Date,Open,High,Low,Close,Volume,Adj. Close*
19-Sep-03,29.30,29.36,28.83,29.17,53550300,29.15
18-Sep-03,28.69,29.28,28.46,29.16,46619000,29.14
17-Sep-03,28.94,29.38,28.77,28.88,52827300,28.86
16-Sep-03,28.08,28.99,28.02,28.91,48748000,28.89
15-Sep-03,28.33,28.45,27.91,27.99,36350400,27.97
12-Sep-03,27.81,28.39,27.55,28.34,51931600,28.32
11-Sep-03,27.62,28.35,27.29,28.03,56654900,28.01
10-Sep-03,28.44,28.49,27.63,27.66,57999300,27.64
9-Sep-03,29.00,29.13,28.66,28.79,49792900,28.77
8-Sep-03,28.88,29.20,28.80,29.18,52154000,29.16
5-Sep-03,28.83,29.10,28.37,28.71,68429904,28.69
4-Sep-03,28.32,28.74,28.04,28.60,63744700,28.58
3-Sep-03,28.94,28.97,28.04,28.22,60714800,28.20
2-Sep-03,28.77,28.84,28.17,28.74,58841200,28.72
29-Aug-03,28.18,28.65,28.04,28.59,41986600,28.57
28-Aug-03,28.10,28.35,27.85,28.30,48631600,28.28
27-Aug-03,27.61,28.08,27.42,28.02,58217200,28.00
26-Aug-03,26.96,27.74,26.68,27.71,65213400,27.69
25-Aug-03,27.56,27.76,27.07,27.24,52037500,27.22
22-Aug-03,28.16,29.04,27.32,27.39,120604096,27.37
21-Aug-03,26.69,26.78,26.01,26.39,66434900,26.37
20-Aug-03,26.14,26.74,26.13,26.36,47210300,26.34
19-Aug-03,26.37,26.54,25.92,26.47,55966300,26.45
18-Aug-03,25.10,26.23,25.05,26.19,59081000,26.17
15-Aug-03,25.09,25.25,24.81,25.05,21622800,25.04
14-Aug-03,24.80,25.17,24.55,25.14,51830000,25.13
13-Aug-03,24.50,25.00,24.30,24.71,51882500,24.70
12-Aug-03,24.09,24.40,23.82,24.37,48475100,24.36
11-Aug-03,23.62,24.13,23.58,23.90,41624600,23.89
8-Aug-03,24.15,24.22,23.33,23.58,57453600,23.57
7-Aug-03,23.94,24.30,23.86,23.99,48517800,23.98
6-Aug-03,24.10,24.55,23.81,24.14,57799000,24.13
5-Aug-03,25.12,25.12,24.23,24.27,51979800,24.26
4-Aug-03,24.91,25.23,24.39,25.13,53570000,25.10
1-Aug-03,24.78,25.07,24.73,25.02,48494900,24.99
31-Jul-03,24.80,25.35,24.68,24.89,68692096,24.86
30-Jul-03,24.86,24.87,24.28,24.49,40786200,24.46
29-Jul-03,24.81,25.23,24.70,24.90,68217600,24.87
28-Jul-03,24.92,25.13,24.61,24.76,45462200,24.73
25-Jul-03,24.17,24.94,23.73,24.91,52627700,24.88
24-Jul-03,25.15,25.17,23.95,23.97,58119100,23.94
23-Jul-03,24.37,24.90,24.26,24.81,49058200,24.78
22-Jul-03,24.39,24.53,24.05,24.42,61074300,24.39
21-Jul-03,24.60,24.63,23.95,24.06,52851200,24.03
18-Jul-03,25.10,25.15,24.15,24.66,65296900,24.63
17-Jul-03,24.69,25.10,24.60,24.93,71736800,24.90
16-Jul-03,25.24,25.50,24.82,25.31,128925696,25.27
15-Jul-03,24.44,24.77,23.67,24.10,102323696,24.07
14-Jul-03,24.27,24.58,23.85,24.02,76909400,23.99
11-Jul-03,23.29,23.50,23.07,23.34,46535400,23.31
10-Jul-03,23.07,23.30,22.61,22.91,63261600,22.88
9-Jul-03,23.30,23.99,23.25,23.48,78521904,23.45
8-Jul-03,22.83,23.40,22.67,23.15,64980800,23.12
7-Jul-03,22.24,22.98,22.17,22.91,56553100,22.88
3-Jul-03,21.97,22.31,21.71,21.72,40502400,21.69
2-Jul-03,21.66,22.32,21.47,22.21,74291504,22.18
1-Jul-03,20.87,21.50,20.51,21.41,64496600,21.38
30-Jun-03,21.14,21.30,20.59,20.81,51457500,20.78
27-Jun-03,20.70,21.13,20.53,20.57,63348200,20.54
26-Jun-03,20.30,20.76,20.15,20.63,52904900,20.60
25-Jun-03,20.53,20.83,19.99,20.04,61250600,20.01
24-Jun-03,20.11,20.74,20.04,20.45,63799700,20.42
23-Jun-03,20.70,20.97,20.05,20.36,59628100,20.33
20-Jun-03,21.34,21.42,20.64,20.67,78909400,20.64
19-Jun-03,21.66,21.92,21.12,21.12,69563696,21.09