| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $103.65 | $103.95 | $103.24 | $103.44 | 3,769,001 |
December 29 2005 | $103.62 | $104.62 | $103.59 | $103.86 | 3,368,119 |
December 28 2005 | $103.47 | $103.77 | $103.15 | $103.62 | 3,504,584 |
December 27 2005 | $104.98 | $105.07 | $103.38 | $103.47 | 3,561,465 |
December 23 2005 | $104.95 | $104.98 | $104.45 | $104.54 | 2,234,646 |
December 22 2005 | $103.80 | $104.65 | $103.80 | $104.54 | 3,647,142 |
December 21 2005 | $104.50 | $104.50 | $103.30 | $103.50 | 4,767,553 |
December 20 2005 | $104.53 | $104.73 | $103.68 | $104.15 | 4,383,761 |
December 19 2005 | $105.49 | $105.82 | $104.47 | $104.97 | 4,397,136 |
December 16 2005 | $105.58 | $106.26 | $105.55 | $105.67 | 7,241,263 |
December 15 2005 | $105.32 | $105.96 | $104.82 | $105.50 | 7,100,834 |
December 14 2005 | $104.53 | $105.17 | $104.18 | $104.82 | 4,570,242 |
December 13 2005 | $104.03 | $104.56 | $103.59 | $103.94 | 5,297,784 |
December 12 2005 | $104.50 | $104.70 | $103.88 | $104.18 | 2,871,378 |
December 09 2005 | $103.82 | $104.91 | $103.56 | $104.12 | 3,640,757 |
December 08 2005 | $104.23 | $104.50 | $103.36 | $103.59 | 4,541,405 |
December 07 2005 | $104.91 | $105.06 | $103.77 | $104.24 | 5,892,805 |
December 06 2005 | $105.20 | $105.79 | $104.67 | $104.91 | 5,533,260 |
December 05 2005 | $103.80 | $105.08 | $103.74 | $104.82 | 5,041,777 |
December 02 2005 | $104.76 | $104.76 | $103.33 | $104.03 | 5,308,906 |
December 01 2005 | $105.06 | $105.20 | $104.44 | $104.76 | 4,450,429 |
November 30 2005 | $105.35 | $105.96 | $104.67 | $104.67 | 5,073,076 |
November 29 2005 | $105.88 | $106.17 | $105.08 | $105.29 | 4,871,321 |
November 28 2005 | $106.08 | $106.08 | $105.32 | $105.44 | 3,903,671 |
November 25 2005 | $105.50 | $106.14 | $105.26 | $106.08 | 1,946,963 |
