| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $339.92 | $339.92 | $332.91 | $334.40 | 254,720 |
December 28 2006 | $339.92 | $341.15 | $338.61 | $339.05 | 163,190 |
December 27 2006 | $345.00 | $345.09 | $339.66 | $339.83 | 203,330 |
December 26 2006 | $345.53 | $346.75 | $341.32 | $344.92 | 85,880 |
December 22 2006 | $346.40 | $347.81 | $342.72 | $345.44 | 62,040 |
December 21 2006 | $349.56 | $351.84 | $345.44 | $346.05 | 195,670 |
December 20 2006 | $344.83 | $352.36 | $344.74 | $349.91 | 296,440 |
December 19 2006 | $342.99 | $346.32 | $336.07 | $346.23 | 269,110 |
December 18 2006 | $353.76 | $359.72 | $344.74 | $345.09 | 149,230 |
December 15 2006 | $352.01 | $354.38 | $349.30 | $352.80 | 296,290 |
December 14 2006 | $350.96 | $352.36 | $348.42 | $350.61 | 253,010 |
December 13 2006 | $350.35 | $353.06 | $345.79 | $350.87 | 380,000 |
December 12 2006 | $345.18 | $350.43 | $342.55 | $348.59 | 514,620 |
December 11 2006 | $340.27 | $346.67 | $339.66 | $345.18 | 400,660 |
December 08 2006 | $338.08 | $341.24 | $335.98 | $340.27 | 344,700 |
December 07 2006 | $336.15 | $339.75 | $335.80 | $337.99 | 271,810 |
December 06 2006 | $333.96 | $337.56 | $333.61 | $336.24 | 243,080 |
December 05 2006 | $332.04 | $338.17 | $327.74 | $335.72 | 379,270 |
December 04 2006 | $328.53 | $334.66 | $326.96 | $332.91 | 303,440 |
December 01 2006 | $333.35 | $337.82 | $323.01 | $326.96 | 394,670 |
November 30 2006 | $348.95 | $350.26 | $326.78 | $331.69 | 664,160 |
November 29 2006 | $351.57 | $353.50 | $348.16 | $348.59 | 282,970 |
November 28 2006 | $348.24 | $352.62 | $346.40 | $351.49 | 174,180 |
November 27 2006 | $353.06 | $354.64 | $348.51 | $349.03 | 250,650 |
November 24 2006 | $356.22 | $356.57 | $353.68 | $353.76 | 50,010 |
