| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $345.92 | $530.78 | $345.92 | $525.30 | 17,246 |
December 30 2003 | $256.24 | $263.56 | $248.92 | $252.58 | 658 |
December 29 2003 | $274.56 | $274.56 | $247.10 | $261.73 | 304 |
December 26 2003 | $274.54 | $274.54 | $267.23 | $270.88 | 243 |
December 24 2003 | $265.40 | $274.54 | $263.55 | $274.54 | 121 |
December 23 2003 | $237.94 | $274.54 | $236.11 | $274.54 | 988 |
December 22 2003 | $230.60 | $237.94 | $230.60 | $237.94 | 834 |
December 19 2003 | $221.46 | $241.59 | $221.46 | $234.28 | 1,030 |
December 18 2003 | $205.00 | $247.08 | $201.34 | $237.94 | 1,279 |
December 17 2003 | $256.23 | $256.23 | $192.17 | $210.48 | 2,000 |
December 16 2003 | $261.73 | $265.41 | $237.95 | $258.07 | 677 |
December 15 2003 | $272.73 | $292.85 | $256.24 | $261.73 | 539 |
December 12 2003 | $274.55 | $292.85 | $274.55 | $289.19 | 203 |
December 11 2003 | $272.73 | $292.85 | $272.73 | $292.85 | 355 |
December 10 2003 | $296.51 | $296.51 | $272.72 | $274.54 | 810 |
December 09 2003 | $320.30 | $320.30 | $285.53 | $292.85 | 713 |
December 08 2003 | $320.30 | $320.30 | $316.64 | $316.64 | 295 |
December 05 2003 | $329.47 | $329.47 | $318.47 | $318.47 | 184 |
December 04 2003 | $336.78 | $342.27 | $334.95 | $342.27 | 195 |
December 03 2003 | $331.29 | $340.43 | $329.46 | $338.60 | 208 |
December 02 2003 | $351.41 | $351.41 | $331.29 | $338.60 | 226 |
December 01 2003 | $356.90 | $360.58 | $347.76 | $347.76 | 267 |
November 28 2003 | $320.30 | $347.76 | $320.30 | $347.76 | 358 |
November 26 2003 | $311.16 | $320.30 | $311.16 | $320.30 | 195 |
November 25 2003 | $338.61 | $338.61 | $311.15 | $311.15 | 432 |