| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $205.13 | $206.30 | $201.92 | $205.37 | 1,209,630 |
December 30 2002 | $205.31 | $207.18 | $203.15 | $205.72 | 1,280,460 |
December 27 2002 | $209.22 | $210.44 | $203.38 | $205.25 | 1,354,510 |
December 26 2002 | $213.01 | $216.34 | $208.75 | $210.21 | 1,146,050 |
December 24 2002 | $216.63 | $217.97 | $212.49 | $213.01 | 872,210 |
December 23 2002 | $219.72 | $221.82 | $218.09 | $219.90 | 1,360,550 |
December 20 2002 | $217.39 | $222.64 | $217.39 | $222.58 | 3,196,020 |
December 19 2002 | $216.86 | $220.60 | $213.65 | $215.93 | 1,614,790 |
December 18 2002 | $217.39 | $218.79 | $215.05 | $216.80 | 1,283,160 |
December 17 2002 | $219.90 | $220.01 | $216.22 | $216.69 | 1,211,010 |
December 16 2002 | $212.14 | $218.73 | $211.73 | $218.73 | 1,332,700 |
December 13 2002 | $212.72 | $214.59 | $208.63 | $210.09 | 1,166,750 |
December 12 2002 | $211.61 | $215.52 | $211.32 | $213.71 | 1,097,910 |
December 11 2002 | $214.70 | $216.16 | $210.33 | $211.61 | 1,208,950 |
December 10 2002 | $210.97 | $216.75 | $209.56 | $214.70 | 1,250,650 |
December 09 2002 | $215.35 | $216.80 | $210.09 | $210.97 | 1,591,580 |
December 06 2002 | $213.19 | $220.31 | $213.01 | $219.20 | 1,292,750 |
December 05 2002 | $221.77 | $221.82 | $215.99 | $216.75 | 1,059,030 |
December 04 2002 | $218.26 | $224.68 | $215.64 | $220.89 | 1,613,610 |
December 03 2002 | $222.17 | $224.57 | $219.37 | $220.89 | 1,297,380 |
December 02 2002 | $226.96 | $230.40 | $222.41 | $224.80 | 1,736,550 |
November 29 2002 | $229.06 | $230.52 | $226.73 | $226.90 | 867,160 |
November 27 2002 | $220.89 | $228.59 | $220.01 | $227.43 | 1,645,190 |
November 26 2002 | $222.64 | $224.68 | $215.93 | $216.86 | 1,619,490 |
November 25 2002 | $227.02 | $227.95 | $222.93 | $225.56 | 1,295,340 |
