Date,Open,High,Low,Close,Volume,Adj. Close*
29-Dec-03,4.35,4.50,4.35,4.47,32243700,4.47
26-Dec-03,4.45,4.49,4.34,4.38,10469200,4.38
24-Dec-03,4.50,4.53,4.41,4.48,16570500,4.48
23-Dec-03,4.42,4.57,4.40,4.52,47743900,4.52
22-Dec-03,4.25,4.45,4.24,4.44,33797900,4.44
19-Dec-03,4.28,4.35,4.22,4.28,33605700,4.28
18-Dec-03,4.13,4.33,4.12,4.28,31422200,4.28
17-Dec-03,4.23,4.24,4.13,4.14,24844900,4.14
16-Dec-03,4.15,4.28,4.14,4.24,25697700,4.24
15-Dec-03,4.36,4.38,4.16,4.17,32588600,4.17
12-Dec-03,4.27,4.28,4.20,4.23,19060100,4.23
11-Dec-03,4.17,4.28,4.15,4.24,28233800,4.24
10-Dec-03,4.16,4.22,4.11,4.16,45438800,4.16
9-Dec-03,4.40,4.50,4.15,4.18,41414200,4.18
8-Dec-03,4.37,4.41,4.29,4.37,32889600,4.37
5-Dec-03,4.48,4.59,4.37,4.39,57377400,4.39
4-Dec-03,4.39,4.58,4.35,4.54,68625104,4.54
3-Dec-03,4.38,4.45,4.30,4.37,61885200,4.37
2-Dec-03,4.31,4.40,4.28,4.35,36147600,4.35
1-Dec-03,4.27,4.30,4.24,4.26,24745400,4.26
28-Nov-03,4.27,4.30,4.20,4.26,11078000,4.26
26-Nov-03,4.29,4.34,4.21,4.28,29360600,4.28
25-Nov-03,4.27,4.39,4.23,4.27,48181600,4.27
24-Nov-03,4.13,4.26,4.12,4.24,37849600,4.24
21-Nov-03,4.08,4.14,4.03,4.08,33147600,4.08
20-Nov-03,4.12,4.18,4.03,4.04,29386000,4.04
19-Nov-03,4.17,4.22,4.08,4.18,40410000,4.18
18-Nov-03,4.30,4.30,4.14,4.16,68402896,4.16
17-Nov-03,4.03,4.13,4.01,4.08,39691400,4.08
14-Nov-03,4.22,4.26,4.10,4.10,36091000,4.10
13-Nov-03,4.20,4.25,4.14,4.21,42629100,4.21
12-Nov-03,4.09,4.21,4.05,4.20,47675800,4.20
11-Nov-03,4.01,4.10,4.00,4.06,24594200,4.06
10-Nov-03,4.05,4.18,4.00,4.04,45512800,4.04
7-Nov-03,4.18,4.22,4.08,4.11,45586700,4.11
6-Nov-03,4.24,4.30,4.11,4.17,63022200,4.17
5-Nov-03,4.24,4.29,4.16,4.23,85888496,4.23
4-Nov-03,4.31,4.35,4.18,4.27,86697600,4.27
3-Nov-03,4.05,4.48,3.99,4.39,124012200,4.39
31-Oct-03,3.76,4.00,3.73,3.95,95265504,3.95
30-Oct-03,3.53,3.78,3.48,3.73,73907104,3.73
29-Oct-03,3.50,3.55,3.45,3.52,39188400,3.52
28-Oct-03,3.54,3.58,3.49,3.55,42893100,3.55
27-Oct-03,3.52,3.56,3.46,3.53,30147200,3.53
24-Oct-03,3.56,3.60,3.41,3.51,40087800,3.51
23-Oct-03,3.45,3.62,3.44,3.55,64087400,3.55
22-Oct-03,3.48,3.52,3.41,3.47,51090200,3.47
21-Oct-03,3.54,3.59,3.50,3.50,34799900,3.50
20-Oct-03,3.56,3.60,3.49,3.55,58819700,3.55
17-Oct-03,3.49,3.67,3.47,3.56,118787696,3.56
16-Oct-03,3.70,3.81,3.57,3.63,87181000,3.63
15-Oct-03,3.68,3.84,3.65,3.79,93977000,3.79
14-Oct-03,3.54,3.66,3.52,3.62,49308000,3.62
13-Oct-03,3.70,3.73,3.52,3.54,58302200,3.54
10-Oct-03,3.54,3.70,3.51,3.67,64501200,3.67
9-Oct-03,3.55,3.65,3.46,3.55,72572896,3.55
8-Oct-03,3.41,3.51,3.39,3.46,55450800,3.46
7-Oct-03,3.34,3.41,3.32,3.39,47206200,3.39
6-Oct-03,3.37,3.40,3.31,3.39,58218800,3.39
3-Oct-03,3.27,3.35,3.20,3.31,55020500,3.31
2-Oct-03,3.20,3.25,3.15,3.20,75407000,3.20
1-Oct-03,3.33,3.34,3.14,3.25,98843000,3.25
30-Sep-03,3.26,3.37,3.24,3.31,163605200,3.31
29-Sep-03,3.91,3.92,3.76,3.86,41916500,3.86
26-Sep-03,3.94,3.97,3.80,3.84,45780900,3.84
25-Sep-03,4.08,4.10,3.90,3.93,41631900,3.93
24-Sep-03,4.13,4.19,4.00,4.05,50091600,4.05
23-Sep-03,4.06,4.16,4.00,4.10,62017300,4.10
22-Sep-03,4.00,4.08,3.94,3.96,49703300,3.96
19-Sep-03,4.18,4.23,4.06,4.10,48351800,4.10
18-Sep-03,4.09,4.21,4.03,4.17,54976900,4.17
17-Sep-03,4.09,4.15,4.00,4.02,41532200,4.02
16-Sep-03,3.92,4.11,3.91,4.04,53293800,4.04
15-Sep-03,3.93,3.95,3.84,3.86,35056700,3.86
12-Sep-03,3.89,3.97,3.85,3.92,29485000,3.92
11-Sep-03,3.84,3.99,3.82,3.93,45752100,3.93
10-Sep-03,4.04,4.06,3.78,3.80,80794800,3.80
9-Sep-03,4.19,4.22,4.08,4.11,44157300,4.11
8-Sep-03,4.09,4.25,4.05,4.24,51982000,4.24
5-Sep-03,4.10,4.20,4.06,4.10,34360200,4.10
4-Sep-03,4.07,4.17,4.04,4.15,38655800,4.15
3-Sep-03,4.04,4.22,3.97,4.08,62569300,4.08
2-Sep-03,3.97,4.02,3.94,3.99,49869900,3.99
29-Aug-03,3.76,3.95,3.74,3.90,31471900,3.90
28-Aug-03,3.82,3.84,3.74,3.79,28533100,3.79
27-Aug-03,3.77,3.83,3.74,3.81,25047200,3.81
26-Aug-03,3.76,3.81,3.70,3.81,30815400,3.81
25-Aug-03,3.82,3.84,3.75,3.79,19776400,3.79
22-Aug-03,3.96,3.99,3.82,3.84,39843800,3.84
21-Aug-03,3.83,4.00,3.80,3.89,50209500,3.89
20-Aug-03,3.77,3.83,3.72,3.78,34149000,3.78
19-Aug-03,3.74,3.85,3.60,3.83,57977300,3.83
18-Aug-03,3.57,3.72,3.56,3.71,42401200,3.71
15-Aug-03,3.53,3.60,3.51,3.53,16180500,3.53
14-Aug-03,3.52,3.67,3.52,3.54,51118600,3.54
13-Aug-03,3.58,3.60,3.49,3.55,38292500,3.55
12-Aug-03,3.53,3.60,3.39,3.59,84775200,3.59
11-Aug-03,3.57,3.65,3.52,3.58,36586200,3.58
8-Aug-03,3.64,3.67,3.51,3.57,43841800,3.57
7-Aug-03,3.73,3.73,3.59,3.62,36696400,3.62
6-Aug-03,3.66,3.74,3.62,3.70,44529000,3.70
5-Aug-03,3.83,3.87,3.64,3.68,57687500,3.68
4-Aug-03,3.75,3.85,3.73,3.83,54033200,3.83
1-Aug-03,3.79,3.90,3.68,3.74,41860600,3.74
31-Jul-03,3.78,3.90,3.70,3.76,73258704,3.76
30-Jul-03,3.88,3.88,3.68,3.74,60523800,3.74
29-Jul-03,3.93,3.93,3.74,3.85,58929900,3.85
28-Jul-03,4.01,4.04,3.86,3.90,45240700,3.90
25-Jul-03,4.00,4.01,3.86,3.97,40711800,3.97
24-Jul-03,3.91,4.09,3.82,3.95,75312496,3.95
23-Jul-03,4.30,4.31,3.71,3.85,239388304,3.85
22-Jul-03,4.65,4.85,4.51,4.77,68855000,4.77
21-Jul-03,4.58,4.63,4.41,4.56,47709300,4.56
18-Jul-03,4.63,4.70,4.42,4.59,34781700,4.59
17-Jul-03,4.63,4.67,4.48,4.56,47721600,4.56
16-Jul-03,5.03,5.05,4.71,4.76,62972900,4.76
15-Jul-03,5.09,5.10,4.92,4.98,52520100,4.98
14-Jul-03,5.08,5.15,4.97,5.04,40560800,5.04
11-Jul-03,5.10,5.15,4.94,5.00,49428800,5.00
10-Jul-03,4.90,5.11,4.89,5.10,46238200,5.10
9-Jul-03,5.13,5.17,4.89,4.97,57033100,4.97
8-Jul-03,5.08,5.18,5.04,5.11,39258400,5.11
7-Jul-03,4.85,5.12,4.80,5.09,42712200,5.09
3-Jul-03,4.76,4.86,4.71,4.75,13800000,4.75
2-Jul-03,4.71,4.89,4.67,4.81,38650100,4.81
1-Jul-03,4.65,4.72,4.50,4.68,35375000,4.68
30-Jun-03,4.79,4.85,4.59,4.65,35098200,4.65
27-Jun-03,4.72,4.88,4.67,4.73,43237400,4.73
26-Jun-03,4.93,4.94,4.64,4.79,55008600,4.79
25-Jun-03,4.71,4.99,4.68,4.89,53997200,4.89
24-Jun-03,4.69,4.81,4.61,4.70,47040700,4.70
23-Jun-03,5.10,5.11,4.75,4.80,67420000,4.80
20-Jun-03,5.27,5.33,5.13,5.16,39484300,5.16
19-Jun-03,5.34,5.37,5.15,5.18,43682700,5.18
18-Jun-03,5.25,5.35,5.15,5.32,39154500,5.32
17-Jun-03,5.34,5.42,5.14,5.26,46234000,5.26
16-Jun-03,5.37,5.39,5.18,5.26,50154200,5.26
13-Jun-03,5.60,5.64,5.28,5.34,55074600,5.34
12-Jun-03,5.52,5.62,5.42,5.58,66439700,5.58
11-Jun-03,5.18,5.50,5.15,5.42,83741400,5.42
10-Jun-03,5.17,5.25,5.03,5.22,77785600,5.22
9-Jun-03,5.32,5.33,5.10,5.14,67449200,5.14
6-Jun-03,5.48,5.51,5.10,5.20,114688704,5.20
5-Jun-03,4.53,4.96,4.50,4.92,76219296,4.92
4-Jun-03,4.36,4.65,4.31,4.60,61310700,4.60
3-Jun-03,4.32,4.40,4.28,4.31,34671700,4.31
2-Jun-03,4.41,4.46,4.25,4.36,42033400,4.36
30-May-03,4.25,4.42,4.20,4.35,45515900,4.35
29-May-03,4.23,4.27,4.20,4.23,45647300,4.23
28-May-03,4.25,4.26,4.14,4.20,35236500,4.20
27-May-03,4.08,4.22,4.06,4.22,38249600,4.22
23-May-03,4.18,4.21,4.06,4.13,32653700,4.13
22-May-03,4.23,4.28,4.14,4.16,43101500,4.16
21-May-03,4.04,4.22,4.03,4.20,45729800,4.20
20-May-03,4.15,4.22,3.99,4.08,60753800,4.08
19-May-03,4.44,4.47,4.12,4.14,59035100,4.14
16-May-03,4.05,4.48,4.02,4.29,60794800,4.29
15-May-03,4.24,4.31,3.97,4.04,65930400,4.04
14-May-03,4.28,4.33,4.13,4.24,47377500,4.24
13-May-03,4.19,4.39,4.08,4.24,83916400,4.24
12-May-03,3.85,4.38,3.81,4.21,125585504,4.21
9-May-03,3.69,3.90,3.68,3.86,46613200,3.86
8-May-03,3.64,3.89,3.56,3.74,71915696,3.74
7-May-03,3.88,3.90,3.75,3.76,56702800,3.76
6-May-03,3.88,4.01,3.82,3.91,70576704,3.91
5-May-03,3.75,3.90,3.65,3.86,112286200,3.86
2-May-03,3.35,3.76,3.29,3.75,130913400,3.75
1-May-03,3.31,3.36,3.26,3.34,56133800,3.34
30-Apr-03,3.33,3.35,3.29,3.31,48394400,3.31
29-Apr-03,3.34,3.38,3.30,3.33,54835200,3.33
28-Apr-03,3.30,3.34,3.27,3.33,37224400,3.33
25-Apr-03,3.35,3.38,3.25,3.26,57117400,3.26
24-Apr-03,3.32,3.40,3.30,3.38,47019800,3.38
23-Apr-03,3.34,3.44,3.30,3.37,63243800,3.37
22-Apr-03,3.24,3.38,3.22,3.36,67392496,3.36
21-Apr-03,3.25,3.35,3.19,3.28,58523800,3.28
17-Apr-03,3.25,3.27,3.13,3.24,101856896,3.24
16-Apr-03,3.38,3.44,3.27,3.32,54912900,3.32
15-Apr-03,3.31,3.35,3.28,3.35,33604200,3.35
14-Apr-03,3.36,3.36,3.26,3.29,38851800,3.29
11-Apr-03,3.39,3.44,3.26,3.31,38424000,3.31
10-Apr-03,3.30,3.38,3.28,3.37,38608500,3.37
9-Apr-03,3.32,3.39,3.28,3.28,50669700,3.28
8-Apr-03,3.40,3.42,3.30,3.31,46106400,3.31
7-Apr-03,3.56,3.60,3.34,3.36,47462900,3.36
4-Apr-03,3.54,3.56,3.30,3.34,48689900,3.34
3-Apr-03,3.54,3.55,3.42,3.48,38304400,3.48
2-Apr-03,3.47,3.58,3.44,3.49,48510200,3.49
1-Apr-03,3.34,3.37,3.26,3.36,38823800,3.36
31-Mar-03,3.36,3.41,3.25,3.26,38949300,3.26
28-Mar-03,3.50,3.54,3.40,3.42,27186700,3.42
27-Mar-03,3.48,3.58,3.45,3.56,40054700,3.56
26-Mar-03,3.52,3.55,3.45,3.50,30952400,3.50
25-Mar-03,3.46,3.64,3.41,3.45,63787600,3.45
24-Mar-03,3.54,3.59,3.44,3.45,34645400,3.45
21-Mar-03,3.77,3.85,3.66,3.72,53745900,3.72
20-Mar-03,3.50,3.66,3.46,3.65,47358500,3.65
19-Mar-03,3.51,3.61,3.44,3.57,51280600,3.57
18-Mar-03,3.61,3.64,3.43,3.55,51727400,3.55
17-Mar-03,3.25,3.53,3.24,3.53,69296600,3.53
14-Mar-03,3.34,3.45,3.21,3.24,59278900,3.24
13-Mar-03,3.18,3.31,3.12,3.31,58360700,3.31
12-Mar-03,3.16,3.22,3.07,3.08,71790304,3.08
11-Mar-03,3.24,3.29,3.18,3.21,42498400,3.21
10-Mar-03,3.12,3.25,3.06,3.21,56195400,3.21
7-Mar-03,3.21,3.24,3.09,3.18,64094900,3.18
6-Mar-03,3.31,3.35,3.23,3.25,53711700,3.25
5-Mar-03,3.32,3.38,3.30,3.33,40629100,3.33
4-Mar-03,3.40,3.43,3.32,3.35,49575300,3.35
3-Mar-03,3.45,3.55,3.38,3.41,39766000,3.41
28-Feb-03,3.38,3.47,3.36,3.44,41770400,3.44
27-Feb-03,3.37,3.39,3.29,3.37,38318800,3.37
26-Feb-03,3.41,3.44,3.30,3.33,49038500,3.33
25-Feb-03,3.32,3.52,3.30,3.45,46575200,3.45
24-Feb-03,3.49,3.54,3.41,3.42,49777300,3.42
21-Feb-03,3.38,3.47,3.31,3.41,53003300,3.41
20-Feb-03,3.44,3.47,3.37,3.40,47520300,3.40
19-Feb-03,3.45,3.52,3.33,3.38,48834200,3.38
18-Feb-03,3.34,3.49,3.33,3.47,49942500,3.47
14-Feb-03,3.10,3.30,3.10,3.30,55073900,3.30
13-Feb-03,3.16,3.19,3.10,3.12,36214500,3.12
12-Feb-03,3.23,3.30,3.11,3.14,48068600,3.14
11-Feb-03,3.26,3.30,3.14,3.20,41302700,3.20
10-Feb-03,3.11,3.26,3.09,3.20,39113100,3.20
7-Feb-03,3.25,3.28,3.02,3.07,45602800,3.07
6-Feb-03,3.06,3.28,3.03,3.24,46962300,3.24
5-Feb-03,3.14,3.21,3.06,3.07,36663900,3.07
4-Feb-03,3.08,3.16,3.06,3.11,37897900,3.11
3-Feb-03,3.14,3.25,3.12,3.19,48563000,3.19
31-Jan-03,3.11,3.17,3.03,3.09,55892500,3.09
30-Jan-03,3.36,3.37,3.10,3.15,50369600,3.15
29-Jan-03,3.28,3.35,3.19,3.34,46815200,3.34
28-Jan-03,3.37,3.39,3.26,3.33,49105200,3.33
27-Jan-03,3.33,3.43,3.25,3.26,38067900,3.26
24-Jan-03,3.56,3.60,3.42,3.45,45359400,3.45
23-Jan-03,3.61,3.68,3.52,3.62,41126100,3.62
22-Jan-03,3.50,3.65,3.46,3.48,40561800,3.48
21-Jan-03,3.57,3.75,3.54,3.55,47145100,3.55
17-Jan-03,3.85,3.92,3.28,3.75,958800,3.75
16-Jan-03,3.89,3.95,3.58,3.70,65403400,3.70
15-Jan-03,3.89,3.92,3.77,3.87,46545100,3.87
14-Jan-03,3.79,3.90,3.70,3.90,49765200,3.90
13-Jan-03,3.88,3.95,3.71,3.76,53478000,3.76
10-Jan-03,3.68,3.84,3.60,3.77,43309200,3.77
9-Jan-03,3.65,3.79,3.61,3.76,52596900,3.76
8-Jan-03,3.64,3.77,3.53,3.56,50765500,3.56
7-Jan-03,3.88,3.89,3.70,3.80,56532100,3.80
6-Jan-03,3.55,3.84,3.55,3.75,70956304,3.75
3-Jan-03,3.36,3.70,3.31,3.55,53363400,3.55
2-Jan-03,3.24,3.38,3.10,3.38,54279000,3.38