| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 2004 | $277.26 | $293.79 | $275.76 | $279.13 | 30,287,280 |
October 2004 | $274.86 | $279.25 | $260.21 | $276.76 | 29,696,040 |
September 2004 | $287.84 | $293.40 | $269.11 | $272.69 | 28,039,120 |
August 2004 | $266.82 | $289.32 | $265.71 | $287.90 | 21,604,350 |
July 2004 | $284.80 | $286.33 | $266.73 | $272.51 | 29,498,220 |
June 2004 | $284.55 | $291.66 | $282.10 | $284.80 | 22,738,830 |
May 2004 | $294.60 | $301.21 | $274.57 | $284.37 | 28,850,240 |
April 2004 | $315.73 | $321.20 | $293.07 | $294.54 | 27,732,730 |
March 2004 | $307.35 | $316.16 | $295.20 | $314.03 | 32,846,010 |
February 2004 | $300.67 | $305.89 | $291.50 | $305.29 | 21,926,060 |
January 2004 | $295.51 | $307.93 | $292.44 | $300.55 | 27,000,450 |
December 2003 | $285.63 | $293.04 | $277.14 | $292.44 | 21,336,000 |
