| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $225.00 | $240.00 | $216.00 | $235.00 | 1,754 |
Week of December 19 2005 | $206.00 | $241.00 | $203.00 | $215.00 | 3,593 |
Week of December 12 2005 | $227.00 | $230.00 | $193.00 | $204.00 | 2,382 |
Week of December 05 2005 | $248.00 | $250.00 | $205.00 | $223.00 | 4,278 |
Week of November 28 2005 | $251.00 | $264.00 | $235.00 | $245.00 | 3,418 |
Week of November 21 2005 | $279.00 | $297.00 | $230.00 | $245.00 | 6,767 |
Week of November 14 2005 | $234.00 | $290.00 | $199.00 | $276.00 | 4,375 |
Week of November 07 2005 | $175.00 | $240.00 | $175.00 | $234.00 | 7,422 |
Week of October 31 2005 | $160.00 | $175.00 | $140.00 | $175.00 | 3,710 |
Week of October 24 2005 | $165.00 | $185.00 | $155.00 | $160.00 | 1,976 |
Week of October 17 2005 | $166.00 | $175.00 | $143.00 | $169.00 | 2,680 |
Week of October 10 2005 | $170.00 | $185.00 | $143.00 | $156.00 | 2,690 |
Week of October 03 2005 | $170.00 | $179.00 | $144.00 | $170.00 | 4,046 |
Week of September 26 2005 | $185.00 | $189.00 | $161.00 | $170.00 | 2,466 |
Week of September 19 2005 | $215.00 | $215.00 | $157.00 | $187.00 | 12,386 |
Week of September 12 2005 | $225.00 | $234.00 | $211.00 | $220.00 | 3,168 |
Week of September 05 2005 | $214.00 | $234.00 | $214.00 | $223.00 | 2,846 |
Week of August 29 2005 | $230.00 | $235.00 | $205.00 | $213.00 | 4,651 |
Week of August 22 2005 | $240.00 | $242.00 | $220.00 | $230.00 | 1,988 |
Week of August 15 2005 | $297.00 | $319.00 | $216.00 | $240.00 | 16,074 |
Week of August 08 2005 | $236.00 | $298.00 | $236.00 | $294.00 | 5,507 |
Week of August 01 2005 | $225.00 | $249.00 | $215.00 | $233.00 | 4,156 |
Week of July 25 2005 | $232.00 | $238.00 | $210.00 | $229.00 | 2,774 |
Week of July 18 2005 | $209.00 | $246.00 | $209.00 | $237.00 | 6,642 |
Week of July 11 2005 | $240.00 | $250.00 | $200.00 | $203.00 | 12,702 |
