322.74 | $326.37 | 1,774,090 |
November 30 2006 | $328.69 | $329.74 | $326.84 | $327.76 | 1,706,140 |
November 29 2006 | $328.82 | $330.27 | $327.03 | $329.55 | 1,326,250 |
November 28 2006 | $328.16 | $329.48 | $326.70 | $327.56 | 1,455,710 |
November 27 2006 | $332.45 | $334.04 | $328.29 | $329.74 | 2,175,140 |
November 24 2006 | $333.78 | $334.90 | $332.52 | $332.52 | 1,013,510 |