| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $289.68 | $289.68 | $286.58 | $289.20 | 986,350 |
December 30 2003 | $288.19 | $289.08 | $286.88 | $288.55 | 747,810 |
December 29 2003 | $285.92 | $288.31 | $285.69 | $288.19 | 796,610 |
December 26 2003 | $285.69 | $285.86 | $284.85 | $285.15 | 242,070 |
December 24 2003 | $285.98 | $286.27 | $284.62 | $285.09 | 421,100 |
December 23 2003 | $288.84 | $289.80 | $286.22 | $286.40 | 958,170 |
December 22 2003 | $286.88 | $288.96 | $286.46 | $288.96 | 925,060 |
December 19 2003 | $285.86 | $287.59 | $284.97 | $287.59 | 1,615,480 |
December 18 2003 | $282.95 | $285.33 | $279.85 | $285.33 | 1,102,770 |
December 17 2003 | $284.49 | $284.97 | $280.92 | $282.95 | 1,006,490 |
December 16 2003 | $284.67 | $285.86 | $283.36 | $285.63 | 883,030 |
December 15 2003 | $288.90 | $288.90 | $284.67 | $284.67 | 1,266,060 |
December 12 2003 | $283.60 | $284.55 | $282.17 | $283.30 | 790,090 |
December 11 2003 | $281.04 | $285.39 | $280.93 | $283.42 | 1,253,710 |
December 10 2003 | $280.92 | $282.83 | $280.50 | $282.17 | 1,011,260 |
December 09 2003 | $282.53 | $283.06 | $279.37 | $280.56 | 1,044,850 |
December 08 2003 | $277.11 | $282.41 | $276.75 | $282.23 | 942,820 |
December 05 2003 | $281.16 | $281.75 | $276.45 | $277.52 | 998,890 |
December 04 2003 | $280.20 | $281.81 | $274.07 | $281.16 | 911,920 |
December 03 2003 | $282.95 | $282.95 | $279.73 | $279.73 | 1,202,040 |
December 02 2003 | $282.95 | $284.26 | $280.03 | $281.34 | 1,302,960 |
December 01 2003 | $282.47 | $283.54 | $280.92 | $283.36 | 927,580 |
November 28 2003 | $280.86 | $282.17 | $279.73 | $280.20 | 433,350 |
November 26 2003 | $281.69 | $281.75 | $277.70 | $279.73 | 836,090 |
November 25 2003 | $280.03 | $281.22 | $278.12 | $279.49 | 1,102,150 |
