| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2004 | $441.60 | $460.80 | $441.60 | $441.60 | 28,000 |
December 29 2004 | $480.00 | $480.00 | $460.80 | $480.00 | 212,000 |
December 17 2004 | $499.20 | $499.20 | $499.20 | $499.20 | 5,000 |
December 16 2004 | $499.20 | $499.20 | $499.20 | $499.20 | 5,000 |
December 15 2004 | $499.20 | $499.20 | $499.20 | $499.20 | 10,000 |
December 08 2004 | $460.80 | $460.80 | $460.80 | $460.80 | 2,366 |
December 07 2004 | $425.09 | $425.09 | $425.09 | $425.09 | 150 |
December 06 2004 | $412.42 | $412.42 | $384.00 | $412.42 | 517 |
December 01 2004 | $521.47 | $521.47 | $521.47 | $521.47 | 10,000 |
November 24 2004 | $480.00 | $480.00 | $480.00 | $480.00 | 28,000 |
November 22 2004 | $556.80 | $556.80 | $411.65 | $556.80 | 20,333 |
November 17 2004 | $484.99 | $484.99 | $484.99 | $484.99 | 191,000 |
November 16 2004 | $464.64 | $464.64 | $464.64 | $464.64 | 10,000 |
November 10 2004 | $443.90 | $443.90 | $443.90 | $443.90 | 284 |
October 29 2004 | $499.20 | $614.40 | $499.20 | $499.20 | 58,000 |
October 21 2004 | $633.60 | $633.60 | $633.60 | $633.60 | 5,500 |
October 19 2004 | $633.60 | $633.60 | $633.60 | $633.60 | 4,000 |
October 14 2004 | $672.00 | $672.00 | $633.60 | $672.00 | 15,000 |
October 13 2004 | $539.52 | $539.52 | $539.52 | $539.52 | 4,834 |
October 08 2004 | $729.60 | $729.60 | $614.40 | $729.60 | 6,333 |
October 07 2004 | $633.60 | $633.60 | $633.60 | $633.60 | 300 |
September 29 2004 | $729.60 | $729.60 | $729.60 | $729.60 | 35,000 |
September 23 2004 | $691.20 | $779.52 | $691.20 | $691.20 | 60,334 |
September 22 2004 | $768.00 | $768.00 | $768.00 | $768.00 | 20,000 |
September 21 2004 | $806.40 | $806.40 | $806.40 | $806.40 | 50,000 |
