| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $78.37 | $78.37 | $74.16 | $74.16 | 8,198 |
December 30 2003 | $77.22 | $78.96 | $75.94 | $78.60 | 4,424 |
December 29 2003 | $76.10 | $78.55 | $75.13 | $78.55 | 6,744 |
December 26 2003 | $76.01 | $77.47 | $76.01 | $77.47 | 433 |
December 24 2003 | $76.21 | $76.70 | $76.21 | $76.21 | 1,423 |
December 23 2003 | $74.27 | $76.48 | $72.78 | $76.28 | 7,332 |
December 22 2003 | $76.91 | $76.91 | $72.62 | $73.09 | 10,611 |
December 19 2003 | $77.45 | $77.56 | $74.13 | $76.48 | 4,424 |
December 18 2003 | $75.42 | $76.70 | $74.22 | $76.03 | 3,279 |
December 17 2003 | $75.82 | $76.70 | $74.11 | $76.70 | 3,093 |
December 16 2003 | $73.23 | $76.70 | $72.19 | $76.70 | 7,734 |
December 15 2003 | $77.04 | $77.18 | $73.77 | $73.91 | 5,785 |
December 12 2003 | $76.70 | $77.16 | $75.67 | $77.04 | 6,868 |
December 11 2003 | $73.88 | $76.77 | $73.25 | $76.70 | 9,559 |
December 10 2003 | $75.67 | $75.67 | $72.59 | $72.61 | 2,506 |
December 09 2003 | $75.18 | $75.74 | $73.83 | $74.48 | 13,395 |
December 08 2003 | $73.94 | $75.40 | $73.15 | $75.15 | 5,011 |
December 05 2003 | $75.40 | $75.63 | $73.17 | $74.25 | 3,588 |
December 04 2003 | $73.40 | $75.38 | $73.15 | $75.09 | 5,692 |
December 03 2003 | $75.29 | $77.58 | $73.38 | $73.38 | 5,692 |
December 02 2003 | $75.96 | $77.65 | $74.88 | $75.92 | 6,001 |
December 01 2003 | $76.28 | $76.28 | $73.17 | $75.78 | 8,414 |
November 28 2003 | $73.85 | $76.53 | $73.85 | $76.28 | 3,774 |
November 26 2003 | $78.69 | $78.78 | $74.10 | $75.15 | 9,280 |
November 25 2003 | $78.55 | $78.78 | $77.25 | $77.74 | 10,858 |
