| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 20, 2005 | 1,685.00 | 1,700.00 | 1,635.00 | 1,655.00 | 60K |
| Dec 19, 2005 | 1,565.00 | 1,630.00 | 1,555.00 | 1,615.00 | 40K |
| Dec 16, 2005 | 1,570.00 | 1,570.00 | 1,545.00 | 1,570.00 | 19.8K |
| Dec 15, 2005 | 1,515.00 |
| 1,540.00 |
| 1,500.00 |
| 1,530.00 |
| 20K |
| Dec 14, 2005 | 1,530.00 | 1,535.00 | 1,505.00 | 1,515.00 | 20K |
| Dec 13, 2005 | 1,560.00 | 1,560.00 | 1,535.00 | 1,540.00 | 14.4K |
| Dec 12, 2005 | 1,565.00 | 1,580.00 | 1,520.00 | 1,555.00 | 20K |
| Dec 9, 2005 | 1,545.00 | 1,570.00 | 1,540.00 | 1,570.00 | 6.2K |
| Dec 8, 2005 | 1,585.00 | 1,585.00 | 1,540.00 | 1,540.00 | 10.2K |
| Dec 7, 2005 | 1,570.00 | 1,575.00 | 1,545.00 | 1,575.00 | 15.6K |
| Dec 6, 2005 | 1,560.00 | 1,600.00 | 1,550.00 | 1,565.00 | 10.8K |
| Dec 5, 2005 | 1,600.00 | 1,605.00 | 1,555.00 | 1,560.00 | 20K |
| Dec 2, 2005 | 1,600.00 | 1,605.00 | 1,580.00 | 1,600.00 | 20K |
| Dec 1, 2005 | 1,665.00 | 1,670.00 | 1,585.00 | 1,610.00 | 20K |
| Nov 30, 2005 | 1,625.00 | 1,665.00 | 1,610.00 | 1,665.00 | 15.8K |
| Nov 29, 2005 | 1,620.00 | 1,680.00 | 1,590.00 | 1,635.00 | 20K |
| Nov 28, 2005 | 1,675.00 | 1,675.00 | 1,620.00 | 1,640.00 | 11.4K |
| Nov 25, 2005 | 1,685.00 | 1,685.00 | 1,635.00 | 1,660.00 | 19.2K |
| Nov 24, 2005 | 1,755.00 | 1,755.00 | 1,685.00 | 1,700.00 | 20K |
| Nov 23, 2005 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| Nov 22, 2005 | 1,745.00 | 1,750.00 | 1,665.00 | 1,750.00 | 40K |
| Nov 21, 2005 | 1,775.00 | 1,820.00 | 1,690.00 | 1,745.00 | 180K |
| Nov 18, 2005 | 1,645.00 | 1,650.00 | 1,530.00 | 1,575.00 | 40K |
| Nov 17, 2005 | 1,680.00 | 1,685.00 | 1,625.00 | 1,635.00 | 20K |
| Nov 16, 2005 | 1,710.00 | 1,765.00 | 1,625.00 | 1,655.00 | 60K |
| Nov 15, 2005 | 1,645.00 | 1,700.00 | 1,615.00 | 1,695.00 | 60K |
| Nov 14, 2005 | 1,615.00 | 1,615.00 | 1,590.00 | 1,595.00 | 13.8K |
| Nov 11, 2005 | 1,545.00 | 1,615.00 | 1,545.00 | 1,590.00 | 20K |
| Nov 10, 2005 | 1,630.00 | 1,630.00 | 1,575.00 | 1,585.00 | 18.8K |
| Nov 9, 2005 | 1,700.00 | 1,700.00 | 1,615.00 | 1,625.00 | 18.2K |