| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $364.80 | $441.60 | $364.80 | $364.80 | 96,000 |
December 29 2005 | $407.04 | $441.60 | $276.48 | $407.04 | 196,400 |
December 28 2005 | $418.56 | $433.92 | $357.12 | $418.56 | 144,700 |
December 19 2005 | $240.00 | $240.00 | $240.00 | $240.00 | 50,000 |
December 16 2005 | $163.97 | $163.97 | $163.97 | $163.97 | 833 |
December 15 2005 | $288.00 | $288.00 | $211.20 | $288.00 | 51,300 |
December 14 2005 | $192.00 | $205.82 | $192.00 | $192.00 | 15,000 |
December 13 2005 | $205.06 | $205.06 | $114.05 | $205.06 | 14,500 |
December 12 2005 | $205.06 | $205.06 | $205.06 | $205.06 | 10,000 |
December 09 2005 | $192.00 | $192.00 | $176.64 | $192.00 | 60,167 |
December 07 2005 | $137.47 | $203.90 | $137.47 | $137.47 | 25,967 |
December 06 2005 | $203.90 | $203.90 | $147.84 | $203.90 | 20,433 |
December 05 2005 | $192.00 | $192.00 | $192.00 | $192.00 | 10,000 |
December 01 2005 | $201.60 | $201.60 | $201.60 | $201.60 | 5,000 |
November 30 2005 | $192.00 | $192.00 | $192.00 | $192.00 | 134 |
November 28 2005 | $288.00 | $288.00 | $134.40 | $288.00 | 25,134 |
November 23 2005 | $145.92 | $145.92 | $145.92 | $145.92 | 317 |
November 22 2005 | $249.60 | $249.60 | $230.40 | $249.60 | 8,000 |
November 18 2005 | $288.00 | $288.00 | $288.00 | $288.00 | 3,000 |
November 04 2005 | $299.52 | $299.52 | $210.05 | $299.52 | 46,684 |
October 27 2005 | $314.88 | $314.88 | $314.88 | $314.88 | 110,000 |
October 12 2005 | $291.84 | $291.84 | $291.84 | $291.84 | 5,200 |
October 11 2005 | $326.40 | $326.40 | $326.40 | $326.40 | 13,000 |
October 07 2005 | $314.88 | $314.88 | $314.88 | $314.88 | 45,000 |
October 03 2005 | $331.01 | $342.14 | $331.01 | $331.01 | 1,700 |
