| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $274.37 | $530.46 | $246.94 | $524.97 | 18,218 |
Week of December 22 2003 | $230.47 | $274.37 | $230.47 | $270.72 | 2,187 |
Week of December 15 2003 | $272.54 | $292.67 | $192.06 | $234.13 | 5,527 |
Week of December 08 2003 | $320.10 | $320.10 | $272.54 | $289.01 | 2,375 |
Week of December 01 2003 | $356.69 | $360.34 | $318.27 | $318.27 | 1,079 |
Week of November 24 2003 | $329.25 | $347.54 | $310.96 | $347.54 | 1,738 |
Week of November 17 2003 | $342.05 | $343.88 | $321.93 | $327.42 | 1,098 |
Week of November 10 2003 | $382.29 | $382.29 | $338.39 | $356.69 | 2,234 |
Week of November 03 2003 | $365.83 | $382.29 | $332.91 | $374.98 | 3,214 |
Week of October 27 2003 | $351.20 | $367.66 | $340.22 | $364.00 | 2,759 |
Week of October 20 2003 | $387.78 | $393.27 | $343.88 | $345.71 | 6,652 |
Week of October 13 2003 | $378.64 | $409.73 | $371.32 | $391.44 | 5,806 |
Week of October 06 2003 | $347.54 | $384.12 | $320.10 | $380.46 | 5,811 |
Week of September 29 2003 | $290.84 | $356.69 | $265.23 | $342.05 | 3,285 |
Week of September 22 2003 | $340.22 | $351.20 | $283.52 | $292.67 | 5,627 |
Week of September 15 2003 | $354.86 | $369.49 | $345.71 | $356.69 | 3,346 |
Week of September 08 2003 | $342.05 | $374.98 | $342.05 | $360.34 | 4,533 |
Week of September 01 2003 | $376.81 | $384.12 | $342.05 | $342.05 | 3,282 |
Week of August 25 2003 | $340.22 | $380.46 | $329.25 | $376.81 | 6,748 |
Week of August 18 2003 | $373.15 | $373.15 | $281.69 | $338.39 | 11,076 |
Week of August 11 2003 | $365.83 | $426.19 | $347.54 | $373.15 | 10,081 |
Week of August 04 2003 | $389.61 | $420.71 | $329.25 | $356.69 | 4,015 |
Week of July 28 2003 | $429.85 | $440.83 | $334.74 | $398.76 | 23,981 |
Week of July 21 2003 | $193.89 | $439.00 | $193.89 | $426.19 | 28,880 |
Week of July 14 2003 | $164.62 | $177.43 | $146.33 | $177.43 | 2,466 |
