| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $102.66 | $106.46 | $102.66 | $106.46 | 559 |
December 29 2005 | $104.55 | $108.37 | $98.85 | $108.37 | 871 |
December 28 2005 | $95.05 | $110.26 | $91.25 | $108.37 | 802 |
December 27 2005 | $100.75 | $100.75 | $76.06 | $91.25 | 4,742 |
December 23 2005 | $100.76 | $102.66 | $98.86 | $100.76 | 452 |
December 22 2005 | $106.46 | $106.46 | $98.86 | $100.76 | 373 |
December 21 2005 | $100.76 | $117.88 | $95.06 | $106.46 | 1,255 |
December 20 2005 | $114.08 | $114.08 | $87.46 | $96.96 | 2,956 |
December 19 2005 | $125.47 | $136.87 | $110.27 | $115.97 | 1,628 |
December 16 2005 | $114.08 | $133.08 | $114.08 | $133.08 | 249 |
December 15 2005 | $129.27 | $129.27 | $114.07 | $121.67 | 166 |
December 14 2005 | $106.45 | $115.97 | $100.75 | $115.97 | 436 |
December 13 2005 | $102.66 | $104.56 | $98.86 | $102.66 | 2,269 |
December 12 2005 | $96.96 | $104.56 | $93.16 | $104.56 | 706 |
December 09 2005 | $95.06 | $95.06 | $95.06 | $95.06 | 115 |
December 08 2005 | $102.66 | $102.66 | $95.06 | $98.86 | 1,515 |
December 07 2005 | $96.96 | $100.76 | $91.26 | $98.86 | 539 |
December 06 2005 | $93.16 | $96.96 | $91.26 | $96.96 | 17,931 |
December 05 2005 | $95.06 | $96.96 | $93.16 | $93.16 | 1,139 |
December 02 2005 | $95.06 | $95.06 | $93.16 | $95.06 | 1,461 |
December 01 2005 | $96.96 | $96.96 | $95.06 | $95.06 | 363 |
November 30 2005 | $91.26 | $102.66 | $91.26 | $102.66 | 7,285 |
November 29 2005 | $106.46 | $110.28 | $91.26 | $93.16 | 1,220 |
November 28 2005 | $108.37 | $114.06 | $108.37 | $108.37 | 162 |
November 25 2005 | $117.87 | $123.57 | $117.87 | $123.57 | 271 |
