| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $93.06 | $93.73 | $92.73 | $93.47 | 1,962,500 |
December 29 2005 | $93.27 | $94.22 | $93.27 | $93.69 | 1,684,500 |
December 28 2005 | $93.90 | $94.27 | $93.41 | $93.66 | 1,809,100 |
December 27 2005 | $94.19 | $94.70 | $93.55 | $93.87 | 2,826,500 |
December 23 2005 | $93.64 | $94.02 | $93.24 | $93.76 | 1,670,200 |
December 22 2005 | $93.35 | $93.86 | $92.72 | $93.67 | 2,437,100 |
December 21 2005 | $92.47 | $93.90 | $92.29 | $93.17 | 3,694,400 |
December 20 2005 | $91.26 | $92.38 | $91.00 | $92.11 | 4,094,300 |
December 19 2005 | $93.17 | $93.24 | $91.08 | $91.58 | 4,217,400 |
December 16 2005 | $93.43 | $93.57 | $92.29 | $92.58 | 5,437,100 |
December 15 2005 | $93.86 | $94.85 | $93.38 | $93.90 | 5,480,900 |
December 14 2005 | $95.93 | $96.53 | $94.67 | $94.87 | 3,471,600 |
December 13 2005 | $94.26 | $96.52 | $94.05 | $96.34 | 3,430,800 |
December 12 2005 | $95.43 | $95.89 | $94.05 | $95.15 | 2,006,300 |
December 09 2005 | $94.52 | $95.18 | $94.00 | $94.89 | 1,878,800 |
December 08 2005 | $94.45 | $95.16 | $93.50 | $94.15 | 3,191,000 |
December 07 2005 | $95.64 | $95.95 | $94.30 | $95.06 | 2,646,300 |
December 06 2005 | $98.03 | $98.19 | $95.76 | $96.10 | 3,019,000 |
December 05 2005 | $95.69 | $97.83 | $94.72 | $97.37 | 2,709,600 |
December 02 2005 | $95.25 | $96.43 | $95.15 | $95.93 | 1,891,400 |
December 01 2005 | $95.51 | $96.36 | $94.86 | $95.35 | 2,497,400 |
November 30 2005 | $95.47 | $96.07 | $94.00 | $94.38 | 3,016,000 |
November 29 2005 | $96.60 | $96.92 | $94.45 | $95.47 | 3,095,500 |
November 28 2005 | $98.29 | $98.29 | $95.76 | $95.95 | 2,759,900 |
November 25 2005 | $98.21 | $98.72 | $98.09 | $98.16 | 808,200 |
