| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $329.43 | $378.65 | $324.38 | $370.02 | 43,413,980 |
November 2006 | $332.52 | $338.46 | $328.36 | $329.43 | 30,696,010 |
October 2006 | $326.80 | $337.65 | $324.17 | $329.95 | 37,694,180 |
September 2006 | $326.93 | $331.20 | $318.51 | $326.73 | 25,561,000 |
August 2006 | $314.59 | $326.99 | $310.61 | $324.63 | 26,847,450 |
July 2006 | $316.48 | $323.84 | $300.98 | $314.59 | 31,003,120 |
June 2006 | $321.56 | $328.26 | $309.12 | $314.20 | 34,884,240 |
May 2006 | $325.59 | $330.28 | $315.37 | $321.04 | 35,165,160 |
April 2006 | $305.56 | $325.27 | $304.85 | $325.27 | 30,020,240 |
March 2006 | $298.99 | $309.43 | $295.18 | $304.40 | 31,069,380 |
February 2006 | $297.10 | $303.76 | $288.80 | $298.86 | 26,977,970 |
January 2006 | $312.47 | $316.17 | $290.98 | $297.04 | 33,796,900 |
December 2005 | $312.21 | $317.12 | $307.49 | $309.47 | 27,837,050 |
November 2005 | $290.19 | $317.31 | $286.21 | $309.60 | 33,326,260 |
October 2005 | $288.86 | $292.08 | $277.87 | $289.11 | 31,998,360 |
September 2005 | $275.35 | $289.68 | $273.96 | $287.47 | 29,009,040 |
August 2005 | $275.35 | $280.59 | $270.99 | $276.42 | 34,770,810 |
July 2005 | $290.75 | $292.69 | $274.72 | $274.72 | 37,122,440 |
June 2005 | $294.63 | $300.75 | $288.87 | $289.06 | 23,531,710 |
May 2005 | $293.63 | $301.00 | $286.12 | $294.56 | 24,431,760 |
April 2005 | $281.84 | $293.75 | $271.31 | $293.63 | 31,872,170 |
March 2005 | $296.89 | $301.53 | $272.86 | $278.37 | 36,521,630 |
February 2005 | $302.67 | $309.65 | $294.84 | $295.59 | 26,002,040 |
January 2005 | $300.83 | $302.67 | $290.08 | $301.14 | 30,975,710 |
December 2004 | $276.46 | $301.20 | $275.84 | $295.79 | 28,931,460 |