| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $372.77 | $374.37 | $370.77 | $371.77 | 1,103,800 |
December 28 2006 | $377.77 | $380.44 | $370.77 | $372.97 | 1,530,610 |
December 27 2006 | $367.90 | $378.24 | $367.90 | $376.51 | 2,234,890 |
December 26 2006 | $364.96 | $368.36 | $363.89 | $367.90 | 880,630 |
December 22 2006 | $366.76 | $367.76 | $363.49 | $364.09 | 964,770 |
December 21 2006 | $368.23 | $370.03 | $364.76 | $365.49 | 1,615,380 |
December 20 2006 | $367.90 | $369.03 | $365.63 | $368.16 | 1,805,450 |
December 19 2006 | $367.96 | $368.63 | $364.02 | $368.63 | 2,639,480 |
December 18 2006 | $362.96 | $371.17 | $362.09 | $370.03 | 4,534,110 |
December 15 2006 | $356.08 | $360.95 | $355.08 | $360.89 | 3,213,990 |
December 14 2006 | $349.74 | $355.08 | $349.07 | $354.48 | 2,096,150 |
December 13 2006 | $351.28 | $351.41 | $347.87 | $349.21 | 1,400,410 |
December 12 2006 | $348.34 | $349.54 | $345.40 | $348.74 | 2,609,630 |
December 11 2006 | $346.07 | $352.94 | $346.07 | $352.94 | 2,674,740 |
December 08 2006 | $336.93 | $351.74 | $336.06 | $346.07 | 5,445,830 |
December 07 2006 | $338.19 | $338.86 | $336.53 | $338.46 | 1,984,580 |
December 06 2006 | $337.06 | $339.13 | $336.26 | $338.93 | 1,230,670 |
December 05 2006 | $332.99 | $337.53 | $332.12 | $337.13 | 1,577,910 |
December 04 2006 | $331.39 | $334.92 | $329.52 | $333.72 | 2,077,410 |
December 01 2006 | $330.99 | $331.25 | $325.91 | $329.58 | 1,774,090 |
