Date,Open,High,Low,Close,Volume,Adj Close
2003-12-01,33.82,34.14,33.52,34.04,47063000,25.30
2003-11-28,33.14,33.63,33.13,33.54,13253800,24.93
2003-11-26,33.40,33.60,32.89,33.35,42781700,24.79
2003-11-25,33.43,33.74,33.05,33.07,38861700,24.58
2003-11-24,32.50,33.49,32.50,33.46,45783200,24.87
2003-11-21,32.18,32.37,31.93,32.32,45646200,24.03
2003-11-20,32.25,32.79,31.76,31.83,59523800,23.66
2003-11-19,31.91,32.61,31.72,32.52,47996500,24.17
2003-11-18,32.51,32.63,31.81,31.84,57338800,23.67
2003-11-17,32.40,32.58,31.66,32.23,64927100,23.96
2003-11-14,33.84,33.98,32.70,32.80,59409400,24.38
2003-11-13,33.90,33.99,33.43,33.78,52569600,25.11
2003-11-12,33.57,34.29,33.51,34.10,49291000,25.35
2003-11-11,33.25,33.44,33.11,33.41,41184300,24.84
2003-11-10,34.01,34.14,33.23,33.39,54424600,24.82
2003-11-07,34.42,34.51,33.74,33.87,48461500,25.18
2003-11-06,33.90,34.22,33.44,34.12,42140200,25.36
2003-11-05,33.67,33.88,33.24,33.74,45615300,25.08
2003-11-04,33.91,34.00,33.57,33.68,42009400,25.02
2003-11-03,33.33,34.11,33.15,34.04,53324900,25.29
2003-10-31,32.93,33.13,32.77,32.95,39557700,24.48
2003-10-30,33.08,33.28,32.83,32.89,55581700,24.44
2003-10-29,32.51,32.92,32.43,32.80,47727900,24.37
2003-10-28,31.64,32.74,31.56,32.67,57041700,24.27
2003-10-27,31.25,31.55,31.24,31.42,37237300,23.34
2003-10-24,30.96,31.18,30.36,31.08,55915500,23.09
2003-10-23,30.92,31.39,30.89,31.22,48215300,23.19
2003-10-22,31.77,32.50,31.41,31.52,49873700,23.42
2003-10-21,32.28,32.33,32.01,32.12,50250800,23.86
2003-10-20,31.61,32.21,31.56,32.16,43090700,23.89
2003-10-17,32.27,32.39,31.57,31.66,52536500,23.52
2003-10-16,31.50,32.26,31.40,32.23,55199000,23.94
2003-10-15,32.77,32.78,31.62,31.76,110833700,23.60
2003-10-14,30.79,31.10,30.53,31.08,66909700,23.09
2003-10-13,30.71,30.94,30.48,30.80,41697500,22.88
2003-10-10,30.16,30.49,30.09,30.43,46206700,22.61
2003-10-09,29.71,30.39,29.48,29.77,76072800,22.12
2003-10-08,29.92,30.00,29.50,29.67,41147400,22.04
2003-10-07,29.28,29.99,29.15,29.95,47943100,22.25
2003-10-06,29.68,29.80,29.38,29.56,28955800,21.96
2003-10-03,29.27,29.80,29.20,29.61,66635500,22.00
2003-10-02,28.58,28.95,28.41,28.62,42385100,21.26
2003-10-01,27.82,28.73,27.81,28.63,59519900,21.27
2003-09-30,28.17,28.17,27.44,27.52,63410200,20.45
2003-09-29,27.55,28.40,27.47,28.37,65800400,21.08
2003-09-26,27.50,27.84,27.22,27.27,68682000,20.26
2003-09-25,27.94,28.35,27.40,27.45,57560700,20.39
2003-09-24,28.90,29.00,27.74,27.78,59596400,20.64
2003-09-23,28.51,29.00,28.42,28.94,43934300,21.50
2003-09-22,28.60,28.77,28.20,28.52,48490600,21.19
2003-09-19,29.30,29.36,28.83,29.17,53550300,21.67
2003-09-18,28.69,29.28,28.46,29.16,46619000,21.66
2003-09-17,28.94,29.38,28.77,28.88,52827300,21.46
2003-09-16,28.08,28.99,28.02,28.91,48748000,21.48
2003-09-15,28.33,28.45,27.91,27.99,36350400,20.79
2003-09-12,27.81,28.39,27.55,28.34,51931600,21.05
2003-09-11,27.62,28.35,27.29,28.03,56654900,20.82
2003-09-10,28.44,28.49,27.63,27.66,57999300,20.55
2003-09-09,29.00,29.13,28.66,28.79,49792900,21.39
2003-09-08,28.88,29.20,28.80,29.18,52154000,21.68
2003-09-05,28.83,29.10,28.37,28.71,68429900,21.33
2003-09-04,28.32,28.74,28.04,28.60,63744700,21.25
2003-09-03,28.94,28.97,28.04,28.22,60714800,20.97
2003-09-02,28.77,28.84,28.17,28.74,58841200,21.35
2003-08-29,28.18,28.65,28.04,28.59,41986600,21.24
2003-08-28,28.10,28.35,27.85,28.30,48631600,21.03
2003-08-27,27.61,28.08,27.42,28.02,58217200,20.82
2003-08-26,26.96,27.74,26.68,27.71,65213400,20.59
2003-08-25,27.56,27.76,27.07,27.24,52037500,20.24
2003-08-22,28.16,29.04,27.32,27.39,120604100,20.35
2003-08-21,26.69,26.78,26.01,26.39,66434900,19.61
2003-08-20,26.14,26.74,26.13,26.36,47210300,19.58
2003-08-19,26.37,26.54,25.92,26.47,55966300,19.67
2003-08-18,25.10,26.23,25.05,26.19,59081000,19.46
2003-08-15,25.09,25.25,24.81,25.05,21622800,18.61
2003-08-14,24.80,25.17,24.55,25.14,51830000,18.68
2003-08-13,24.50,25.00,24.30,24.71,51882500,18.36
2003-08-12,24.09,24.40,23.82,24.37,48475100,18.11
2003-08-11,23.62,24.13,23.58,23.90,41624600,17.76
2003-08-08,24.15,24.22,23.33,23.58,57453600,17.52
2003-08-07,23.94,24.30,23.86,23.99,48517800,17.82
2003-08-06,24.10,24.55,23.81,24.14,57799000,17.93
2003-08-05,25.12,25.12,24.23,24.27,51979800,18.03
2003-08-04,24.91,25.23,24.39,25.13,53570000,18.66
2003-08-01,24.78,25.07,24.73,25.02,48494900,18.57
2003-07-31,24.80,25.35,24.68,24.89,68692100,18.48
2003-07-30,24.86,24.87,24.28,24.49,40786200,18.18
2003-07-29,24.81,25.23,24.70,24.90,68217600,18.48
2003-07-28,24.92,25.13,24.61,24.76,45462200,18.38
2003-07-25,24.17,24.94,23.73,24.91,52627700,18.49
2003-07-24,25.15,25.17,23.95,23.97,58119100,17.79
2003-07-23,24.37,24.90,24.26,24.81,49058200,18.42
2003-07-22,24.39,24.53,24.05,24.42,61074300,18.13
2003-07-21,24.60,24.63,23.95,24.06,52851200,17.86
2003-07-18,25.10,25.15,24.15,24.66,65296900,18.31
2003-07-17,24.69,25.10,24.60,24.93,71736800,18.51
2003-07-16,25.24,25.50,24.82,25.31,128925700,18.79
2003-07-15,24.44,24.77,23.67,24.10,102323700,17.89
2003-07-14,24.27,24.58,23.85,24.02,76909400,17.83
2003-07-11,23.29,23.50,23.07,23.34,46535400,17.33
2003-07-10,23.07,23.30,22.61,22.91,63261600,17.01
2003-07-09,23.30,23.99,23.25,23.48,78521900,17.43
2003-07-08,22.83,23.40,22.67,23.15,64980800,17.19
2003-07-07,22.24,22.98,22.17,22.91,56553100,17.01
2003-07-03,21.97,22.31,21.71,21.72,40502400,16.12
2003-07-02,21.66,22.32,21.47,22.21,74291500,16.49
2003-07-01,20.87,21.50,20.51,21.41,64496600,15.89
2003-06-30,21.14,21.30,20.59,20.81,51457500,15.45
2003-06-27,20.70,21.13,20.53,20.57,63348200,15.27
2003-06-26,20.30,20.76,20.15,20.63,52904900,15.31
2003-06-25,20.53,20.83,19.99,20.04,61250600,14.88
2003-06-24,20.11,20.74,20.04,20.45,63799700,15.18
2003-06-23,20.70,20.97,20.05,20.36,59628100,15.11
2003-06-20,21.34,21.42,20.64,20.67,78909400,15.34
2003-06-19,21.66,21.92,21.12,21.12,69563700,15.68
2003-06-18,21.30,21.97,21.14,21.75,62519500,16.15
2003-06-17,21.97,22.01,21.38,21.45,50766600,15.92
2003-06-16,21.50,21.94,21.32,21.87,52015900,16.24
2003-06-13,21.96,22.06,21.20,21.36,58853400,15.86
2003-06-12,22.01,22.34,21.88,22.14,59508600,16.44
2003-06-11,21.53,21.96,21.40,21.89,54241500,16.25
2003-06-10,21.91,21.98,21.47,21.97,52440200,16.31
2003-06-09,21.59,21.78,21.14,21.67,50303400,16.09
2003-06-06,22.46,22.92,21.74,21.76,105871500,16.15
2003-06-05,21.09,21.95,20.80,21.84,88161800,16.21
2003-06-04,21.03,21.50,20.85,21.38,79271300,15.87
2003-06-03,20.36,21.12,20.18,21.10,67898600,15.66
2003-06-02,21.00,21.16,20.30,20.38,73472400,15.13
2003-05-30,20.87,21.01,20.44,20.82,69245000,15.46
2003-05-29,19.80,20.97,19.78,20.83,122283700,15.46
2003-05-28,19.85,20.10,19.61,19.74,69176900,14.65
2003-05-27,18.69,19.79,18.67,19.78,71371300,14.68
2003-05-23,18.77,18.99,18.72,18.81,36898400,13.96
2003-05-22,18.93,19.06,18.73,18.77,60999000,13.93
2003-05-21,18.79,18.89,18.57,18.84,49470700,13.99
2003-05-20,18.67,18.85,18.51,18.66,56797200,13.85
2003-05-19,19.15,19.31,18.63,18.67,59059300,13.86
2003-05-16,19.70,20.00,19.45,19.50,56693900,14.48
2003-05-15,19.85,20.11,19.61,20.00,71834200,14.85
2003-05-14,19.91,19.97,19.30,19.66,57713200,14.59
2003-05-13,19.79,19.96,19.65,19.83,46439800,14.72
2003-05-12,19.48,20.03,19.43,19.99,68815600,14.84
2003-05-09,19.33,19.58,19.17,19.58,51872500,14.54
2003-05-08,18.92,19.27,18.84,18.87,54055600,14.01
2003-05-07,19.28,19.54,19.06,19.20,53515100,14.25
2003-05-06,18.98,19.68,18.93,19.53,62109200,14.50
2003-05-05,19.24,19.43,18.97,19.02,55276200,14.12
2003-05-02,18.55,19.08,18.39,19.03,59571700,14.11
2003-05-01,18.37,18.76,18.30,18.53,52929100,13.74
2003-04-30,18.84,18.91,18.36,18.40,64415500,13.64
2003-04-29,18.97,19.27,18.70,18.92,60841900,14.03
2003-04-28,18.34,18.88,18.18,18.75,51125000,13.90
2003-04-25,18.55,18.59,18.06,18.28,60849000,13.56
2003-04-24,19.35,19.35,18.69,18.95,65451700,14.05
2003-04-23,19.05,19.56,18.89,19.48,63125000,14.45
2003-04-22,18.29,19.02,18.24,19.00,60474700,14.09
2003-04-21,18.55,18.79,18.29,18.65,50354700,13.83
2003-04-17,17.99,18.69,17.89,18.66,68959100,13.84
2003-04-16,17.96,18.32,17.80,18.16,106294400,13.47
2003-04-15,17.13,17.34,16.92,17.13,62708600,12.70
2003-04-14,16.82,17.20,16.65,17.16,41620500,12.73
2003-04-11,17.25,17.38,16.64,16.74,41744200,12.41
2003-04-10,16.86,16.98,16.56,16.88,44893000,12.52
2003-04-09,17.15,17.43,16.65,16.68,56516400,12.37
2003-04-08,17.39,17.48,16.94,17.10,48778100,12.68
2003-04-07,18.05,18.09,17.35,17.35,59299000,12.87
2003-04-04,17.63,17.68,16.85,17.05,56633700,12.64
2003-04-03,17.62,18.00,17.45,17.57,55164700,13.03
2003-04-02,17.00,17.60,17.00,17.52,56811800,12.99
2003-04-01,16.38,16.65,16.28,16.42,45993300,12.18
2003-03-31,16.65,16.82,16.26,16.28,66443100,12.07
2003-03-28,17.42,17.65,17.20,17.22,37304200,12.77
2003-03-27,17.61,17.82,17.42,17.58,46430300,13.04
2003-03-26,17.99,18.05,17.80,17.89,44360100,13.27
2003-03-25,17.93,18.24,17.65,18.04,60596500,13.38
2003-03-24,18.08,18.32,17.81,17.82,64780300,13.21
2003-03-21,18.69,19.01,18.50,18.92,73448400,14.03
2003-03-20,17.87,18.61,17.80,18.27,68798500,13.55
2003-03-19,18.09,18.20,17.67,17.98,64608400,13.33
2003-03-18,18.17,18.29,17.78,18.25,62210200,13.53
2003-03-17,17.00,18.18,16.94,18.06,77678200,13.39
2003-03-14,17.41,17.44,16.88,17.17,73086100,12.73
2003-03-13,16.62,17.36,16.40,17.35,78008100,12.87
2003-03-12,15.81,16.21,15.59,16.17,61890000,11.99
2003-03-11,15.97,16.10,15.81,15.85,49677600,11.75
2003-03-10,15.92,16.10,15.71,15.90,57545600,11.79
2003-03-07,15.86,16.19,15.72,16.01,91034200,11.87
2003-03-06,16.86,16.99,16.57,16.66,56422200,12.35
2003-03-05,16.66,17.09,16.60,16.98,49337000,12.59
2003-03-04,16.69,16.91,16.48,16.62,50779600,12.32
2003-03-03,17.13,17.31,16.58,16.66,58274100,12.35
2003-02-28,16.98,17.29,16.81,17.25,65249200,12.79
2003-02-27,16.38,16.77,16.30,16.70,50289500,12.38
2003-02-26,16.52,16.85,16.11,16.24,53413000,12.04
2003-02-25,16.29,16.79,16.00,16.73,58507600,12.41
2003-02-24,16.68,17.10,16.52,16.54,49143300,12.27
2003-02-21,17.04,17.05,16.42,16.79,61341900,12.45
2003-02-20,17.08,17.10,16.82,16.96,52122900,12.58
2003-02-19,16.99,17.06,16.50,16.78,51793600,12.44
2003-02-18,16.41,16.75,16.18,16.73,50500400,12.41
2003-02-14,15.68,16.20,15.53,16.15,54749800,11.98
2003-02-13,15.33,15.60,15.10,15.53,54625400,11.52
2003-02-12,15.28,15.42,15.11,15.15,38401800,11.23
2003-02-11,15.39,15.53,15.06,15.34,47251200,11.38
2003-02-10,15.07,15.45,14.88,15.27,52977000,11.32
2003-02-07,15.53,15.63,14.89,15.05,49537900,11.16
2003-02-06,15.49,15.71,15.26,15.41,47355000,11.43
2003-02-05,15.77,16.15,15.50,15.58,50881700,11.55
2003-02-04,15.57,15.78,15.33,15.64,41066900,11.58
2003-02-03,15.65,15.98,15.50,15.78,43773800,11.69
2003-01-31,15.39,15.85,15.14,15.66,65637900,11.60
2003-01-30,16.63,16.70,15.76,15.78,55537500,11.69
2003-01-29,15.94,16.69,15.70,16.66,63040400,12.34
2003-01-28,16.10,16.28,15.80,16.03,58387000,11.87
2003-01-27,15.49,16.13,15.48,15.88,56559500,11.76
2003-01-24,16.44,16.49,15.75,15.85,60831600,11.74
2003-01-23,16.53,16.78,16.19,16.67,51948900,12.35
2003-01-22,16.21,16.69,16.15,16.25,60169100,12.04
2003-01-21,16.27,16.59,16.23,16.29,57401500,12.06
2003-01-17,16.89,16.95,16.28,16.34,67963800,12.10
2003-01-16,17.45,17.53,17.11,17.20,54420100,12.74
2003-01-15,17.94,18.01,17.34,17.35,99754800,12.85
2003-01-14,17.56,17.84,17.34,17.79,80562500,13.18
2003-01-13,17.85,17.98,17.23,17.38,66865000,12.87
2003-01-10,17.04,17.50,16.86,17.42,54995200,12.90
2003-01-09,16.88,17.38,16.86,17.06,58692700,12.63
2003-01-08,17.17,17.30,16.59,16.68,55719700,12.35
2003-01-07,17.51,17.65,17.00,17.36,63853500,12.86
2003-01-06,16.70,17.46,16.60,17.18,57114300,12.72
2003-01-03,16.67,16.85,16.34,16.54,50271500,12.25
2003-01-02,16.02,16.73,15.66,16.69,57135100,12.36
2002-12-31,15.71,15.82,15.42,15.57,49986600,11.53
2002-12-30,16.44,16.55,15.74,15.76,56796600,11.67
2002-12-27,16.58,16.84,16.29,16.40,31252300,12.15
2002-12-26,16.89,17.24,16.63,16.69,29989200,12.36
2002-12-24,17.02,17.15,16.78,16.78,21515900,12.43
2002-12-23,16.86,17.40,16.83,17.21,35447500,12.75
2002-12-20,17.16,17.41,16.95,17.01,69088400,12.60
2002-12-19,16.98,17.48,16.65,17.00,59466800,12.59
2002-12-18,17.54,17.60,17.02,17.13,54053300,12.69
2002-12-17,18.19,18.31,17.75,17.89,52191400,13.25
2002-12-16,17.69,18.24,17.60,18.22,51245600,13.49
2002-12-13,17.85,18.00,17.56,17.58,53468200,13.02
2002-12-12,18.41,18.58,17.95,18.19,54295800,13.47
2002-12-11,17.94,18.41,17.76,18.16,55585900,13.45
2002-12-10,17.83,18.50,17.72,18.13,58576400,13.43
2002-12-09,18.45,18.50,17.64,17.68,71922900,13.09
2002-12-06,18.61,19.02,18.38,18.71,71640400,13.86
2002-12-05,20.07,20.15,18.88,18.96,87944700,14.04
2002-12-04,19.40,20.05,19.30,19.67,75039800,14.57
2002-12-03,20.90,20.91,20.15,20.31,53659700,15.04
2002-12-02,21.88,22.09,20.77,21.05,83017000,15.59
2002-11-29,21.19,21.30,20.60,20.88,20667400,15.46
2002-11-27,20.57,21.10,20.40,20.90,50910900,15.48
2002-11-26,20.51,20.70,20.00,20.20,70854100,14.96
2002-11-25,20.05,20.56,19.90,20.48,53680200,15.17
2002-11-22,19.81,20.39,19.61,20.05,59559700,14.85
2002-11-21,19.40,20.37,19.35,20.21,90938900,14.97
2002-11-20,18.24,19.17,18.08,19.15,64934300,14.18
2002-11-19,18.31,18.58,18.01,18.15,51321400,13.44
2002-11-18,19.08,19.18,18.48,18.55,52772600,13.74
2002-11-15,18.48,18.92,18.10,18.80,73472600,13.92
2002-11-14,18.87,19.29,18.60,19.21,64924500,14.23
2002-11-13,17.62,18.23,17.53,18.12,65938300,13.42
2002-11-12,17.52,18.31,17.50,17.79,54639500,13.18
2002-11-11,17.96,18.16,17.27,17.34,40879200,12.84
2002-11-08,18.37,18.88,18.05,18.15,49747500,13.44
2002-11-07,18.68,19.08,18.20,18.44,66486000,13.66
2002-11-06,18.49,19.23,18.24,19.15,81286600,14.18
2002-11-05,18.36,18.77,17.71,18.35,71532500,13.59
2002-11-04,18.87,19.23,18.43,18.77,80962600,13.89
2002-11-01,17.10,18.48,16.91,18.30,85017800,13.54
2002-10-31,17.11,17.51,16.82,17.30,77160500,12.80
2002-10-30,16.58,17.38,16.39,16.99,80766700,12.57
2002-10-29,16.70,16.93,16.05,16.40,79050400,12.13
2002-10-28,17.13,17.28,16.54,16.81,85986500,12.44
2002-10-25,15.69,16.60,15.59,16.59,69819200,12.27
2002-10-24,16.35,16.66,15.57,15.63,86356300,11.56
2002-10-23,15.07,16.28,15.02,16.16,91799700,11.96
2002-10-22,14.85,15.47,14.74,15.12,74188700,11.19
2002-10-21,14.22,15.53,14.15,15.45,87945600,11.43
2002-10-18,14.24,14.50,13.69,14.46,73323700,10.70
2002-10-17,14.22,14.29,13.91,14.23,103266700,10.53
2002-10-16,13.53,14.12,13.42,13.54,155210300,10.02
2002-10-15,15.94,16.55,15.12,16.52,109131100,12.22
2002-10-14,14.92,15.19,14.60,15.10,48236600,11.17
2002-10-11,14.39,15.25,14.15,15.22,77757500,11.26
2002-10-10,13.49,14.42,13.49,14.18,83505000,10.49
2002-10-09,13.00,13.81,12.95,13.46,81753200,9.96
2002-10-08,14.04,14.09,13.09,13.22,85399200,9.78
2002-10-07,13.73,14.26,13.64,13.82,56912400,10.22
2002-10-04,14.15,14.33,13.59,13.71,65440500,10.14
2002-10-03,14.29,14.59,13.80,13.84,61416800,10.24
2002-10-02,14.77,15.21,14.24,14.30,78381500,10.58
2002-10-01,14.05,14.70,13.85,14.67,68218600,10.85
2002-09-30,14.25,14.29,13.67,13.89,76123100,10.28
2002-09-27,14.99,15.29,14.49,14.62,65195700,10.82
2002-09-26,15.64,15.69,14.73,15.15,72311200,11.21
2002-09-25,14.56,15.49,14.43,15.20,72720800,11.25
2002-09-24,14.00,15.00,13.90,14.34,84156500,10.61
2002-09-23,14.72,14.73,14.10,14.13,62986100,10.45
2002-09-20,15.11,15.18,14.82,14.90,76653900,11.02
2002-09-19,15.02,15.55,14.90,14.98,56278400,11.08
2002-09-18,15.22,15.65,15.00,15.28,51894800,11.30
2002-09-17,16.16,16.35,15.50,15.57,55756400,11.52
2002-09-16,15.99,16.14,15.54,15.70,41224000,11.62
2002-09-13,15.70,16.20,15.64,16.03,44670900,11.86
2002-09-12,16.36,16.38,15.67,15.70,48750200,11.62
2002-09-11,16.73,17.04,16.58,16.62,45864800,12.30
2002-09-10,16.19,16.64,16.10,16.47,57279400,12.18
2002-09-09,16.03,16.34,15.69,16.08,51444400,11.90
2002-09-06,16.40,16.55,16.11,16.22,77957400,12.00
2002-09-05,15.81,15.83,15.03,15.11,86969600,11.18
2002-09-04,15.81,16.17,15.58,16.11,66790200,11.92
2002-09-03,16.47,16.50,15.85,15.86,58140400,11.73
2002-08-30,16.89,17.08,16.65,16.67,32857100,12.33
2002-08-29,16.58,17.45,16.51,17.14,50516700,12.68
2002-08-28,17.11,17.44,16.77,16.84,55663700,12.46
2002-08-27,17.91,17.96,17.15,17.18,60623500,12.71
2002-08-26,18.10,18.22,17.61,18.13,46069000,13.41
2002-08-23,18.84,18.84,17.89,17.96,48371600,13.29
2002-08-22,19.43,19.50,18.89,19.15,55744000,14.17
2002-08-21,19.23,19.67,18.80,19.59,57883400,14.49
2002-08-20,19.18,19.32,18.75,18.97,45347100,14.03
2002-08-19,18.61,19.63,18.44,19.46,51720400,14.40
2002-08-16,18.06,19.02,17.98,18.75,54921500,13.87
2002-08-15,18.34,18.80,18.02,18.61,51558800,13.77
2002-08-14,16.92,18.32,16.72,18.29,55038600,13.53
2002-08-13,17.40,17.99,16.69,16.70,48730600,12.36
2002-08-12,17.20,17.61,17.00,17.53,35477300,12.97
2002-08-09,17.92,18.26,17.62,17.86,45576200,13.21
2002-08-08,17.59,18.42,17.03,18.38,60914400,13.60
2002-08-07,17.99,18.15,16.63,17.72,71381700,13.11
2002-08-06,16.33,17.93,16.17,17.13,83272800,12.67
2002-08-05,16.68,17.01,15.82,15.88,59625800,11.75
2002-08-02,17.56,17.56,16.52,16.71,55576300,12.35
2002-08-01,18.72,18.85,17.46,17.56,55134100,12.98
2002-07-31,18.92,18.97,18.01,18.79,54030300,13.88
2002-07-30,18.57,19.11,18.25,18.97,60407100,14.02
2002-07-29,18.33,18.90,18.00,18.89,55085100,13.96
2002-07-26,17.68,18.20,17.02,17.81,57020100,13.16
2002-07-25,18.26,18.70,17.10,17.48,80606500,12.92
2002-07-24,17.25,18.72,17.03,18.70,83101300,13.82
2002-07-23,18.40,18.74,17.76,17.81,71030900,13.16
2002-07-22,18.47,19.20,18.25,18.26,77366100,13.49
2002-07-19,18.70,19.46,18.50,18.65,62042100,13.78
2002-07-18,19.26,19.75,19.00,19.19,57109500,14.18
2002-07-17,19.30,19.88,18.81,19.44,96553800,14.37
2002-07-16,18.56,19.45,18.14,18.36,98863000,13.57
2002-07-15,18.04,19.15,17.43,19.12,79892000,14.13
2002-07-12,18.80,18.88,17.71,17.99,74887900,13.29
2002-07-11,16.74,18.30,16.51,18.25,89828400,13.49
2002-07-10,18.26,18.28,16.77,16.81,73848000,12.42
2002-07-09,18.28,18.45,17.75,17.96,53507600,13.27
2002-07-08,19.26,19.58,18.07,18.50,57648600,13.67
2002-07-05,18.70,19.61,18.60,19.54,34149100,14.44
2002-07-03,16.27,17.78,16.26,17.75,63562800,13.12
2002-07-02,17.46,17.81,16.46,16.57,77807700,12.24
2002-07-01,18.35,18.77,17.49,17.54,48681300,12.96
2002-06-28,18.71,19.32,18.11,18.27,63858200,13.50
2002-06-27,18.90,18.96,17.87,18.65,72620200,13.78
2002-06-26,17.50,18.89,17.45,18.61,84988500,13.75
2002-06-25,19.79,19.98,18.30,18.32,68249700,13.54
2002-06-24,18.42,19.96,18.39,19.33,70345000,14.28
2002-06-21,19.08,19.64,18.40,18.73,80815300,13.84
2002-06-20,20.12,20.60,19.22,19.24,76656900,14.22
2002-06-19,20.96,21.21,20.02,20.09,65481800,14.85
2002-06-18,22.14,22.99,22.01,22.02,51943800,16.27
2002-06-17,21.66,22.57,21.35,22.56,53044600,16.67
2002-06-14,20.55,21.38,20.06,21.28,50410100,15.72
2002-06-13,21.61,21.97,21.00,21.11,49372400,15.60
2002-06-12,20.11,21.60,20.00,21.58,76957400,15.95
2002-06-11,21.44,21.89,20.18,20.22,69932400,14.94
2002-06-10,22.28,22.29,20.99,21.07,67962100,15.57
2002-06-07,22.34,22.75,21.70,22.00,151697500,16.26
2002-06-06,27.50,27.58,26.70,27.00,53854700,19.95
2002-06-05,27.60,28.20,26.89,28.18,41646700,20.82
2002-06-04,26.23,27.52,26.22,27.50,49303700,20.32
2002-06-03,27.43,27.72,26.44,26.62,34869600,19.67
2002-05-31,27.92,28.43,27.41,27.62,38515500,20.41
2002-05-30,27.01,27.71,26.60,27.42,40982400,20.26
2002-05-29,27.88,27.99,27.25,27.27,35346600,20.15
2002-05-28,28.56,28.62,27.67,28.35,42888200,20.95
2002-05-24,28.79,29.00,28.40,28.66,26029600,21.18
2002-05-23,29.65,29.80,28.44,29.39,42332100,21.72
2002-05-22,28.91,29.67,28.71,29.59,41216600,21.87
2002-05-21,30.20,30.34,28.96,29.07,48063600,21.48
2002-05-20,30.60,30.80,29.92,30.19,37234800,22.31
2002-05-17,31.00,31.36,30.59,31.20,53195200,23.06
2002-05-16,30.22,30.79,29.91,30.77,37284100,22.74
2002-05-15,29.68,31.00,29.50,30.24,53419600,22.35
2002-05-14,29.92,30.35,29.37,30.15,57087400,22.28
2002-05-13,27.20,28.56,27.11,28.52,40695200,21.07
2002-05-10,28.46,28.61,26.92,27.01,43997500,19.96
2002-05-09,28.65,28.85,27.80,28.24,41394900,20.87
2002-05-08,27.24,29.06,27.07,28.98,58152400,21.41
2002-05-07,26.15,26.98,25.56,26.15,55914400,19.32
2002-05-06,26.50,27.00,25.75,25.78,44269700,19.05
2002-05-03,27.85,27.95,26.49,26.56,50945400,19.63
2002-05-02,28.51,29.22,27.77,27.87,41815600,20.58
2002-05-01,28.57,29.05,27.54,28.63,46014800,21.14
2002-04-30,28.01,29.25,27.90,28.61,45052800,21.13
2002-04-29,28.17,28.45,27.51,28.04,40652200,20.71
2002-04-26,29.43,29.46,28.10,28.12,39343600,20.76
2002-04-25,28.66,29.48,28.17,29.09,49886000,21.48
2002-04-24,29.66,29.99,28.88,28.91,38224600,21.35
2002-04-23,30.17,30.34,29.36,29.54,42582500,21.81
2002-04-22,29.94,30.22,29.53,30.06,34145800,22.20
2002-04-19,30.82,30.85,30.06,30.10,34806900,22.23
2002-04-18,30.54,30.93,29.86,30.45,45465200,22.48
2002-04-17,31.20,31.28,30.31,30.64,63790400,22.62
2002-04-16,29.08,29.80,28.98,29.51,60448200,21.79
2002-04-15,28.21,28.72,27.76,28.11,42941400,20.76
2002-04-12,29.15,29.15,28.07,28.39,40682600,20.96
2002-04-11,28.83,29.44,28.51,28.94,42024500,21.37
2002-04-10,28.65,29.39,28.01,29.26,60569500,21.61
2002-04-09,29.91,30.24,28.41,28.46,61982800,21.02
2002-04-08,29.04,30.04,28.50,29.93,45247300,22.10
2002-04-05,30.68,30.70,29.80,30.05,32757200,22.19
2002-04-04,30.05,30.68,29.95,30.59,43744800,22.59
2002-04-03,30.08,30.29,29.38,29.87,42763300,22.06
2002-04-02,30.58,30.90,30.02,30.03,37849000,22.17
2002-04-01,30.14,31.45,30.02,31.17,32592200,23.02
2002-03-28,30.81,31.25,30.38,30.41,33005100,22.46
2002-03-27,30.47,30.50,29.95,30.41,38028800,22.46
2002-03-26,30.01,31.04,29.95,30.77,37563100,22.72
2002-03-25,30.70,30.97,29.96,30.00,42929400,22.15
2002-03-22,31.10,31.21,30.46,30.59,33576400,22.59
2002-03-21,30.59,31.49,30.46,31.40,36841700,23.19
2002-03-20,30.58,30.71,30.02,30.53,51105500,22.54
2002-03-19,31.71,32.16,31.26,31.72,33498000,23.42
2002-03-18,31.93,32.25,31.24,31.62,38894600,23.35
2002-03-15,30.87,31.85,30.80,31.74,49693300,23.44
2002-03-14,31.26,31.65,30.80,30.97,39862300,22.87
2002-03-13,32.01,32.06,31.05,31.34,56552400,23.14
2002-03-12,32.47,33.02,32.31,32.99,37674800,24.36
2002-03-11,33.82,34.08,33.16,33.42,40275400,24.68
2002-03-08,33.19,34.25,32.84,34.17,70218400,25.23
2002-03-07,33.51,33.61,32.04,32.98,55171900,24.35
2002-03-06,32.84,33.08,32.13,32.96,44898700,24.34
2002-03-05,32.51,33.29,32.40,32.70,68035700,24.15
2002-03-04,30.95,31.88,29.88,31.85,57664400,23.52
2002-03-01,29.09,31.01,28.99,30.98,58489400,22.88
2002-02-28,30.11,30.11,28.50,28.55,64454700,21.08
2002-02-27,30.55,31.07,29.28,29.89,57714000,22.07
2002-02-26,31.25,31.44,29.75,30.02,61576000,22.17
2002-02-25,29.76,31.51,29.73,31.02,52400300,22.91
2002-02-22,29.51,30.10,29.17,29.53,56059600,21.81
2002-02-21,30.34,30.68,29.48,29.48,76409400,21.77
2002-02-20,31.50,31.59,29.95,31.44,63430900,23.22
2002-02-19,31.74,32.17,31.18,31.34,44224000,23.14
2002-02-15,33.42,33.67,31.95,32.29,47587600,23.84
2002-02-14,33.63,34.35,33.31,33.34,44874100,24.62
2002-02-13,33.20,33.70,33.06,33.38,36786800,24.65
2002-02-12,33.11,33.48,32.64,32.97,37593400,24.35
2002-02-11,32.24,33.63,32.12,33.57,37651700,24.79
2002-02-08,32.51,32.60,31.38,32.52,60722800,24.01
2002-02-07,32.80,33.30,32.10,32.31,46596000,23.86
2002-02-06,33.77,33.80,32.53,32.92,51612200,24.31
2002-02-05,33.80,34.39,33.40,33.80,40974500,24.96
2002-02-04,34.63,34.63,33.66,33.98,38594200,25.08
2002-02-01,34.82,35.07,34.06,34.67,39369800,25.59
2002-01-31,34.61,35.15,34.32,35.04,63035000,25.86
2002-01-30,32.87,33.89,32.46,33.86,47008900,24.99
2002-01-29,33.89,34.30,32.50,32.68,44733000,24.12
2002-01-28,33.83,34.31,33.32,33.92,29919400,25.03
2002-01-25,32.87,34.16,32.75,33.68,35832800,24.86
2002-01-24,32.92,33.60,32.56,33.20,53902500,24.50
2002-01-23,31.66,32.61,31.62,32.45,49429000,23.95
2002-01-22,33.55,33.59,31.56,31.70,52957100,23.39
2002-01-18,33.55,34.30,33.16,33.48,51643600,24.71
2002-01-17,34.05,34.75,33.60,34.53,50498800,25.48
2002-01-16,33.96,34.59,33.68,33.71,76428600,24.88
2002-01-15,34.94,34.98,34.09,34.68,57115500,25.59
2002-01-14,34.30,35.19,34.10,34.84,58696400,25.71
2002-01-11,34.82,35.11,34.26,34.55,39583200,25.50
2002-01-10,35.43,35.47,34.50,34.65,51679400,25.57
2002-01-09,35.96,36.78,35.03,35.36,59083800,26.09
2002-01-08,35.34,35.97,34.95,35.58,35636600,26.26
2002-01-07,36.02,36.25,35.02,35.27,48808800,26.03
