Date,Open,High,Low,Close,Volume,Adj. Close*
19-Sep-03,29.76,29.97,29.52,29.96,92433800,29.79
18-Sep-03,28.49,29.51,28.42,29.50,67268096,29.34
17-Sep-03,28.76,28.95,28.47,28.50,47221600,28.34
16-Sep-03,28.41,28.95,28.32,28.90,52060600,28.74
15-Sep-03,28.37,28.61,28.33,28.36,41432300,28.20
12-Sep-03,27.48,28.40,27.45,28.34,55777200,28.18
11-Sep-03,27.66,28.11,27.59,27.84,37813300,27.68
10-Sep-03,28.03,28.18,27.48,27.55,54763500,27.40
9-Sep-03,28.65,28.71,28.31,28.37,44315200,28.21
8-Sep-03,28.39,28.92,28.34,28.84,46105300,28.68
5-Sep-03,28.23,28.75,28.17,28.38,64024500,28.22
4-Sep-03,28.10,28.47,27.99,28.43,59840800,28.27
3-Sep-03,27.42,28.40,27.38,28.30,109437800,28.14
2-Sep-03,26.70,27.30,26.47,27.26,74168896,27.11
29-Aug-03,26.46,26.55,26.35,26.52,34503000,26.37
28-Aug-03,26.50,26.58,26.24,26.51,46211200,26.36
27-Aug-03,26.51,26.58,26.30,26.42,30633900,26.27
26-Aug-03,26.31,26.67,25.96,26.57,47546000,26.42
25-Aug-03,26.31,26.54,26.23,26.50,36132900,26.35
22-Aug-03,26.78,26.95,26.21,26.22,65846300,26.07
21-Aug-03,26.65,26.73,26.13,26.24,63802700,26.09
20-Aug-03,26.30,26.53,26.00,26.45,56739300,26.30
19-Aug-03,25.85,26.65,25.77,26.62,72952896,26.47
18-Aug-03,25.56,25.83,25.46,25.70,45817400,25.56
15-Aug-03,25.61,25.66,25.43,25.54,27607900,25.40
14-Aug-03,25.66,25.71,25.52,25.63,37338300,25.49
13-Aug-03,25.79,25.89,25.50,25.60,39636900,25.46
12-Aug-03,25.71,25.77,25.45,25.73,38208400,25.59
11-Aug-03,25.61,25.99,25.54,25.61,36433900,25.47
8-Aug-03,25.88,25.98,25.50,25.58,33241400,25.44
7-Aug-03,25.72,25.81,25.45,25.71,44258500,25.57
6-Aug-03,25.54,26.19,25.43,25.65,56294900,25.51
5-Aug-03,26.31,26.54,25.60,25.66,58825800,25.52
4-Aug-03,26.15,26.41,25.75,26.18,51825600,26.03
1-Aug-03,26.33,26.51,26.12,26.17,42649700,26.02
31-Jul-03,26.60,26.99,26.31,26.41,64504800,26.26
30-Jul-03,26.46,26.57,26.17,26.23,41240300,26.08
29-Jul-03,26.88,26.90,26.24,26.47,62391100,26.32
28-Jul-03,26.94,27.00,26.49,26.61,52658300,26.46
25-Jul-03,26.28,26.95,26.07,26.89,54173000,26.74
24-Jul-03,26.78,26.92,25.98,26.00,53556600,25.85
23-Jul-03,26.42,26.65,26.14,26.45,49828200,26.30
22-Jul-03,26.28,26.56,26.13,26.38,51791000,26.23
21-Jul-03,26.87,26.91,26.00,26.04,48480800,25.89
18-Jul-03,27.11,27.23,26.75,26.89,63388400,26.74
17-Jul-03,27.14,27.27,26.54,26.69,72805000,26.54
16-Jul-03,27.56,27.62,27.20,27.52,49838900,27.37
15-Jul-03,27.47,27.53,27.10,27.27,53567600,27.12
14-Jul-03,27.63,27.81,27.05,27.40,60464400,27.25
11-Jul-03,26.95,27.45,26.89,27.31,50377300,27.16
10-Jul-03,27.25,27.42,26.59,26.91,55350800,26.76
9-Jul-03,27.56,27.70,27.25,27.47,62300700,27.32
8-Jul-03,27.26,27.80,27.25,27.70,61896800,27.55
7-Jul-03,27.02,27.55,26.95,27.42,88960800,27.27
3-Jul-03,26.69,26.95,26.41,26.50,39440900,26.35
2-Jul-03,26.50,26.93,26.45,26.88,94069296,26.73
1-Jul-03,25.59,26.20,25.39,26.15,60926000,26.00
30-Jun-03,25.94,26.12,25.50,25.64,48073100,25.50
27-Jun-03,25.95,26.34,25.53,25.63,76040304,25.49
26-Jun-03,25.39,26.51,25.21,25.75,51758100,25.61
25-Jun-03,25.64,25.99,25.14,25.26,60483500,25.12
24-Jun-03,25.65,26.04,25.52,25.70,51820300,25.56
23-Jun-03,26.14,26.24,25.49,25.78,52584500,25.64
20-Jun-03,26.34,26.38,26.01,26.33,86048896,26.18
19-Jun-03,26.09,26.39,26.01,26.07,63626900,25.92