Date,Open,High,Low,Close,Volume,Adj Close
2004-04-12,27.70,27.77,27.23,27.60,51016700,21.55
2004-04-08,28.08,28.14,27.20,27.37,71791400,21.37
2004-04-07,28.08,28.13,27.48,27.62,72680200,21.56
2004-04-06,28.25,28.45,28.04,28.27,70147800,22.07
2004-04-05,28.30,28.56,28.12,28.55,47534500,22.29
2004-04-02,28.00,28.12,27.65,28.12,78672000,21.95
2004-04-01,27.37,27.78,27.28,27.38,55051700,21.37
2004-03-31,27.42,27.47,27.02,27.20,57809100,21.23
2004-03-30,27.43,27.54,27.10,27.43,62191000,21.41
2004-03-29,27.65,27.95,27.50,27.69,66249300,21.62
2004-03-26,27.78,27.85,27.32,27.38,65644100,21.37
2004-03-25,26.90,27.80,26.86,27.79,84754400,21.69
2004-03-24,26.22,26.87,26.16,26.53,69501200,20.71
2004-03-23,26.50,26.70,26.10,26.16,70217700,20.42
2004-03-22,26.26,26.49,26.03,26.23,73006200,20.48
2004-03-19,27.05,27.37,26.38,26.49,83734500,20.68
2004-03-18,27.74,27.81,27.11,27.20,70686100,21.23
2004-03-17,27.44,27.90,27.33,27.79,55548300,21.69
2004-03-16,27.32,27.51,26.72,27.16,67306500,21.20
2004-03-15,27.57,27.59,27.03,27.10,54857000,21.16
2004-03-12,27.50,27.73,27.36,27.69,56526800,21.62
2004-03-11,27.09,27.79,27.04,27.08,97958600,21.14
2004-03-10,28.04,28.25,27.17,27.31,88033100,21.32
2004-03-09,27.75,28.10,27.52,27.98,92538800,21.84
2004-03-08,29.06,29.10,27.62,27.70,105763200,21.62
2004-03-05,28.96,29.38,28.77,28.95,118682400,22.60
2004-03-04,29.07,29.70,29.05,29.65,60135800,23.15
2004-03-03,29.56,29.66,28.84,29.04,68249000,22.67
2004-03-02,29.75,30.14,29.56,29.60,65223700,23.11
2004-03-01,29.04,29.75,28.85,29.69,65372800,23.18
2004-02-27,29.70,29.73,29.10,29.20,58987700,22.80
2004-02-26,29.54,29.87,29.35,29.50,45906300,23.03
2004-02-25,29.43,29.77,29.30,29.62,54661900,23.12
2004-02-24,28.80,29.43,28.77,29.20,68433000,22.80
2004-02-23,29.99,30.03,28.65,29.00,92175800,22.64
2004-02-20,30.09,30.10,29.50,30.00,70620300,23.42
2004-02-19,30.94,31.10,29.85,29.89,60100700,23.33
2004-02-18,30.84,30.96,30.54,30.60,42232600,23.89
2004-02-17,30.38,30.89,30.21,30.81,40220700,24.05
2004-02-13,31.00,31.19,29.86,30.14,63292500,23.53
2004-02-12,30.95,31.38,30.72,30.74,38205500,24.00
2004-02-11,30.87,31.16,30.53,30.99,52150100,24.19
2004-02-10,30.68,30.91,30.33,30.54,36344100,23.84
2004-02-09,31.10,31.10,30.48,30.57,36540300,23.87
2004-02-06,30.05,30.94,29.99,30.88,55401000,24.11
2004-02-05,30.35,30.44,29.75,29.92,74618700,23.36
2004-02-04,30.95,31.00,30.01,30.02,79361900,23.44
2004-02-03,30.44,31.43,30.32,31.40,62375400,24.48
2004-02-02,30.90,30.95,30.21,30.32,65039500,23.64
