| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $139.75 | $139.78 | $138.26 | $138.66 | 11,112 |
December 30 2003 | $138.94 | $139.65 | $138.66 | $139.44 | 16,989 |
December 29 2003 | $138.48 | $139.13 | $138.01 | $138.97 | 21,859 |
December 26 2003 | $138.48 | $138.51 | $137.74 | $138.01 | 6,551 |
December 24 2003 | $138.39 | $138.73 | $138.23 | $138.45 | 6,776 |
December 23 2003 | $138.94 | $139.59 | $138.05 | $138.45 | 22,536 |
December 22 2003 | $139.00 | $139.68 | $138.14 | $138.79 | 34,211 |
December 19 2003 | $139.59 | $139.59 | $138.20 | $138.73 | 31,287 |
December 18 2003 | $142.22 | $142.22 | $138.39 | $139.25 | 31,436 |
December 17 2003 | $140.58 | $141.69 | $140.40 | $141.69 | 26,117 |
December 16 2003 | $139.13 | $141.94 | $139.13 | $140.80 | 18,136 |
December 15 2003 | $142.71 | $142.74 | $139.03 | $139.41 | 56,414 |
December 12 2003 | $141.14 | $142.53 | $141.14 | $141.82 | 22,189 |
December 11 2003 | $140.98 | $142.34 | $140.67 | $141.48 | 27,573 |
December 10 2003 | $143.92 | $143.92 | $140.98 | $141.69 | 32,285 |
December 09 2003 | $145.27 | $145.27 | $142.87 | $143.67 | 21,850 |
December 08 2003 | $143.76 | $144.72 | $143.43 | $144.47 | 11,238 |
December 05 2003 | $144.23 | $144.93 | $143.95 | $144.01 | 15,055 |
December 04 2003 | $144.90 | $145.76 | $143.70 | $143.92 | 15,658 |
December 03 2003 | $145.02 | $146.32 | $143.83 | $144.96 | 21,506 |
December 02 2003 | $146.65 | $147.24 | $145.82 | $146.01 | 21,028 |
December 01 2003 | $145.58 | $146.81 | $144.81 | $146.22 | 28,632 |
November 28 2003 | $145.49 | $146.01 | $144.47 | $145.39 | 9,575 |
November 26 2003 | $145.24 | $146.35 | $144.99 | $145.58 | 15,539 |
November 25 2003 | $141.46 | $145.24 | $139.71 | $144.75 | 41,315 |
