| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $712.05 | $716.53 | $709.50 | $710.71 | 16,247 |
December 30 2009 | $707.05 | $712.68 | $705.00 | $712.05 | 10,184 |
December 29 2009 | $710.51 | $712.57 | $702.85 | $707.15 | 14,189 |
December 28 2009 | $731.02 | $732.33 | $709.04 | $711.30 | 26,239 |
December 24 2009 | $718.71 | $731.00 | $718.59 | $731.00 | 7,198 |
December 23 2009 | $720.00 | $721.20 | $707.00 | $719.50 | 26,632 |
December 22 2009 | $703.16 | $726.40 | $703.16 | $725.02 | 35,471 |
December 21 2009 | $693.15 | $703.50 | $687.27 | $703.34 | 25,872 |
December 18 2009 | $693.13 | $693.99 | $681.40 | $685.60 | 89,255 |
December 17 2009 | $693.00 | $697.00 | $685.00 | $692.50 | 29,465 |
December 16 2009 | $674.44 | $700.00 | $671.00 | $700.00 | 70,839 |
December 15 2009 | $660.00 | $673.88 | $659.90 | $670.01 | 38,070 |
December 14 2009 | $659.70 | $659.99 | $653.10 | $659.99 | 11,038 |
December 11 2009 | $645.63 | $657.75 | $643.11 | $654.53 | 20,197 |
December 10 2009 | $645.26 | $647.00 | $637.75 | $643.95 | 18,305 |
December 09 2009 | $649.90 | $649.90 | $636.54 | $639.41 | 42,050 |
December 08 2009 | $660.06 | $660.06 | $646.96 | $654.89 | 32,207 |
December 07 2009 | $671.97 | $674.00 | $664.65 | $667.83 | 18,900 |
December 04 2009 | $676.20 | $679.30 | $663.39 | $672.91 | 18,746 |
December 03 2009 | $688.44 | $688.44 | $664.02 | $669.98 | 31,249 |
December 02 2009 | $680.00 | $687.19 | $677.50 | $685.44 | 38,627 |
December 01 2009 | $675.78 | $686.00 | $671.29 | $679.64 | 34,332 |
November 30 2009 | $679.91 | $679.91 | $669.34 | $673.15 | 27,950 |
November 27 2009 | $670.00 | $684.00 | $668.12 | $682.20 | 11,644 |
November 25 2009 | $676.01 | $686.92 | $670.00 | $684.26 | 24,263 |
