| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $220.02 | $253.30 | $218.17 | $245.90 | 7,803 |
December 30 2004 | $207.07 | $221.87 | $192.28 | $218.17 | 8,736 |
December 29 2004 | $214.47 | $223.71 | $212.62 | $214.47 | 1,224 |
December 28 2004 | $214.47 | $240.35 | $214.47 | $214.47 | 4,068 |
December 27 2004 | $213.56 | $216.32 | $199.68 | $203.38 | 1,934 |
December 23 2004 | $218.17 | $220.95 | $210.77 | $212.62 | 2,808 |
December 22 2004 | $223.71 | $227.41 | $214.47 | $214.47 | 1,081 |
December 21 2004 | $236.66 | $238.51 | $223.71 | $223.71 | 1,164 |
December 20 2004 | $247.75 | $251.45 | $238.51 | $240.35 | 1,496 |
December 17 2004 | $249.60 | $253.30 | $244.05 | $247.75 | 2,428 |
December 16 2004 | $249.60 | $255.15 | $247.94 | $251.45 | 1,911 |
December 15 2004 | $242.20 | $255.15 | $242.20 | $247.75 | 1,146 |
December 14 2004 | $229.26 | $245.90 | $229.26 | $240.35 | 1,134 |
December 13 2004 | $253.30 | $255.15 | $231.11 | $232.96 | 2,729 |
December 10 2004 | $258.84 | $262.54 | $242.20 | $253.30 | 1,259 |
December 09 2004 | $281.03 | $288.43 | $253.30 | $258.84 | 1,151 |
December 08 2004 | $277.33 | $290.27 | $277.33 | $277.33 | 335 |
December 07 2004 | $305.07 | $305.07 | $273.63 | $277.33 | 2,451 |
December 06 2004 | $299.52 | $306.91 | $295.82 | $305.07 | 1,334 |
December 03 2004 | $284.73 | $301.37 | $275.48 | $301.37 | 1,208 |
December 02 2004 | $281.03 | $284.73 | $275.48 | $275.48 | 551 |
December 01 2004 | $305.07 | $306.91 | $275.48 | $279.18 | 1,396 |
November 30 2004 | $299.52 | $306.91 | $299.52 | $305.07 | 1,224 |
November 29 2004 | $295.82 | $305.07 | $277.33 | $297.67 | 1,780 |
November 26 2004 | $279.18 | $299.52 | $277.33 | $299.52 | 589 |
