| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $418.56 | $441.60 | $276.48 | $364.80 | 437,100 |
Week of December 19 2005 | $240.00 | $240.00 | $240.00 | $240.00 | 50,000 |
Week of December 12 2005 | $205.06 | $288.00 | $114.05 | $163.97 | 91,633 |
Week of December 05 2005 | $192.00 | $203.90 | $137.47 | $192.00 | 116,567 |
Week of November 28 2005 | $288.00 | $288.00 | $134.40 | $201.60 | 30,268 |
Week of November 21 2005 | $249.60 | $249.60 | $145.92 | $145.92 | 8,317 |
Week of November 14 2005 | $288.00 | $288.00 | $288.00 | $288.00 | 3,000 |
Week of October 31 2005 | $299.52 | $299.52 | $210.05 | $299.52 | 46,684 |
Week of October 24 2005 | $314.88 | $314.88 | $314.88 | $314.88 | 110,000 |
Week of October 10 2005 | $326.40 | $326.40 | $291.84 | $291.84 | 18,200 |
Week of October 03 2005 | $331.01 | $342.14 | $314.88 | $314.88 | 46,700 |
Week of September 26 2005 | $410.88 | $410.88 | $326.40 | $326.40 | 102,500 |
Week of September 19 2005 | $384.00 | $422.40 | $291.84 | $422.40 | 537,201 |
Week of September 12 2005 | $384.00 | $425.47 | $321.79 | $391.68 | 230,334 |
Week of September 05 2005 | $422.40 | $422.40 | $384.00 | $391.68 | 85,600 |
Week of August 29 2005 | $384.00 | $414.72 | $384.00 | $384.00 | 68,400 |
Week of August 22 2005 | $384.00 | $480.00 | $384.00 | $480.00 | 2,000 |
Week of August 15 2005 | $422.40 | $472.32 | $318.72 | $318.72 | 13,367 |
Week of August 08 2005 | $368.64 | $368.64 | $368.64 | $368.64 | 39,500 |
Week of August 01 2005 | $326.40 | $326.40 | $271.49 | $271.49 | 334 |
Week of July 25 2005 | $300.29 | $300.29 | $300.29 | $300.29 | 333 |
Week of July 18 2005 | $460.80 | $460.80 | $399.36 | $399.36 | 67,000 |
Week of July 11 2005 | $441.60 | $460.80 | $441.60 | $460.80 | 27,000 |
Week of June 20 2005 | $307.20 | $307.20 | $307.20 | $307.20 | 134 |
Week of May 30 2005 | $441.60 | $441.60 | $441.60 | $441.60 | 3,000 |
