| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $598.00 | $613.00 | $588.00 | $600.00 | 833 |
December 30 2004 | $610.00 | $610.00 | $590.00 | $595.00 | 400 |
December 29 2004 | $615.00 | $615.00 | $575.00 | $608.00 | 1,077 |
December 28 2004 | $605.00 | $625.00 | $600.00 | $606.00 | 3,038 |
December 27 2004 | $605.00 | $610.00 | $580.00 | $590.00 | 1,609 |
December 23 2004 | $549.00 | $610.00 | $549.00 | $605.00 | 4,415 |
December 22 2004 | $538.00 | $548.00 | $520.00 | $548.00 | 3,220 |
December 21 2004 | $550.00 | $550.00 | $520.00 | $539.00 | 1,125 |
December 20 2004 | $539.00 | $550.00 | $517.00 | $545.00 | 3,442 |
December 17 2004 | $460.00 | $545.00 | $460.00 | $535.00 | 4,800 |
December 16 2004 | $432.00 | $475.00 | $432.00 | $460.00 | 2,081 |
December 15 2004 | $430.00 | $435.00 | $420.00 | $430.00 | 437 |
December 14 2004 | $429.00 | $445.00 | $427.00 | $435.00 | 960 |
December 13 2004 | $440.00 | $450.00 | $420.00 | $429.00 | 1,238 |
December 10 2004 | $425.00 | $450.00 | $417.00 | $450.00 | 795 |
December 09 2004 | $425.00 | $435.00 | $409.00 | $425.00 | 1,033 |
December 08 2004 | $440.00 | $448.00 | $415.00 | $424.00 | 1,357 |
December 07 2004 | $414.00 | $450.00 | $413.00 | $430.00 | 3,064 |
December 06 2004 | $410.00 | $430.00 | $408.00 | $412.00 | 1,905 |
December 03 2004 | $405.00 | $412.00 | $380.00 | $412.00 | 1,996 |
December 02 2004 | $395.00 | $415.00 | $395.00 | $405.00 | 955 |
December 01 2004 | $415.00 | $418.00 | $385.00 | $385.00 | 1,580 |
November 30 2004 | $405.00 | $415.00 | $396.00 | $410.00 | 1,065 |
November 29 2004 | $376.00 | $420.00 | $373.00 | $400.00 | 4,180 |
November 26 2004 | $348.00 | $372.00 | $338.00 | $372.00 | 667 |
