| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $332.71 | $382.43 | $327.61 | $373.70 | 43,394,530 |
November 2006 | $335.83 | $341.84 | $331.64 | $332.71 | 30,690,310 |
October 2006 | $330.05 | $341.02 | $327.40 | $333.24 | 37,685,980 |
September 2006 | $330.19 | $334.51 | $321.68 | $329.99 | 25,560,980 |
August 2006 | $317.72 | $330.25 | $313.71 | $327.86 | 26,845,320 |
July 2006 | $319.63 | $327.06 | $303.98 | $317.72 | 30,787,020 |
June 2006 | $324.76 | $331.54 | $312.20 | $317.33 | 34,866,410 |
May 2006 | $328.84 | $333.57 | $318.51 | $324.24 | 35,142,510 |
April 2006 | $308.61 | $328.51 | $307.89 | $328.51 | 30,018,040 |
March 2006 | $301.97 | $312.51 | $298.13 | $307.43 | 31,065,630 |
February 2006 | $300.06 | $306.78 | $291.68 | $301.84 | 26,973,820 |
January 2006 | $315.58 | $319.32 | $293.88 | $300.00 | 33,801,460 |
December 2005 | $315.32 | $320.28 | $310.56 | $312.55 | 28,043,660 |
November 2005 | $293.08 | $320.48 | $289.06 | $312.68 | 33,301,880 |
October 2005 | $291.74 | $294.99 | $280.64 | $292.00 | 32,132,270 |
September 2005 | $278.09 | $292.57 | $276.69 | $290.34 | 29,006,750 |
August 2005 | $278.09 | $283.39 | $273.69 | $279.18 | 34,838,040 |
July 2005 | $293.65 | $295.61 | $277.45 | $277.45 | 37,309,870 |
June 2005 | $297.56 | $303.75 | $291.75 | $291.94 | 23,673,900 |
May 2005 | $296.55 | $304.00 | $283.54 | $297.50 | 24,494,440 |
April 2005 | $284.02 | $296.68 | $274.01 | $296.55 | 31,958,210 |
March 2005 | $299.85 | $304.54 | $275.57 | $281.14 | 36,575,760 |
February 2005 | $305.69 | $312.74 | $297.78 | $298.53 | 26,025,490 |
January 2005 | $303.83 | $305.69 | $292.98 | $304.14 | 30,914,660 |
December 2004 | $279.21 | $304.20 | $278.59 | $298.74 | 28,946,540 |
