| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $334.69 | $384.71 | $329.57 | $375.93 | 43,413,980 |
November 2006 | $337.84 | $343.87 | $333.61 | $334.69 | 30,696,010 |
October 2006 | $332.02 | $343.05 | $329.35 | $335.23 | 37,694,180 |
September 2006 | $332.16 | $336.50 | $323.60 | $331.96 | 25,561,000 |
August 2006 | $319.62 | $332.22 | $315.58 | $329.82 | 26,847,450 |
July 2006 | $321.54 | $329.01 | $305.79 | $319.62 | 31,003,120 |
June 2006 | $326.70 | $333.51 | $314.06 | $319.22 | 34,884,240 |
May 2006 | $330.80 | $335.56 | $320.41 | $326.17 | 35,165,160 |
April 2006 | $310.45 | $330.47 | $309.73 | $330.47 | 30,020,240 |
March 2006 | $303.77 | $314.37 | $299.90 | $309.27 | 31,069,380 |
February 2006 | $301.85 | $308.61 | $293.42 | $303.64 | 26,977,970 |
January 2006 | $317.46 | $321.22 | $295.63 | $301.78 | 33,796,900 |
December 2005 | $317.20 | $322.19 | $312.41 | $314.42 | 27,837,050 |
November 2005 | $294.83 | $322.39 | $290.79 | $314.55 | 33,326,260 |
October 2005 | $293.48 | $296.75 | $282.32 | $293.74 | 31,998,360 |
September 2005 | $279.75 | $294.31 | $278.34 | $292.07 | 29,009,040 |
August 2005 | $279.75 | $285.07 | $275.32 | $280.84 | 34,770,810 |
July 2005 | $295.40 | $297.37 | $279.11 | $279.11 | 37,122,440 |
June 2005 | $299.34 | $305.56 | $293.49 | $293.68 | 23,531,710 |
May 2005 | $298.32 | $305.82 | $290.70 | $299.27 | 24,431,760 |
April 2005 | $286.34 | $298.45 | $275.64 | $298.32 | 31,872,170 |
March 2005 | $301.64 | $306.36 | $277.22 | $282.82 | 36,521,630 |
February 2005 | $307.51 | $314.60 | $299.56 | $300.31 | 26,002,040 |
January 2005 | $305.64 | $307.51 | $294.72 | $305.95 | 30,975,710 |
December 2004 | $280.88 | $306.01 | $280.25 | $300.52 | 28,931,460 |
