| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $292.92 | $292.92 | $289.79 | $292.44 | 986,350 |
December 30 2003 | $291.42 | $292.32 | $290.09 | $291.78 | 747,810 |
December 29 2003 | $289.13 | $291.54 | $288.89 | $291.42 | 796,560 |
December 26 2003 | $288.89 | $289.07 | $288.04 | $288.35 | 242,070 |
December 24 2003 | $289.19 | $289.49 | $287.80 | $288.28 | 421,100 |
December 23 2003 | $292.08 | $293.04 | $289.43 | $289.61 | 957,920 |
December 22 2003 | $290.09 | $292.20 | $289.67 | $292.20 | 925,060 |
December 19 2003 | $289.07 | $290.82 | $288.16 | $290.82 | 1,615,480 |
December 18 2003 | $286.12 | $288.53 | $282.98 | $288.53 | 1,102,720 |
December 17 2003 | $287.68 | $288.16 | $284.07 | $286.12 | 1,006,050 |
December 16 2003 | $287.86 | $289.07 | $286.54 | $288.83 | 883,210 |
December 15 2003 | $292.14 | $292.14 | $287.86 | $287.86 | 1,266,060 |
December 12 2003 | $286.78 | $287.74 | $285.33 | $286.48 | 790,090 |
December 11 2003 | $284.19 | $288.59 | $284.07 | $286.60 | 1,253,710 |
December 10 2003 | $284.07 | $286.00 | $283.65 | $285.33 | 1,011,260 |
December 09 2003 | $285.69 | $286.24 | $282.50 | $283.71 | 1,044,710 |
December 08 2003 | $280.21 | $285.57 | $279.85 | $285.39 | 942,770 |
December 05 2003 | $284.31 | $284.91 | $279.55 | $280.63 | 998,890 |
December 04 2003 | $283.34 | $284.97 | $277.14 | $284.31 | 911,920 |
December 03 2003 | $286.12 | $286.12 | $282.86 | $282.86 | 1,201,760 |
December 02 2003 | $286.12 | $287.44 | $283.16 | $284.49 | 1,302,920 |
December 01 2003 | $285.63 | $286.72 | $284.07 | $286.54 | 927,580 |
November 28 2003 | $284.01 | $285.33 | $282.86 | $283.34 | 433,350 |
November 26 2003 | $284.85 | $284.91 | $280.81 | $282.86 | 836,090 |
November 25 2003 | $283.16 | $284.37 | $281.24 | $282.62 | 1,072,190 |
