| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $288.31 | $288.31 | $285.23 | $287.84 | 986,350 |
December 30 2003 | $286.83 | $287.72 | $285.53 | $287.19 | 747,810 |
December 29 2003 | $284.58 | $286.95 | $284.34 | $286.83 | 796,560 |
December 26 2003 | $284.34 | $284.52 | $283.51 | $283.81 | 242,070 |
December 24 2003 | $284.64 | $284.93 | $283.27 | $283.75 | 421,100 |
December 23 2003 | $287.48 | $288.43 | $284.87 | $285.05 | 957,920 |
December 22 2003 | $285.53 | $287.60 | $285.11 | $287.60 | 925,060 |
December 19 2003 | $284.52 | $286.24 | $283.63 | $286.24 | 1,615,480 |
December 18 2003 | $281.61 | $283.99 | $278.53 | $283.99 | 1,102,720 |
December 17 2003 | $283.16 | $283.63 | $279.60 | $281.61 | 1,006,050 |
December 16 2003 | $283.33 | $284.52 | $282.03 | $284.28 | 883,210 |
December 15 2003 | $287.54 | $287.54 | $283.33 | $283.33 | 1,266,060 |
December 12 2003 | $282.27 | $283.21 | $280.84 | $281.97 | 790,090 |
December 11 2003 | $279.72 | $284.04 | $279.60 | $282.09 | 1,253,710 |
December 10 2003 | $279.60 | $281.49 | $279.18 | $280.84 | 1,011,260 |
December 09 2003 | $281.20 | $281.73 | $278.06 | $279.24 | 1,044,710 |
December 08 2003 | $275.80 | $281.08 | $275.45 | $280.90 | 942,770 |
December 05 2003 | $279.83 | $280.43 | $275.15 | $276.22 | 998,890 |
December 04 2003 | $278.89 | $280.49 | $272.78 | $279.83 | 911,920 |
December 03 2003 | $281.61 | $281.61 | $278.41 | $278.41 | 1,201,760 |
December 02 2003 | $281.61 | $282.92 | $278.71 | $280.01 | 1,302,920 |
December 01 2003 | $281.14 | $282.21 | $279.60 | $282.03 | 927,580 |
November 28 2003 | $279.54 | $280.84 | $278.41 | $278.89 | 433,350 |
November 26 2003 | $280.37 | $280.43 | $276.39 | $278.41 | 836,090 |
November 25 2003 | $278.71 | $279.89 | $276.81 | $278.17 | 1,072,190 |