| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $103.77 | $104.06 | $103.36 | $103.56 | 3,769,001 |
December 29 2005 | $103.74 | $104.74 | $103.71 | $103.98 | 3,368,119 |
December 28 2005 | $103.59 | $103.89 | $103.27 | $103.74 | 3,504,584 |
December 27 2005 | $105.10 | $105.19 | $103.50 | $103.59 | 3,561,465 |
December 23 2005 | $105.07 | $105.10 | $104.57 | $104.65 | 2,234,646 |
December 22 2005 | $103.92 | $104.77 | $103.92 | $104.65 | 3,647,142 |
December 21 2005 | $104.62 | $104.62 | $103.41 | $103.62 | 4,767,553 |
December 20 2005 | $104.65 | $104.85 | $103.80 | $104.27 | 4,383,761 |
December 19 2005 | $105.62 | $105.94 | $104.59 | $105.09 | 4,397,136 |
December 16 2005 | $105.70 | $106.38 | $105.67 | $105.79 | 7,241,263 |
December 15 2005 | $105.44 | $106.09 | $104.94 | $105.62 | 7,100,834 |
December 14 2005 | $104.65 | $105.29 | $104.30 | $104.94 | 4,570,242 |
December 13 2005 | $104.15 | $104.68 | $103.71 | $104.06 | 5,297,784 |
December 12 2005 | $104.62 | $104.82 | $104.00 | $104.30 | 2,871,378 |
December 09 2005 | $103.94 | $105.03 | $103.68 | $104.24 | 3,640,757 |
December 08 2005 | $104.35 | $104.62 | $103.47 | $103.71 | 4,541,405 |
December 07 2005 | $105.03 | $105.18 | $103.88 | $104.35 | 5,892,805 |
December 06 2005 | $105.32 | $105.91 | $104.79 | $105.03 | 5,533,260 |
December 05 2005 | $103.91 | $105.21 | $103.86 | $104.94 | 5,041,777 |
December 02 2005 | $104.88 | $104.88 | $103.44 | $104.15 | 5,308,906 |
December 01 2005 | $105.18 | $105.32 | $104.56 | $104.88 | 4,450,429 |
November 30 2005 | $105.47 | $106.09 | $104.79 | $104.79 | 5,073,076 |
November 29 2005 | $106.00 | $106.29 | $105.21 | $105.41 | 4,871,321 |
November 28 2005 | $106.20 | $106.20 | $105.44 | $105.56 | 3,903,671 |
November 25 2005 | $105.62 | $106.26 | $105.38 | $106.20 | 1,946,963 |
