| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $767.00 | $784.00 | $765.01 | $769.40 | 39,400 |
December 30 2004 | $749.00 | $769.99 | $749.00 | $765.01 | 30,000 |
December 29 2004 | $748.00 | $756.50 | $744.70 | $749.00 | 31,000 |
December 28 2004 | $736.00 | $752.95 | $736.00 | $748.00 | 36,000 |
December 27 2004 | $743.55 | $745.00 | $735.00 | $736.00 | 39,500 |
December 23 2004 | $758.50 | $759.75 | $737.50 | $745.50 | 40,800 |
December 22 2004 | $757.25 | $763.00 | $756.00 | $760.25 | 26,500 |
December 21 2004 | $755.10 | $764.50 | $748.00 | $755.24 | 40,600 |
December 20 2004 | $755.50 | $758.86 | $753.51 | $755.10 | 68,400 |
December 17 2004 | $760.00 | $764.99 | $756.00 | $757.99 | 50,200 |
December 16 2004 | $754.50 | $754.89 | $744.00 | $753.75 | 68,400 |
December 15 2004 | $738.00 | $754.50 | $736.00 | $754.50 | 55,500 |
December 14 2004 | $732.00 | $734.00 | $725.13 | $734.00 | 55,500 |
December 13 2004 | $731.25 | $736.99 | $725.14 | $734.00 | 46,800 |
December 10 2004 | $716.50 | $733.50 | $716.50 | $731.50 | 66,100 |
December 09 2004 | $691.76 | $718.25 | $691.76 | $716.50 | 68,200 |
December 08 2004 | $694.00 | $695.00 | $685.10 | $691.00 | 51,400 |
December 07 2004 | $696.05 | $698.18 | $690.01 | $693.00 | 19,200 |
December 06 2004 | $700.50 | $704.50 | $693.00 | $698.02 | 62,400 |
December 03 2004 | $697.50 | $704.66 | $696.50 | $701.00 | 54,300 |
December 02 2004 | $699.50 | $700.00 | $691.01 | $695.00 | 52,200 |
December 01 2004 | $688.00 | $702.00 | $687.00 | $700.55 | 46,700 |
November 30 2004 | $688.00 | $691.89 | $682.70 | $690.90 | 44,400 |
November 29 2004 | $694.00 | $694.00 | $684.38 | $689.00 | 48,200 |
November 26 2004 | $692.00 | $697.00 | $691.55 | $694.00 | 10,700 |
