| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $345.71 | $530.46 | $345.71 | $524.97 | 17,256 |
December 30 2003 | $256.08 | $263.40 | $248.77 | $252.42 | 658 |
December 29 2003 | $274.37 | $274.37 | $246.94 | $261.57 | 304 |
December 26 2003 | $274.37 | $274.37 | $267.06 | $270.72 | 243 |
December 24 2003 | $265.23 | $274.37 | $263.40 | $274.37 | 121 |
December 23 2003 | $237.79 | $274.37 | $235.96 | $274.37 | 989 |
December 22 2003 | $230.47 | $237.79 | $230.47 | $237.79 | 834 |
December 19 2003 | $221.33 | $241.45 | $221.33 | $234.13 | 1,030 |
December 18 2003 | $204.87 | $246.94 | $201.21 | $237.79 | 1,279 |
December 17 2003 | $256.08 | $256.08 | $192.06 | $210.35 | 2,001 |
December 16 2003 | $261.57 | $265.23 | $237.79 | $257.91 | 678 |
December 15 2003 | $272.54 | $292.67 | $256.08 | $261.57 | 539 |
December 12 2003 | $274.37 | $292.67 | $274.37 | $289.01 | 203 |
December 11 2003 | $272.54 | $292.67 | $272.54 | $292.67 | 355 |
December 10 2003 | $296.32 | $296.32 | $272.54 | $274.37 | 810 |
December 09 2003 | $320.10 | $320.10 | $285.35 | $292.67 | 713 |
December 08 2003 | $320.10 | $320.10 | $316.44 | $316.44 | 294 |
December 05 2003 | $329.25 | $329.25 | $318.27 | $318.27 | 183 |
December 04 2003 | $336.57 | $342.05 | $334.74 | $342.05 | 195 |
December 03 2003 | $331.08 | $340.22 | $329.25 | $338.39 | 208 |
December 02 2003 | $351.20 | $351.20 | $331.08 | $338.39 | 226 |
December 01 2003 | $356.69 | $360.34 | $347.54 | $347.54 | 267 |
November 28 2003 | $320.10 | $347.54 | $320.10 | $347.54 | 358 |
November 26 2003 | $310.96 | $320.10 | $310.96 | $320.10 | 195 |
November 25 2003 | $338.39 | $338.39 | $310.96 | $310.96 | 432 |
