| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $313.69 | $318.62 | $308.95 | $310.93 | 28,043,660 |
November 2005 | $291.56 | $318.81 | $287.56 | $311.06 | 33,301,880 |
October 2005 | $290.23 | $293.46 | $279.19 | $290.48 | 32,132,270 |
September 2005 | $276.65 | $291.05 | $275.25 | $288.83 | 29,006,750 |
August 2005 | $276.65 | $281.92 | $272.27 | $277.73 | 34,838,040 |
July 2005 | $292.13 | $294.07 | $276.01 | $276.01 | 37,309,870 |
June 2005 | $296.02 | $302.18 | $290.24 | $290.43 | 23,673,900 |
May 2005 | $295.02 | $302.43 | $282.07 | $295.96 | 24,494,440 |
April 2005 | $282.55 | $295.14 | $272.59 | $295.02 | 31,958,210 |
March 2005 | $298.29 | $302.96 | $274.15 | $279.68 | 36,575,760 |
February 2005 | $304.10 | $311.11 | $296.24 | $296.99 | 26,025,490 |
January 2005 | $302.25 | $304.10 | $291.46 | $302.56 | 30,914,660 |
December 2004 | $277.76 | $302.62 | $277.15 | $297.19 | 28,946,540 |
November 2004 | $274.19 | $290.53 | $272.70 | $276.04 | 30,396,030 |
October 2004 | $271.81 | $276.15 | $257.33 | $273.69 | 29,704,360 |
September 2004 | $284.65 | $290.15 | $266.13 | $269.67 | 28,050,880 |
August 2004 | $263.87 | $286.11 | $262.77 | $284.71 | 21,730,980 |
July 2004 | $281.64 | $283.16 | $263.77 | $269.49 | 29,502,830 |
June 2004 | $281.40 | $288.43 | $278.98 | $281.64 | 22,817,890 |
May 2004 | $291.33 | $297.87 | $271.53 | $281.22 | 28,840,810 |
April 2004 | $312.23 | $317.64 | $289.82 | $291.27 | 27,733,440 |
March 2004 | $303.94 | $312.65 | $289.71 | $310.55 | 32,851,200 |
February 2004 | $297.34 | $302.50 | $288.27 | $301.90 | 22,013,420 |
January 2004 | $292.24 | $304.51 | $289.20 | $297.22 | 26,708,620 |
December 2003 | $282.47 | $289.80 | $274.07 | $289.20 | 21,337,120 |
