| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $342.00 | $342.00 | $300.60 | $337.50 | 377 |
December 29 2005 | $356.40 | $356.40 | $324.00 | $342.00 | 110 |
December 28 2005 | $342.00 | $360.00 | $342.00 | $345.60 | 355 |
December 27 2005 | $284.40 | $342.00 | $284.40 | $324.00 | 423 |
December 23 2005 | $284.40 | $333.00 | $284.40 | $328.50 | 477 |
December 22 2005 | $297.00 | $297.00 | $255.60 | $279.00 | 560 |
December 21 2005 | $316.80 | $316.80 | $291.60 | $297.00 | 262 |
December 20 2005 | $315.00 | $342.00 | $313.20 | $333.00 | 455 |
December 19 2005 | $324.00 | $332.82 | $297.00 | $315.00 | 432 |
December 16 2005 | $288.00 | $306.00 | $286.20 | $297.00 | 368 |
December 15 2005 | $324.00 | $324.00 | $282.60 | $289.80 | 261 |
December 14 2005 | $311.40 | $324.00 | $298.80 | $300.60 | 231 |
December 13 2005 | $342.00 | $360.00 | $311.40 | $324.00 | 195 |
December 12 2005 | $306.00 | $360.00 | $306.00 | $351.00 | 775 |
December 09 2005 | $297.00 | $315.00 | $288.00 | $297.00 | 378 |
December 08 2005 | $297.00 | $313.20 | $288.00 | $297.00 | 123 |
December 07 2005 | $324.00 | $324.00 | $297.00 | $297.00 | 107 |
December 06 2005 | $305.96 | $332.95 | $305.96 | $309.38 | 295 |
December 05 2005 | $252.00 | $324.00 | $252.00 | $324.00 | 400 |
December 02 2005 | $279.00 | $279.00 | $225.00 | $243.00 | 271 |
December 01 2005 | $270.00 | $279.00 | $270.00 | $270.00 | 155 |
November 30 2005 | $281.34 | $281.34 | $268.20 | $270.00 | 286 |
November 29 2005 | $306.00 | $306.00 | $281.34 | $288.00 | 226 |
November 28 2005 | $306.00 | $315.00 | $297.00 | $297.00 | 129 |
November 25 2005 | $288.00 | $333.00 | $288.00 | $295.20 | 422 |
