| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $315.31 | $317.66 | $314.46 | $316.49 | 1,058,900 |
December 29 2005 | $316.81 | $319.42 | $315.44 | $316.81 | 922,280 |
December 28 2005 | $318.05 | $318.90 | $315.83 | $316.10 | 922,010 |
December 27 2005 | $322.29 | $322.42 | $317.14 | $317.27 | 1,012,480 |
December 23 2005 | $321.12 | $321.51 | $319.23 | $321.12 | 625,380 |
December 22 2005 | $321.18 | $322.09 | $320.20 | $320.79 | 1,029,650 |
December 21 2005 | $322.55 | $324.31 | $320.33 | $321.31 | 1,475,210 |
December 20 2005 | $319.94 | $322.94 | $319.94 | $320.92 | 874,230 |
December 19 2005 | $321.18 | $323.99 | $319.62 | $320.66 | 1,180,830 |
December 16 2005 | $322.03 | $322.88 | $321.18 | $321.96 | 2,795,250 |
December 15 2005 | $323.59 | $324.05 | $319.94 | $320.20 | 1,459,710 |
December 14 2005 | $322.81 | $324.05 | $319.81 | $323.73 | 1,767,620 |
December 13 2005 | $316.55 | $324.12 | $316.55 | $322.42 | 2,066,900 |
December 12 2005 | $319.55 | $320.20 | $315.83 | $317.46 | 1,022,760 |
December 09 2005 | $316.29 | $321.18 | $315.18 | $318.96 | 1,220,030 |
December 08 2005 | $317.27 | $319.49 | $314.66 | $316.29 | 1,086,600 |
December 07 2005 | $317.99 | $318.90 | $314.99 | $317.60 | 1,372,440 |
December 06 2005 | $319.23 | $321.90 | $318.25 | $318.83 | 1,430,000 |
December 05 2005 | $316.75 | $319.94 | $316.10 | $318.57 | 1,410,530 |
December 02 2005 | $317.99 | $319.09 | $316.88 | $318.05 | 1,254,390 |
December 01 2005 | $319.29 | $321.12 | $317.40 | $318.57 | 1,849,850 |
November 30 2005 | $320.73 | $321.18 | $316.49 | $316.62 | 1,758,220 |
November 29 2005 | $321.44 | $322.09 | $317.60 | $320.14 | 1,543,070 |
November 28 2005 | $322.75 | $323.46 | $320.40 | $321.51 | 1,522,890 |
November 25 2005 | $321.64 | $324.51 | $321.64 | $322.94 | 830,370 |
