| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $4,945.21 | $4,945.21 | $4,945.21 | $4,945.21 | — |
December 27 2005 | $3,904.11 | $4,060.27 | $3,904.11 | $4,060.27 | 1 |
December 22 2005 | $3,904.11 | $3,904.11 | $3,904.11 | $3,904.11 | — |
December 12 2005 | $4,424.66 | $4,424.66 | $3,383.56 | $4,424.66 | 2 |
December 09 2005 | $4,945.21 | $4,945.21 | $4,164.38 | $4,424.66 | 1 |
December 08 2005 | $4,424.66 | $4,945.21 | $4,424.66 | $4,945.21 | — |
December 05 2005 | $4,945.21 | $4,945.21 | $4,424.66 | $4,424.66 | — |
November 21 2005 | $4,424.66 | $4,580.82 | $4,424.66 | $4,424.66 | 2 |
November 18 2005 | $4,424.66 | $4,945.21 | $4,424.66 | $4,945.21 | — |
November 17 2005 | $4,424.66 | $4,528.77 | $4,424.66 | $4,528.77 | 2 |
November 11 2005 | $4,945.21 | $4,945.21 | $4,945.21 | $4,945.21 | 1 |
November 07 2005 | $4,945.21 | $4,945.21 | $4,945.21 | $4,945.21 | 1 |
November 04 2005 | $5,205.48 | $5,205.48 | $5,205.48 | $5,205.48 | 3 |
November 03 2005 | $5,205.48 | $5,465.75 | $5,205.48 | $5,309.59 | 4 |
November 02 2005 | $4,945.21 | $4,945.21 | $4,945.21 | $4,945.21 | — |
October 26 2005 | $5,986.30 | $5,986.30 | $4,945.21 | $4,945.21 | 2 |
October 19 2005 | $5,205.48 | $5,205.48 | $5,205.48 | $5,205.48 | 8 |
October 14 2005 | $5,465.75 | $5,986.30 | $5,465.75 | $5,986.30 | — |
October 13 2005 | $5,465.75 | $5,465.75 | $5,465.75 | $5,465.75 | — |
October 12 2005 | $5,517.81 | $5,517.81 | $5,517.81 | $5,517.81 | — |
September 27 2005 | $5,517.81 | $5,517.81 | $5,517.81 | $5,517.81 | — |
September 15 2005 | $5,517.81 | $5,726.03 | $5,517.81 | $5,726.03 | 5 |
September 14 2005 | $5,517.81 | $5,830.14 | $5,517.81 | $5,830.14 | 1 |
September 13 2005 | $6,506.85 | $7,027.41 | $5,465.75 | $5,465.75 | 2 |
September 12 2005 | $6,506.85 | $6,506.85 | $6,506.85 | $6,506.85 | 1 |
