| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $272.90 | $277.28 | $272.90 | $275.09 | 133,730 |
December 29 2005 | $271.94 | $277.89 | $271.94 | $274.65 | 142,640 |
December 28 2005 | $274.21 | $274.65 | $269.66 | $271.94 | 154,540 |
December 27 2005 | $277.19 | $277.28 | $273.78 | $273.86 | 156,730 |
December 23 2005 | $275.35 | $278.24 | $273.34 | $276.41 | 115,320 |
December 22 2005 | $273.34 | $276.58 | $271.06 | $275.35 | 232,490 |
December 21 2005 | $260.64 | $274.13 | $259.85 | $269.83 | 310,610 |
December 20 2005 | $256.69 | $261.34 | $255.55 | $258.62 | 174,940 |
December 19 2005 | $264.93 | $265.72 | $256.52 | $257.22 | 139,400 |
December 16 2005 | $260.99 | $266.33 | $260.99 | $264.93 | 245,280 |
December 15 2005 | $257.92 | $261.25 | $254.06 | $257.92 | 179,960 |
December 14 2005 | $259.50 | $261.25 | $258.27 | $258.36 | 233,120 |
December 13 2005 | $257.66 | $261.77 | $254.59 | $258.53 | 235,040 |
December 12 2005 | $258.45 | $262.21 | $257.39 | $258.18 | 114,220 |
December 09 2005 | $256.43 | $258.80 | $247.84 | $256.61 | 142,310 |
December 08 2005 | $262.74 | $262.83 | $255.55 | $256.08 | 259,580 |
December 07 2005 | $260.20 | $262.83 | $260.20 | $261.77 | 118,870 |
December 06 2005 | $256.69 | $262.12 | $255.73 | $259.23 | 140,330 |
December 05 2005 | $262.12 | $262.21 | $254.50 | $256.69 | 171,950 |
December 02 2005 | $262.74 | $269.13 | $261.77 | $262.65 | 193,570 |
December 01 2005 | $260.02 | $264.93 | $258.18 | $262.65 | 137,720 |
November 30 2005 | $256.26 | $262.48 | $255.73 | $260.02 | 142,020 |
November 29 2005 | $257.57 | $259.32 | $254.77 | $255.03 | 140,430 |
November 28 2005 | $259.15 | $259.32 | $254.42 | $254.77 | 149,230 |
November 25 2005 | $262.56 | $262.56 | $256.26 | $259.85 | 60,190 |
