| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $315.00 | $317.69 | $312.50 | $317.05 | 8,300 |
December 29 2005 | $316.50 | $316.99 | $315.00 | $315.50 | 7,900 |
December 28 2005 | $315.75 | $317.59 | $315.71 | $316.05 | 8,300 |
December 27 2005 | $318.31 | $319.99 | $317.05 | $317.46 | 8,000 |
December 23 2005 | $318.50 | $319.85 | $316.88 | $318.31 | 7,100 |
December 22 2005 | $317.98 | $319.21 | $315.75 | $318.50 | 15,000 |
December 21 2005 | $316.15 | $318.50 | $315.81 | $317.00 | 18,000 |
December 20 2005 | $312.89 | $314.53 | $312.50 | $314.21 | 17,100 |
December 19 2005 | $312.00 | $312.50 | $311.50 | $312.50 | 12,500 |
December 16 2005 | $312.20 | $313.00 | $308.50 | $310.30 | 25,100 |
December 15 2005 | $309.05 | $310.50 | $309.05 | $310.25 | 8,800 |
December 14 2005 | $308.12 | $311.90 | $308.00 | $311.00 | 13,500 |
December 13 2005 | $310.00 | $311.09 | $307.41 | $309.10 | 30,400 |
December 12 2005 | $312.00 | $315.00 | $308.14 | $309.35 | 29,600 |
December 09 2005 | $312.00 | $314.00 | $311.60 | $312.75 | 12,300 |
December 08 2005 | $310.35 | $314.99 | $310.19 | $312.65 | 33,900 |
December 07 2005 | $313.50 | $314.11 | $309.00 | $312.30 | 17,900 |
December 06 2005 | $313.50 | $315.49 | $313.01 | $314.00 | 24,000 |
December 05 2005 | $317.50 | $317.60 | $313.00 | $314.49 | 20,800 |
December 02 2005 | $316.25 | $318.40 | $316.25 | $317.50 | 15,200 |
December 01 2005 | $316.35 | $318.50 | $315.80 | $317.90 | 19,400 |
November 30 2005 | $318.50 | $318.74 | $314.50 | $317.25 | 14,500 |
November 29 2005 | $317.85 | $317.95 | $317.02 | $317.69 | 10,000 |
November 28 2005 | $316.50 | $318.73 | $316.50 | $317.85 | 9,300 |
November 25 2005 | $319.00 | $319.00 | $318.28 | $318.85 | 1,800 |
