| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $294.85 | $294.85 | $291.70 | $294.37 | 986,350 |
December 30 2003 | $293.33 | $294.24 | $292.00 | $293.70 | 747,810 |
December 29 2003 | $291.03 | $293.46 | $290.79 | $293.33 | 796,560 |
December 26 2003 | $290.79 | $290.97 | $289.94 | $290.24 | 242,070 |
December 24 2003 | $291.09 | $291.39 | $289.70 | $290.18 | 421,100 |
December 23 2003 | $294.00 | $294.97 | $291.33 | $291.52 | 957,920 |
December 22 2003 | $292.00 | $294.12 | $291.58 | $294.12 | 925,060 |
December 19 2003 | $290.97 | $292.73 | $290.06 | $292.73 | 1,615,480 |
December 18 2003 | $288.00 | $290.42 | $284.84 | $290.42 | 1,102,720 |
December 17 2003 | $289.57 | $290.06 | $285.94 | $288.00 | 1,006,050 |
December 16 2003 | $289.76 | $290.97 | $288.42 | $290.73 | 883,210 |
December 15 2003 | $294.06 | $294.06 | $289.76 | $289.76 | 1,266,060 |
December 12 2003 | $288.66 | $289.64 | $287.21 | $288.36 | 790,090 |
December 11 2003 | $286.06 | $290.48 | $285.94 | $288.48 | 1,253,710 |
December 10 2003 | $285.94 | $287.88 | $285.51 | $287.21 | 1,011,260 |
December 09 2003 | $287.57 | $288.12 | $284.36 | $285.57 | 1,044,710 |
December 08 2003 | $282.05 | $287.45 | $281.69 | $287.27 | 942,770 |
December 05 2003 | $286.18 | $286.78 | $281.39 | $282.48 | 998,890 |
December 04 2003 | $285.21 | $286.85 | $278.96 | $286.18 | 911,920 |
December 03 2003 | $288.00 | $288.00 | $284.72 | $284.72 | 1,201,760 |
December 02 2003 | $288.00 | $289.33 | $285.03 | $286.36 | 1,302,920 |
December 01 2003 | $287.51 | $288.60 | $285.94 | $288.42 | 927,580 |
November 28 2003 | $285.88 | $287.21 | $284.72 | $285.21 | 433,350 |
November 26 2003 | $286.72 | $286.78 | $282.66 | $284.72 | 836,090 |
November 25 2003 | $285.03 | $286.24 | $283.09 | $284.48 | 1,072,190 |
