| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $137.61 | $138.58 | $136.96 | $137.74 | 61,797 |
December 29 2005 | $137.48 | $140.73 | $137.41 | $137.61 | 52,264 |
December 28 2005 | $137.22 | $138.32 | $137.08 | $138.06 | 45,468 |
December 27 2005 | $137.67 | $138.58 | $136.24 | $136.89 | 63,994 |
December 23 2005 | $138.32 | $139.69 | $137.28 | $137.67 | 24,188 |
December 22 2005 | $137.93 | $138.39 | $137.09 | $138.32 | 31,595 |
December 21 2005 | $138.06 | $140.34 | $137.48 | $138.32 | 23,694 |
December 20 2005 | $137.02 | $138.58 | $136.76 | $138.32 | 33,383 |
December 19 2005 | $139.30 | $139.30 | $137.41 | $137.61 | 29,512 |
December 16 2005 | $140.60 | $141.25 | $138.39 | $138.84 | 38,663 |
December 15 2005 | $140.34 | $141.32 | $138.71 | $140.15 | 28,099 |
December 14 2005 | $139.23 | $141.25 | $139.23 | $141.25 | 24,875 |
December 13 2005 | $138.91 | $141.58 | $138.52 | $140.67 | 28,734 |
December 12 2005 | $141.45 | $141.71 | $137.87 | $139.95 | 46,740 |
December 09 2005 | $141.45 | $142.10 | $140.86 | $141.90 | 29,605 |
December 08 2005 | $143.21 | $143.21 | $141.12 | $141.32 | 33,194 |
December 07 2005 | $143.60 | $143.60 | $141.51 | $142.16 | 35,381 |
December 06 2005 | $142.75 | $143.52 | $142.04 | $142.36 | 27,476 |
December 05 2005 | $143.20 | $143.59 | $140.94 | $141.65 | 41,629 |
December 02 2005 | $142.36 | $144.11 | $142.36 | $143.59 | 26,950 |
December 01 2005 | $144.17 | $144.43 | $142.94 | $143.91 | 21,508 |
November 30 2005 | $143.52 | $144.56 | $142.23 | $143.39 | 37,574 |
November 29 2005 | $145.79 | $146.76 | $143.39 | $143.52 | 39,765 |
November 28 2005 | $149.34 | $149.67 | $146.11 | $146.11 | 43,418 |
November 25 2005 | $147.40 | $149.08 | $146.05 | $149.08 | 15,451 |
