| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $345.07 | $529.48 | $345.07 | $524.00 | 17,256 |
December 30 2003 | $255.61 | $262.91 | $248.31 | $251.96 | 658 |
December 29 2003 | $273.87 | $273.87 | $246.48 | $261.09 | 304 |
December 26 2003 | $273.87 | $273.87 | $266.56 | $270.21 | 243 |
December 24 2003 | $264.74 | $273.87 | $262.91 | $273.87 | 121 |
December 23 2003 | $237.35 | $273.87 | $235.53 | $273.87 | 989 |
December 22 2003 | $230.05 | $237.35 | $230.05 | $237.35 | 834 |
December 19 2003 | $220.92 | $241.00 | $220.92 | $233.70 | 1,030 |
December 18 2003 | $204.49 | $246.48 | $200.84 | $237.35 | 1,279 |
December 17 2003 | $255.61 | $255.61 | $191.71 | $209.96 | 2,001 |
December 16 2003 | $261.09 | $264.74 | $237.35 | $257.43 | 678 |
December 15 2003 | $272.04 | $292.12 | $255.61 | $261.09 | 539 |
December 12 2003 | $273.87 | $292.12 | $273.87 | $288.47 | 203 |
December 11 2003 | $272.04 | $292.12 | $272.04 | $292.12 | 355 |
December 10 2003 | $295.78 | $295.78 | $272.04 | $273.87 | 810 |
December 09 2003 | $319.51 | $319.51 | $284.82 | $292.12 | 713 |
December 08 2003 | $319.51 | $319.51 | $315.86 | $315.86 | 294 |
December 05 2003 | $328.64 | $328.64 | $317.69 | $317.69 | 183 |
December 04 2003 | $335.94 | $341.42 | $334.12 | $341.42 | 195 |
December 03 2003 | $330.47 | $339.59 | $328.64 | $337.77 | 208 |
December 02 2003 | $350.55 | $350.55 | $330.47 | $337.77 | 226 |
December 01 2003 | $356.03 | $359.68 | $346.90 | $346.90 | 267 |
November 28 2003 | $319.51 | $346.90 | $319.51 | $346.90 | 358 |
November 26 2003 | $310.38 | $319.51 | $310.38 | $319.51 | 195 |
November 25 2003 | $337.77 | $337.77 | $310.38 | $310.38 | 432 |
