| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $330.00 | $330.50 | $325.50 | $326.50 | 70,700 |
December 30 2002 | $333.00 | $333.00 | $327.00 | $330.01 | 91,100 |
December 27 2002 | $338.50 | $340.00 | $332.00 | $332.00 | 42,400 |
December 26 2002 | $332.55 | $344.00 | $332.55 | $339.49 | 41,700 |
December 24 2002 | $333.00 | $337.00 | $333.00 | $335.55 | 26,700 |
December 23 2002 | $335.75 | $335.75 | $331.55 | $334.40 | 27,400 |
December 20 2002 | $334.89 | $337.74 | $331.52 | $334.75 | 55,100 |
December 19 2002 | $331.00 | $336.99 | $331.00 | $334.00 | 44,000 |
December 18 2002 | $337.00 | $338.35 | $334.00 | $334.00 | 47,800 |
December 17 2002 | $341.75 | $343.00 | $335.50 | $337.75 | 68,500 |
December 16 2002 | $325.00 | $339.00 | $325.00 | $338.75 | 116,000 |
December 13 2002 | $323.00 | $324.00 | $320.25 | $323.00 | 70,400 |
December 12 2002 | $319.25 | $324.99 | $317.00 | $324.00 | 48,100 |
December 11 2002 | $310.03 | $320.00 | $305.00 | $319.75 | 104,600 |
December 10 2002 | $315.50 | $316.49 | $309.30 | $310.02 | 184,000 |
December 09 2002 | $320.00 | $324.50 | $314.00 | $314.75 | 92,700 |
December 06 2002 | $316.26 | $327.17 | $311.00 | $322.00 | 129,700 |
December 05 2002 | $323.01 | $324.88 | $314.00 | $316.25 | 157,600 |
December 04 2002 | $316.50 | $323.00 | $315.00 | $323.00 | 217,300 |
December 03 2002 | $331.00 | $331.01 | $315.04 | $317.47 | 164,300 |
December 02 2002 | $331.00 | $338.50 | $329.00 | $336.00 | 124,100 |
November 29 2002 | $339.51 | $339.51 | $330.00 | $331.00 | 58,800 |
November 27 2002 | $330.51 | $341.25 | $330.51 | $339.50 | 46,800 |
November 26 2002 | $342.50 | $347.55 | $330.50 | $330.50 | 85,000 |
November 25 2002 | $334.00 | $345.00 | $333.50 | $342.00 | 87,500 |
