| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $112.95 | $113.31 | $105.95 | $110.14 | 1,783,683 |
November 2006 | $107.48 | $113.43 | $102.49 | $113.11 | 1,417,667 |
October 2006 | $101.50 | $109.15 | $98.68 | $106.87 | 2,302,064 |
September 2006 | $107.27 | $107.95 | $100.49 | $102.15 | 1,741,096 |
August 2006 | $106.05 | $112.22 | $104.96 | $106.46 | 1,779,384 |
July 2006 | $103.54 | $107.20 | $93.27 | $106.93 | 1,876,688 |
June 2006 | $101.02 | $105.98 | $96.46 | $103.20 | 2,473,830 |
May 2006 | $99.71 | $101.43 | $94.09 | $100.65 | 1,691,065 |
April 2006 | $95.41 | $100.31 | $91.35 | $100.15 | 1,672,724 |
March 2006 | $92.70 | $95.45 | $88.52 | $95.17 | 1,474,941 |
February 2006 | $93.28 | $95.80 | $90.21 | $92.20 | 1,005,360 |
January 2006 | $90.17 | $99.92 | $87.71 | $94.08 | 1,108,388 |
December 2005 | $96.91 | $99.50 | $89.33 | $89.87 | 1,275,831 |
November 2005 | $98.52 | $102.56 | $93.17 | $96.00 | 1,695,216 |
October 2005 | $95.12 | $100.34 | $85.14 | $99.66 | 1,688,076 |
September 2005 | $92.17 | $96.20 | $90.65 | $95.83 | 837,747 |
August 2005 | $95.09 | $97.27 | $86.37 | $91.90 | 1,111,380 |
July 2005 | $88.65 | $98.48 | $86.47 | $95.43 | 1,775,178 |
June 2005 | $84.22 | $88.68 | $81.82 | $87.28 | 1,796,472 |
May 2005 | $76.66 | $85.93 | $74.26 | $83.55 | 1,169,963 |
April 2005 | $79.78 | $79.94 | $72.58 | $75.89 | 1,028,594 |
March 2005 | $82.41 | $84.64 | $77.00 | $79.37 | 967,308 |
February 2005 | $85.31 | $86.71 | $79.54 | $83.04 | 641,430 |
January 2005 | $92.54 | $93.11 | $79.10 | $86.61 | 913,687 |
December 2004 | $95.67 | $98.50 | $87.82 | $89.81 | 841,796 |
