| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $94.02 | $94.70 | $93.69 | $94.43 | 1,962,500 |
December 29 2005 | $94.24 | $95.20 | $94.24 | $94.66 | 1,684,500 |
December 28 2005 | $94.87 | $95.25 | $94.38 | $94.63 | 1,809,100 |
December 27 2005 | $95.17 | $95.68 | $94.52 | $94.84 | 2,826,500 |
December 23 2005 | $94.61 | $95.00 | $94.21 | $94.73 | 1,670,200 |
December 22 2005 | $94.32 | $94.83 | $93.68 | $94.64 | 2,437,100 |
December 21 2005 | $93.43 | $94.87 | $93.25 | $94.14 | 3,694,400 |
December 20 2005 | $92.21 | $93.34 | $91.94 | $93.07 | 4,094,300 |
December 19 2005 | $94.13 | $94.21 | $92.02 | $92.53 | 4,217,400 |
December 16 2005 | $94.40 | $94.55 | $93.25 | $93.54 | 5,437,000 |
December 15 2005 | $94.83 | $95.83 | $94.35 | $94.87 | 5,480,900 |
December 14 2005 | $96.93 | $97.53 | $95.65 | $95.85 | 3,471,600 |
December 13 2005 | $95.24 | $97.53 | $95.03 | $97.34 | 3,430,800 |
December 12 2005 | $96.42 | $96.88 | $95.03 | $96.13 | 2,006,300 |
December 09 2005 | $95.50 | $96.16 | $94.97 | $95.88 | 1,878,800 |
December 08 2005 | $95.43 | $96.14 | $94.47 | $95.12 | 3,191,000 |
December 07 2005 | $96.63 | $96.94 | $95.28 | $96.05 | 2,584,100 |
December 06 2005 | $99.05 | $99.20 | $96.76 | $97.10 | 3,019,000 |
December 05 2005 | $96.68 | $98.84 | $95.70 | $98.38 | 2,709,600 |
December 02 2005 | $96.24 | $97.43 | $96.13 | $96.93 | 1,891,400 |
December 01 2005 | $96.50 | $97.36 | $95.84 | $96.33 | 2,497,400 |
November 30 2005 | $96.46 | $97.07 | $94.97 | $95.36 | 3,015,500 |
November 29 2005 | $97.61 | $97.92 | $95.43 | $96.46 | 3,095,500 |
November 28 2005 | $99.31 | $99.31 | $96.75 | $96.94 | 2,759,900 |
November 25 2005 | $99.23 | $99.74 | $99.11 | $99.17 | 808,200 |
