| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $330.99 | $380.44 | $325.91 | $371.77 | 43,413,980 |
November 2006 | $334.09 | $340.06 | $329.92 | $330.99 | 30,696,010 |
October 2006 | $328.34 | $339.25 | $325.70 | $331.52 | 37,694,180 |
September 2006 | $328.47 | $332.77 | $320.02 | $328.28 | 25,561,000 |
August 2006 | $316.08 | $328.54 | $312.08 | $326.16 | 26,847,450 |
July 2006 | $317.97 | $325.37 | $302.40 | $316.08 | 31,003,120 |
June 2006 | $323.08 | $329.82 | $310.58 | $315.68 | 34,884,240 |
May 2006 | $327.13 | $331.84 | $316.86 | $322.55 | 35,165,160 |
April 2006 | $307.01 | $326.81 | $306.29 | $326.81 | 30,020,240 |
March 2006 | $300.40 | $310.89 | $296.58 | $305.84 | 31,069,380 |
February 2006 | $298.50 | $305.19 | $290.17 | $300.27 | 26,977,970 |
January 2006 | $313.95 | $317.66 | $292.35 | $298.44 | 33,796,900 |
December 2005 | $313.69 | $318.62 | $308.95 | $310.93 | 27,837,050 |
November 2005 | $291.56 | $318.81 | $287.56 | $311.06 | 33,326,260 |
October 2005 | $290.23 | $293.46 | $279.19 | $290.48 | 31,998,360 |
September 2005 | $276.65 | $291.05 | $275.25 | $288.83 | 29,009,040 |
August 2005 | $276.65 | $281.92 | $272.27 | $277.73 | 34,770,810 |
July 2005 | $292.13 | $294.07 | $276.01 | $276.01 | 37,122,440 |
June 2005 | $296.02 | $302.18 | $290.24 | $290.43 | 23,531,710 |
May 2005 | $295.02 | $302.43 | $287.48 | $295.96 | 24,431,760 |
April 2005 | $283.17 | $295.14 | $272.59 | $295.02 | 31,872,170 |
March 2005 | $298.29 | $302.96 | $274.15 | $279.68 | 36,521,630 |
February 2005 | $304.10 | $311.11 | $296.24 | $296.99 | 26,002,040 |
January 2005 | $302.25 | $304.10 | $291.46 | $302.56 | 30,975,710 |
December 2004 | $277.76 | $302.62 | $277.15 | $297.19 | 28,931,460 |