| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $142.32 | $150.32 | $139.28 | $144.98 | 92,344,800 |
November 2006 | $138.90 | $147.89 | $132.87 | $141.67 | 93,586,900 |
October 2006 | $122.31 | $140.80 | $122.31 | $138.02 | 118,997,500 |
September 2006 | $107.93 | $124.23 | $106.80 | $122.79 | 105,586,500 |
August 2006 | $110.06 | $113.87 | $105.73 | $107.90 | 86,544,500 |
July 2006 | $110.01 | $111.59 | $100.63 | $110.87 | 89,186,400 |
June 2006 | $109.28 | $113.68 | $99.05 | $108.93 | 139,219,300 |
May 2006 | $116.07 | $120.60 | $101.68 | $109.30 | 109,492,500 |
April 2006 | $114.16 | $122.34 | $113.39 | $116.07 | 78,063,800 |
March 2006 | $102.60 | $115.35 | $100.57 | $113.42 | 104,268,100 |
February 2006 | $102.18 | $105.75 | $99.57 | $102.10 | 63,470,300 |
January 2006 | $91.38 | $102.51 | $89.60 | $102.07 | 87,171,600 |
December 2005 | $94.12 | $96.76 | $89.68 | $92.11 | 62,056,200 |
November 2005 | $91.38 | $97.36 | $90.01 | $93.01 | 60,948,900 |
October 2005 | $87.30 | $91.87 | $79.34 | $91.14 | 105,098,700 |
September 2005 | $80.40 | $87.60 | $80.33 | $87.51 | 75,008,400 |
August 2005 | $77.45 | $82.68 | $76.79 | $80.02 | 59,458,100 |
July 2005 | $73.37 | $79.10 | $73.26 | $77.36 | 63,424,600 |
June 2005 | $69.94 | $75.37 | $69.25 | $73.26 | 94,605,900 |
May 2005 | $76.01 | $77.05 | $68.04 | $70.02 | 117,093,700 |
April 2005 | $79.33 | $81.85 | $74.11 | $76.69 | 101,950,900 |
March 2005 | $77.65 | $81.07 | $77.01 | $78.80 | 76,524,300 |
February 2005 | $77.12 | $81.62 | $76.87 | $77.94 | 56,697,300 |
January 2005 | $74.97 | $77.35 | $72.92 | $77.26 | 74,547,600 |
December 2004 | $75.22 | $79.24 | $73.61 | $74.35 | 76,486,500 |