| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $704.00 | $713.25 | $698.00 | $702.00 | 38,500 |
December 29 2005 | $704.48 | $711.00 | $700.02 | $706.50 | 33,400 |
December 28 2005 | $709.00 | $712.00 | $702.34 | $710.00 | 37,300 |
December 27 2005 | $708.00 | $713.97 | $707.02 | $707.50 | 25,700 |
December 23 2005 | $719.00 | $719.74 | $706.22 | $709.00 | 48,000 |
December 22 2005 | $716.50 | $720.00 | $714.00 | $717.56 | 39,600 |
December 21 2005 | $725.00 | $727.00 | $719.00 | $720.00 | 99,000 |
December 20 2005 | $712.00 | $731.99 | $708.50 | $725.00 | 68,600 |
December 19 2005 | $709.00 | $712.00 | $705.25 | $709.00 | 54,600 |
December 16 2005 | $720.00 | $726.99 | $710.00 | $710.00 | 88,100 |
December 15 2005 | $712.50 | $719.48 | $708.01 | $716.00 | 88,400 |
December 14 2005 | $695.00 | $710.45 | $692.00 | $701.50 | 107,400 |
December 13 2005 | $687.00 | $702.00 | $685.00 | $697.00 | 61,000 |
December 12 2005 | $690.10 | $704.00 | $687.00 | $687.00 | 71,000 |
December 09 2005 | $690.50 | $695.00 | $678.06 | $692.00 | 48,100 |
December 08 2005 | $679.00 | $695.99 | $670.00 | $690.50 | 57,600 |
December 07 2005 | $690.00 | $691.00 | $673.00 | $679.00 | 66,700 |
December 06 2005 | $692.00 | $701.00 | $688.00 | $693.00 | 38,100 |
December 05 2005 | $709.00 | $709.00 | $688.00 | $688.00 | 50,300 |
December 02 2005 | $694.00 | $712.00 | $692.00 | $712.00 | 32,100 |
December 01 2005 | $691.00 | $705.04 | $682.69 | $694.00 | 77,600 |
November 30 2005 | $709.00 | $723.00 | $685.01 | $687.25 | 69,800 |
November 29 2005 | $710.00 | $734.95 | $703.00 | $709.00 | 120,000 |
November 28 2005 | $744.50 | $744.50 | $712.00 | $712.00 | 114,900 |
November 25 2005 | $744.00 | $752.00 | $742.49 | $746.50 | 12,100 |
