Date,Open,High,Low,Close,Volume,Adj. Close*
29-Dec-03,93.10,93.73,93.03,93.52,4033900,93.52
26-Dec-03,92.37,93.00,92.30,92.90,1408500,92.90
24-Dec-03,92.80,92.80,92.18,92.27,1760500,92.27
23-Dec-03,93.07,93.44,92.34,92.79,3677000,92.79
22-Dec-03,92.83,93.50,92.78,93.39,4332100,93.39
19-Dec-03,93.23,93.25,92.67,93.14,7090500,93.14
18-Dec-03,93.00,93.38,92.50,92.73,6873600,92.73
17-Dec-03,93.85,93.87,92.85,93.40,6052900,93.40
16-Dec-03,92.11,94.12,91.88,93.98,7501100,93.98
15-Dec-03,93.43,93.97,92.08,92.11,5964500,92.11
12-Dec-03,92.70,93.16,92.24,92.71,5079800,92.71
11-Dec-03,91.96,92.97,91.92,92.40,6412100,92.40
10-Dec-03,90.69,92.74,90.65,91.73,7138000,91.73
9-Dec-03,91.15,92.16,90.61,90.63,6971500,90.63
8-Dec-03,90.52,91.47,90.52,91.20,5342000,91.20
5-Dec-03,91.30,91.30,90.50,90.64,5878400,90.64
4-Dec-03,90.05,91.44,90.03,91.42,5360400,91.42
3-Dec-03,91.15,91.44,90.30,90.30,6169800,90.30
2-Dec-03,90.57,91.48,90.52,90.75,5091800,90.75
1-Dec-03,90.90,91.36,90.48,91.01,5234900,91.01
28-Nov-03,89.90,90.68,89.62,90.54,2195500,90.54
26-Nov-03,89.79,90.09,89.11,89.91,4146800,89.91
25-Nov-03,89.66,89.85,89.27,89.43,4305700,89.43
24-Nov-03,89.03,89.74,88.95,89.66,4722200,89.66
21-Nov-03,88.40,88.85,88.23,88.63,5935400,88.63
20-Nov-03,89.30,89.79,88.38,88.39,5111000,88.39
19-Nov-03,88.32,89.83,88.32,89.40,4156600,89.40
18-Nov-03,89.92,90.18,88.90,88.95,5284300,88.95
17-Nov-03,89.90,90.05,89.03,89.80,4748200,89.80
14-Nov-03,91.02,91.42,89.81,90.25,4510200,90.25
13-Nov-03,90.40,91.48,90.16,91.09,5277900,91.09
12-Nov-03,89.45,91.16,89.31,90.69,5901700,90.69
11-Nov-03,90.00,90.03,88.89,89.36,4841200,89.36
10-Nov-03,89.55,90.47,89.55,89.95,8349700,89.95
7-Nov-03,89.40,89.60,88.26,88.26,5543500,88.26
6-Nov-03,88.33,89.59,87.72,89.34,5668600,89.34
5-Nov-03,88.52,88.88,88.00,88.49,6296300,88.33
4-Nov-03,89.68,89.80,88.86,89.14,5146100,88.98
3-Nov-03,89.90,90.84,89.48,89.68,5825200,89.52
31-Oct-03,90.71,90.71,89.20,89.48,4836200,89.32
30-Oct-03,90.00,90.17,89.06,89.12,6535700,88.96
29-Oct-03,89.60,89.94,89.15,89.34,5180700,89.18
28-Oct-03,89.05,89.90,88.52,89.90,6959000,89.74
27-Oct-03,88.80,89.10,88.05,88.52,5099200,88.36
24-Oct-03,88.15,88.64,87.72,88.42,5471700,88.26
23-Oct-03,87.60,88.40,87.53,88.15,6046400,87.99
22-Oct-03,88.30,89.01,87.90,88.46,5600100,88.30
21-Oct-03,89.25,89.34,88.70,88.93,5287100,88.77
20-Oct-03,89.35,89.40,88.86,89.00,6971300,88.84
17-Oct-03,89.28,89.68,88.81,89.23,9506200,89.07
16-Oct-03,89.27,89.70,88.66,89.28,16994000,89.12
15-Oct-03,93.90,94.54,92.74,92.74,11558700,92.57
14-Oct-03,92.65,92.95,92.32,92.72,4699500,92.55
13-Oct-03,93.10,93.54,92.58,93.20,4839200,93.03
10-Oct-03,92.40,93.18,92.36,92.67,4500500,92.50
9-Oct-03,93.30,93.60,92.20,92.45,7593000,92.28
8-Oct-03,92.00,92.87,91.95,92.66,6418900,92.49
7-Oct-03,90.50,91.70,90.40,91.70,5369800,91.53
6-Oct-03,90.74,91.76,90.51,91.18,3845400,91.02
3-Oct-03,91.00,91.95,90.57,90.64,7479300,90.48
2-Oct-03,89.55,90.45,89.22,90.08,7428300,89.92
1-Oct-03,88.75,90.60,88.70,90.35,7925200,90.19
30-Sep-03,89.20,89.25,87.90,88.33,7056700,88.17
29-Sep-03,89.25,90.18,89.07,89.45,5723200,89.29
26-Sep-03,89.41,90.14,89.00,89.05,5095800,88.89
25-Sep-03,89.40,90.97,89.20,89.41,6585500,89.25
24-Sep-03,91.08,91.82,89.33,89.40,7575800,89.24
23-Sep-03,91.50,92.09,90.56,91.34,7935200,91.17
22-Sep-03,92.24,92.24,90.90,91.39,7302600,91.22
19-Sep-03,92.45,93.47,91.80,93.28,9412500,93.11
18-Sep-03,90.63,92.43,90.46,92.00,8338700,91.83
17-Sep-03,90.40,91.94,90.20,90.63,9086600,90.47
16-Sep-03,88.49,90.41,88.49,90.29,7896100,90.13
15-Sep-03,89.70,89.96,88.39,88.49,7305400,88.33
12-Sep-03,87.60,89.01,87.20,88.70,7209200,88.54
11-Sep-03,86.75,88.42,86.40,87.92,9753500,87.76
10-Sep-03,88.99,89.00,87.61,87.84,7322600,87.68
9-Sep-03,89.20,89.97,88.93,89.42,8102500,89.26
8-Sep-03,88.45,89.66,88.35,89.10,9213400,88.94
5-Sep-03,87.00,88.26,86.75,86.95,7896600,86.79
4-Sep-03,86.33,88.29,85.69,87.91,9889100,87.75
3-Sep-03,86.24,87.30,86.00,86.33,10835700,86.17
2-Sep-03,82.40,85.96,82.30,85.76,12406400,85.60
29-Aug-03,81.95,82.11,81.56,82.01,4222700,81.86
28-Aug-03,82.00,82.34,81.27,81.90,5516300,81.75
27-Aug-03,82.00,82.53,81.90,82.00,3834100,81.85
26-Aug-03,81.65,82.54,81.27,82.50,5569600,82.35
25-Aug-03,82.85,83.03,81.75,81.96,5150900,81.81
22-Aug-03,84.25,84.72,82.96,82.97,7434900,82.82
21-Aug-03,83.39,83.85,82.85,82.85,5185200,82.70
20-Aug-03,82.00,83.31,82.00,83.05,4829900,82.90
19-Aug-03,83.10,83.81,82.56,82.85,6318300,82.70
18-Aug-03,82.05,83.68,81.90,83.52,6847200,83.37
15-Aug-03,81.80,81.98,81.20,81.79,3623600,81.64
14-Aug-03,81.00,81.75,80.69,81.56,4562700,81.41
13-Aug-03,81.65,82.19,80.58,81.20,5138400,81.05
12-Aug-03,81.45,81.54,80.65,81.51,4634200,81.36
11-Aug-03,80.87,81.50,80.28,81.02,4261200,80.87
8-Aug-03,81.05,81.27,80.35,80.88,4613800,80.73
7-Aug-03,79.69,80.82,79.38,80.69,5298500,80.54
6-Aug-03,79.70,80.68,78.73,79.75,7472200,79.61
5-Aug-03,81.13,81.33,79.80,79.85,7018100,79.55
4-Aug-03,80.75,81.36,80.06,81.13,5888000,80.82
1-Aug-03,81.15,81.27,80.05,81.27,6475400,80.96
31-Jul-03,81.80,82.54,81.10,81.25,8050300,80.94
30-Jul-03,82.45,82.45,80.58,80.96,6654600,80.65
29-Jul-03,82.55,82.88,81.60,81.80,7282700,81.49
28-Jul-03,83.67,83.70,82.04,82.54,6423500,82.23
25-Jul-03,81.60,83.74,81.57,83.55,6204700,83.23
24-Jul-03,82.95,82.99,81.51,81.51,5859100,81.20
23-Jul-03,82.00,82.77,81.73,82.30,5326800,81.99
22-Jul-03,82.50,83.26,81.52,81.85,8744300,81.54
21-Jul-03,83.20,83.43,82.21,82.50,7036100,82.19
18-Jul-03,83.85,84.02,83.21,83.72,8567200,83.40
17-Jul-03,82.70,83.94,82.50,83.33,13515700,83.01
16-Jul-03,87.00,87.03,85.85,86.74,8837600,86.41
15-Jul-03,86.15,87.00,85.82,86.44,7910400,86.11
14-Jul-03,86.00,86.58,85.42,85.42,6455200,85.09
11-Jul-03,84.10,85.28,83.70,84.89,4534700,84.57
10-Jul-03,85.00,85.22,83.47,84.03,7509200,83.71
9-Jul-03,86.10,86.35,84.85,85.47,6709700,85.14
8-Jul-03,86.09,86.75,85.19,86.25,5873900,85.92
7-Jul-03,84.80,86.45,84.74,86.09,7614900,85.76
3-Jul-03,84.25,84.69,83.48,83.95,3009500,83.63
2-Jul-03,83.95,84.89,83.75,84.74,6009700,84.42
1-Jul-03,81.40,83.66,81.40,83.59,5785800,83.27
30-Jun-03,83.90,84.20,82.50,82.50,7950900,82.19
27-Jun-03,84.15,84.65,83.22,83.42,4532900,83.10
26-Jun-03,83.70,84.38,82.82,84.35,6374400,84.03
25-Jun-03,83.55,84.16,82.09,82.49,5548000,82.18
24-Jun-03,82.95,84.18,82.85,83.63,5062800,83.31
23-Jun-03,84.79,84.79,82.97,83.18,6311600,82.86
20-Jun-03,85.00,85.24,84.69,84.92,11900000,84.60
19-Jun-03,84.95,85.29,84.50,84.55,7277100,84.23
18-Jun-03,84.15,84.99,83.22,84.70,5941400,84.38
17-Jun-03,84.95,84.95,83.80,84.30,5873700,83.98
16-Jun-03,83.10,84.55,82.55,84.50,6492100,84.18
13-Jun-03,84.15,84.29,82.51,82.75,5727500,82.43
12-Jun-03,84.80,84.98,83.55,83.95,7072400,83.63
11-Jun-03,82.75,84.15,82.29,83.97,9815800,83.65
10-Jun-03,82.35,82.92,81.21,81.71,8896000,81.40
9-Jun-03,80.00,82.00,79.81,82.00,9756300,81.69
6-Jun-03,82.25,83.23,79.84,80.05,15160900,79.75
5-Jun-03,84.00,84.25,81.75,81.90,15256300,81.59
4-Jun-03,84.00,84.96,83.83,84.25,10734400,83.93
3-Jun-03,84.32,85.24,83.24,83.82,21106600,83.50
2-Jun-03,89.00,89.08,87.25,87.33,7697200,87.00
30-May-03,87.45,88.68,87.45,88.04,6184200,87.70
29-May-03,87.57,88.59,87.20,87.36,6898900,87.03
28-May-03,87.60,88.70,87.40,87.57,6539900,87.24
27-May-03,84.51,87.90,84.51,87.69,7163400,87.36
23-May-03,85.75,85.95,85.10,85.26,5187200,84.94
22-May-03,86.25,86.80,85.80,86.08,6277300,85.75
21-May-03,85.77,86.18,85.08,86.18,6741000,85.85
20-May-03,86.58,87.24,84.89,85.77,7331900,85.44
19-May-03,88.05,88.47,86.41,86.45,7298400,86.12
16-May-03,89.67,89.89,88.95,88.99,6831600,88.65
15-May-03,89.50,89.96,89.00,89.90,7102900,89.56
14-May-03,90.00,90.40,88.30,88.70,7752200,88.36
13-May-03,88.78,90.10,88.56,89.98,8668300,89.64
12-May-03,87.55,89.26,87.10,89.00,8445700,88.66
9-May-03,86.90,87.70,86.40,87.55,6222600,87.22
8-May-03,86.37,86.78,85.75,86.05,7188200,85.72
7-May-03,86.95,87.81,86.50,86.68,6754600,86.35
6-May-03,86.30,88.34,86.00,87.51,7459600,87.02
5-May-03,87.20,88.00,86.52,86.52,7632500,86.03
2-May-03,84.45,87.57,84.45,87.57,8381900,87.08
1-May-03,85.30,86.23,84.47,85.89,7485700,85.41
30-Apr-03,85.66,85.67,84.68,84.90,8444900,84.42
29-Apr-03,85.34,86.49,84.97,85.66,8682900,85.18
28-Apr-03,84.05,85.50,83.62,85.12,6363600,84.64
25-Apr-03,85.21,85.28,83.86,83.88,6790700,83.41
24-Apr-03,84.65,85.70,84.63,85.20,5943500,84.72
23-Apr-03,85.24,85.97,84.96,85.75,7084500,85.27
22-Apr-03,83.36,86.06,82.60,85.63,9542600,85.15
21-Apr-03,84.40,84.51,83.10,83.36,6703400,82.89
17-Apr-03,81.89,84.40,81.89,84.26,8802100,83.79
16-Apr-03,83.38,84.40,82.74,82.88,10790700,82.41
15-Apr-03,80.07,82.85,79.71,82.79,13613500,82.32
14-Apr-03,78.50,80.07,78.16,80.07,9006000,79.62
11-Apr-03,80.10,81.29,78.45,78.75,7573500,78.31
10-Apr-03,79.10,79.25,78.13,79.01,6880100,78.57
9-Apr-03,79.70,80.74,78.63,78.71,8543200,78.27
8-Apr-03,80.62,80.70,78.47,80.07,8057600,79.62
7-Apr-03,82.60,82.90,80.25,80.47,8881400,80.02
4-Apr-03,82.35,82.55,80.04,80.79,8985000,80.34
3-Apr-03,82.32,83.48,81.71,81.91,9623600,81.45
2-Apr-03,79.90,81.97,79.90,81.46,9700100,81.00
1-Apr-03,78.50,79.56,78.12,78.73,7861400,78.29
31-Mar-03,79.26,79.61,78.31,78.43,10169200,77.99
28-Mar-03,81.05,81.99,80.50,80.85,6649200,80.39
27-Mar-03,80.75,82.33,80.51,81.45,7265800,80.99
26-Mar-03,83.00,83.25,81.18,81.55,10531600,81.09
25-Mar-03,82.00,84.00,81.74,83.45,8777100,82.98
24-Mar-03,82.46,83.35,82.23,82.25,9352600,81.79
21-Mar-03,82.76,84.90,82.76,84.90,12625400,84.42
20-Mar-03,81.71,82.49,80.64,82.20,9046400,81.74
19-Mar-03,82.09,82.50,81.08,82.00,10473100,81.54
18-Mar-03,82.46,83.50,81.49,82.47,10795400,82.01
17-Mar-03,78.00,82.67,77.84,82.46,15193000,82.00
14-Mar-03,78.45,79.48,78.11,79.00,10117700,78.56
13-Mar-03,75.99,78.68,75.31,78.45,10452500,78.01
12-Mar-03,75.25,75.63,73.17,75.18,12773700,74.76
11-Mar-03,75.82,76.33,75.20,75.35,8119200,74.93
10-Mar-03,77.45,77.45,75.50,75.70,6641300,75.27
7-Mar-03,75.71,77.99,75.71,77.90,8129200,77.46
6-Mar-03,77.00,77.78,76.70,77.07,5876300,76.64
5-Mar-03,76.70,77.73,76.25,77.73,6658000,77.29
4-Mar-03,77.60,77.75,76.53,76.70,5672200,76.27
3-Mar-03,78.90,79.00,77.12,77.33,6618300,76.89
28-Feb-03,77.00,78.47,77.00,77.95,6585200,77.51
27-Feb-03,77.90,78.59,76.75,77.28,9926500,76.84
26-Feb-03,78.45,79.05,77.30,77.40,8587000,76.96
25-Feb-03,77.90,79.37,76.90,79.07,7675900,78.62
24-Feb-03,79.70,79.99,78.56,78.56,6874700,78.12
21-Feb-03,79.49,80.00,78.16,79.95,7453900,79.50
20-Feb-03,79.57,80.05,78.71,79.15,6285100,78.70
19-Feb-03,79.08,79.70,78.82,79.51,5440300,79.06
18-Feb-03,78.02,79.50,77.91,79.33,7791200,78.88
14-Feb-03,76.40,77.45,75.35,77.45,8299500,77.01
13-Feb-03,76.10,76.35,74.31,75.86,11218400,75.43
12-Feb-03,77.50,78.09,76.50,76.50,5609200,76.07
11-Feb-03,78.30,78.97,77.31,77.39,8598200,76.95
10-Feb-03,77.10,78.02,76.45,77.91,7949100,77.47
7-Feb-03,77.97,78.15,76.61,77.10,8296400,76.67
6-Feb-03,77.11,78.20,76.51,77.51,7755200,77.07
5-Feb-03,77.85,78.90,76.87,77.26,7427200,76.68
4-Feb-03,78.18,78.18,76.25,77.09,7216200,76.51
3-Feb-03,78.20,78.87,77.75,78.18,6683500,77.59
31-Jan-03,77.70,78.34,77.02,78.20,9744100,77.61
30-Jan-03,81.30,81.30,78.30,78.30,7349500,77.71
29-Jan-03,79.50,80.70,78.57,80.32,7755000,79.71
28-Jan-03,78.50,80.47,78.36,80.11,8017400,79.50
27-Jan-03,77.99,79.50,77.61,78.42,9307800,77.83
24-Jan-03,80.60,81.50,78.82,78.99,7748000,78.39
23-Jan-03,80.15,81.36,79.80,81.05,8371400,80.44
22-Jan-03,80.00,80.77,79.39,79.70,9432400,79.10
21-Jan-03,81.30,81.85,80.50,80.54,8926900,79.93
17-Jan-03,83.74,83.74,81.18,81.30,17331200,80.69
16-Jan-03,87.40,87.71,85.38,86.05,9904300,85.40
15-Jan-03,88.58,88.65,86.95,87.59,8146600,86.93
14-Jan-03,87.23,88.59,87.22,88.58,7569100,87.91
13-Jan-03,88.31,88.95,87.35,87.51,10499000,86.85
10-Jan-03,85.85,88.04,85.70,87.68,9955400,87.02
9-Jan-03,84.75,87.02,84.75,87.00,10711600,86.34
8-Jan-03,85.55,85.69,84.07,84.19,9508800,83.55
7-Jan-03,83.95,86.18,83.75,86.00,11906900,85.35
6-Jan-03,81.90,84.80,81.81,83.59,7921300,82.96
3-Jan-03,80.70,81.65,80.21,81.65,5962300,81.03
2-Jan-03,78.80,80.57,78.19,80.57,7864500,79.96