| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $220.15 | $253.45 | $218.30 | $246.05 | 7,798 |
December 30 2004 | $207.21 | $222.00 | $192.40 | $218.30 | 8,731 |
December 29 2004 | $214.60 | $223.85 | $212.75 | $214.60 | 1,224 |
December 28 2004 | $214.60 | $240.51 | $214.60 | $214.60 | 4,066 |
December 27 2004 | $214.59 | $216.44 | $199.79 | $203.50 | 1,933 |
December 23 2004 | $218.30 | $222.00 | $210.90 | $212.75 | 2,807 |
December 22 2004 | $223.85 | $227.54 | $214.60 | $214.60 | 1,081 |
December 21 2004 | $236.81 | $238.66 | $223.85 | $223.85 | 1,164 |
December 20 2004 | $247.90 | $251.60 | $238.65 | $240.50 | 1,495 |
December 17 2004 | $249.75 | $253.45 | $244.21 | $247.90 | 2,427 |
December 16 2004 | $249.75 | $255.30 | $247.90 | $251.60 | 1,909 |
December 15 2004 | $242.36 | $255.30 | $242.36 | $247.90 | 1,145 |
December 14 2004 | $229.39 | $246.05 | $229.39 | $240.50 | 1,134 |
December 13 2004 | $253.46 | $255.31 | $231.25 | $233.10 | 2,727 |
December 10 2004 | $259.00 | $262.70 | $242.36 | $253.45 | 1,259 |
December 09 2004 | $281.21 | $288.60 | $253.46 | $259.00 | 1,151 |
December 08 2004 | $277.50 | $290.44 | $277.50 | $277.50 | 335 |
December 07 2004 | $305.26 | $305.26 | $273.81 | $277.50 | 2,450 |
December 06 2004 | $299.71 | $307.10 | $295.99 | $305.25 | 1,333 |
December 03 2004 | $284.89 | $301.55 | $275.65 | $301.55 | 1,207 |
December 02 2004 | $281.20 | $284.90 | $275.65 | $275.65 | 551 |
December 01 2004 | $305.26 | $307.11 | $275.66 | $279.35 | 1,395 |
November 30 2004 | $299.71 | $307.10 | $299.71 | $305.25 | 1,223 |
November 29 2004 | $296.00 | $305.27 | $277.51 | $297.85 | 1,779 |
November 26 2004 | $279.35 | $299.70 | $277.50 | $299.70 | 589 |