| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $691.00 | $731.99 | $670.00 | $702.00 | 1,231,100 |
November 2005 | $685.50 | $759.00 | $654.00 | $687.25 | 1,904,300 |
October 2005 | $887.00 | $892.00 | $641.00 | $685.50 | 2,426,100 |
September 2005 | $885.00 | $905.08 | $815.50 | $884.95 | 950,900 |
August 2005 | $940.00 | $940.00 | $822.00 | $885.00 | 992,000 |
July 2005 | $811.75 | $947.95 | $793.00 | $938.00 | 1,022,300 |
June 2005 | $756.50 | $826.50 | $754.00 | $810.00 | 898,100 |
May 2005 | $721.50 | $760.00 | $707.55 | $759.00 | 1,041,100 |
April 2005 | $791.00 | $807.95 | $714.69 | $718.35 | 1,257,500 |
March 2005 | $794.25 | $816.00 | $772.25 | $785.00 | 1,275,700 |
February 2005 | $791.75 | $819.49 | $757.15 | $792.25 | 1,222,400 |
January 2005 | $736.00 | $804.50 | $703.65 | $791.25 | 1,616,000 |
December 2004 | $688.00 | $784.00 | $685.10 | $769.40 | 1,049,100 |
November 2004 | $630.00 | $706.00 | $622.32 | $690.90 | 1,308,200 |
October 2004 | $551.00 | $635.00 | $529.00 | $627.00 | 1,782,400 |
September 2004 | $501.00 | $563.98 | $497.15 | $551.00 | 854,000 |
August 2004 | $466.25 | $512.00 | $465.25 | $502.25 | 837,500 |
July 2004 | $484.00 | $495.50 | $445.00 | $466.00 | 865,500 |
June 2004 | $456.75 | $493.00 | $444.55 | $484.20 | 879,800 |
May 2004 | $450.00 | $469.80 | $405.13 | $457.75 | 938,200 |
April 2004 | $460.00 | $467.50 | $431.01 | $451.00 | 1,000,000 |
March 2004 | $464.50 | $479.95 | $447.00 | $460.00 | 952,400 |
February 2004 | $432.50 | $483.00 | $426.11 | $462.50 | 1,285,400 |
January 2004 | $456.00 | $460.00 | $411.20 | $434.50 | 1,714,800 |
December 2003 | $491.00 | $496.00 | $466.00 | $466.00 | 1,203,300 |