| Date,Open,High,Low,Close,Adj Close,Volume | |
| 2003-05-02,27.549999,28.770000,27.490000,28.620001,19.484138,5679400 | |
| 2003-05-05,28.120001,28.389999,27.450001,27.620001,18.803356,7041100 | |
| 2003-05-06,27.500000,28.260000,27.400000,28.139999,19.157364,5460100 | |
| 2003-05-07,28.139999,28.969999,28.010000,28.379999,19.320755,4667700 | |
| 2003-05-08,28.000000,28.410000,27.940001,28.139999,19.157364,2937400 | |
| 2003-05-09,28.549999,29.100000,28.299999,29.100000,19.810923,4133600 | |
| 2003-05-12,28.900000,29.980000,28.830000,29.820000,20.301081,5077900 | |
| 2003-05-13,29.780001,29.780001,29.290001,29.549999,20.117270,3775600 | |
| 2003-05-14,29.700001,29.830000,29.129999,29.490000,20.192596,3427600 | |
| 2003-05-15,29.549999,30.250000,29.500000,30.160000,20.651365,4674300 | |
| 2003-05-16,30.350000,30.760000,30.100000,30.420000,20.829390,5223000 | |
| 2003-05-19,30.049999,30.059999,28.950001,29.070000,19.905005,4525600 | |
| 2003-05-20,29.170000,29.250000,28.620001,28.930000,19.809149,3770300 | |
| 2003-05-21,28.799999,29.299999,28.549999,28.799999,19.720127,3248700 | |
| 2003-05-22,28.799999,29.250000,28.760000,29.100000,19.925554,2495900 | |
| 2003-05-23,29.020000,30.610001,28.760000,29.990000,20.534958,5766800 | |
| 2003-05-27,29.990000,30.000000,29.410000,29.900000,20.473324,4648200 | |
| 2003-05-28,29.950001,30.650000,29.900000,30.379999,20.802000,4420500 | |
| 2003-05-29,30.389999,30.860001,29.809999,29.950001,20.507572,3599100 | |
| 2003-05-30,30.200001,30.860001,30.150000,30.670000,21.000563,4221300 | |
| 2003-06-02,31.100000,32.470001,31.000000,31.959999,21.883867,7347400 | |
| 2003-06-03,31.959999,32.150002,31.700001,32.110001,21.986572,4382800 | |
| 2003-06-04,32.119999,33.639999,32.029999,33.549999,22.972582,7432700 | |
| 2003-06-05,33.549999,33.950001,33.259998,33.680000,23.061600,4630100 | |
| 2003-06-06,34.150002,35.180000,33.950001,34.860001,23.869581,6821800 | |
| 2003-06-09,34.400002,34.700001,32.830002,33.169998,22.712387,5990200 | |
| 2003-06-10,33.810001,35.240002,33.000000,34.310001,23.492973,6225800 | |
| 2003-06-11,34.310001,35.400002,34.000000,35.400002,24.239338,5272900 | |
| 2003-06-12,35.900002,35.900002,34.930000,35.750000,24.478985,4915300 | |
| 2003-06-13,35.750000,35.939999,35.029999,35.340000,24.198246,5022400 | |
| 2003-06-16,35.650002,36.439999,35.400002,36.410000,24.930895,4441200 | |
| 2003-06-17,35.900002,37.360001,35.529999,36.150002,24.752876,5796100 | |
| 2003-06-18,36.000000,36.009998,35.259998,35.830002,24.533764,8157400 | |
| 2003-06-19,35.450001,35.720001,35.099998,35.500000,24.307798,4700200 | |
| 2003-06-20,35.500000,35.830002,35.200001,35.529999,24.328344,5822300 | |
| 2003-06-23,34.840000,35.200001,34.349998,34.459999,23.595684,4890800 | |
| 2003-06-24,34.360001,35.099998,34.320000,34.500000,23.623070,4073000 | |
| 2003-06-25,34.540001,35.150002,34.240002,34.410000,23.561445,2362500 | |
| 2003-06-26,34.220001,34.880001,34.119999,34.400002,23.554611,2801200 | |
| 2003-06-27,34.299999,34.799999,34.200001,34.220001,23.431368,2376000 | |
| 2003-06-30,34.549999,34.779999,34.029999,34.320000,23.499825,4958800 | |
| 2003-07-01,34.099998,34.750000,33.900002,34.650002,23.725780,5643300 | |
| 2003-07-02,34.419998,34.930000,34.250000,34.799999,23.828489,3997100 | |
| 2003-07-03,34.299999,34.660000,34.230000,34.580002,23.677847,2253500 | |
| 2003-07-07,34.880001,35.200001,34.709999,35.009998,23.972284,3692500 | |
| 2003-07-08,35.119999,35.200001,34.380001,34.990002,23.958584,3123500 | |
| 2003-07-09,35.000000,35.549999,34.630001,35.230000,24.122927,3452000 | |
| 2003-07-10,34.830002,35.150002,34.509998,34.689999,23.753172,2102900 | |
| 2003-07-11,34.720001,35.180000,34.660000,35.180000,24.088692,2088700 | |
| 2003-07-14,35.400002,35.430000,34.500000,34.580002,23.677847,4114700 | |
| 2003-07-15,33.450001,34.049999,33.000000,33.439999,22.897263,9281500 | |
| 2003-07-16,33.400002,33.950001,33.070000,33.389999,22.863026,3692800 | |
| 2003-07-17,33.150002,33.560001,32.119999,33.169998,22.712387,3626000 | |
| 2003-07-18,33.209999,33.349998,32.520000,33.349998,22.835636,4037600 | |
| 2003-07-21,33.000000,33.000000,32.139999,32.349998,22.150908,4525500 | |
| 2003-07-22,32.200001,32.750000,32.200001,32.570000,22.301550,4450000 | |
| 2003-07-23,32.240002,33.250000,31.750000,32.689999,22.383720,4801900 | |
| 2003-07-24,32.599998,32.849998,32.189999,32.200001,22.048206,5820600 | |
| 2003-07-25,31.549999,32.770000,31.160000,32.680000,22.376869,4221200 | |
| 2003-07-28,32.680000,32.990002,32.500000,32.770000,22.438496,3329700 | |
| 2003-07-29,32.599998,32.869999,31.990000,32.049999,21.945492,3513500 | |
| 2003-07-30,32.000000,32.560001,32.000000,32.520000,22.267315,3245200 | |
| 2003-07-31,32.619999,33.400002,32.619999,33.119999,22.678150,5215800 | |
| 2003-08-01,32.709999,33.000000,32.380001,32.419998,22.198845,3544300 | |
| 2003-08-04,32.200001,32.650002,31.950001,32.220001,22.061903,3233900 | |
| 2003-08-05,31.959999,32.180000,31.219999,31.219999,21.377174,3912600 | |
| 2003-08-06,31.250000,32.259998,31.000000,31.910000,21.849628,3255300 | |
| 2003-08-07,31.719999,31.980000,31.350000,31.930000,21.863319,1665500 | |
| 2003-08-08,31.930000,32.529999,31.920000,32.250000,22.082441,2745000 | |
| 2003-08-11,32.400002,32.549999,31.709999,32.220001,22.061903,2166300 | |
| 2003-08-12,32.119999,32.619999,32.060001,32.610001,22.328938,2119500 | |
| 2003-08-13,32.439999,32.730000,32.230000,32.380001,22.287634,1844800 | |
| 2003-08-14,32.500000,33.049999,32.119999,32.980000,22.700630,2276500 | |
| 2003-08-15,33.150002,33.150002,32.660000,32.939999,22.673101,1663800 | |
| 2003-08-18,33.099998,33.660000,33.000000,33.580002,23.113621,2986800 | |
| 2003-08-19,33.630001,34.349998,33.529999,34.330002,23.629848,4553700 | |
| 2003-08-20,34.330002,34.630001,33.970001,34.360001,23.650505,3063100 | |
| 2003-08-21,34.500000,35.250000,34.480000,34.939999,24.049730,3912000 | |
| 2003-08-22,35.650002,36.279999,35.450001,35.680000,24.559082,6420200 | |
| 2003-08-25,35.669998,35.770000,35.130001,35.299999,24.297522,2976200 | |
| 2003-08-26,35.200001,35.799999,35.110001,35.709999,24.579727,3392900 | |
| 2003-08-27,35.650002,36.349998,35.340000,36.139999,24.875702,3830900 | |
| 2003-08-28,36.139999,37.070000,36.020000,36.980000,25.453888,3999200 | |
| 2003-08-29,36.910000,37.459999,36.580002,37.389999,25.736103,2781100 | |
| 2003-09-02,37.290001,37.779999,37.240002,37.689999,25.942596,2984800 | |
| 2003-09-03,37.799999,38.900002,37.509998,38.369999,26.410648,4937300 | |
| 2003-09-04,38.369999,38.759998,37.790001,37.889999,26.080257,3161100 | |
| 2003-09-05,37.889999,37.889999,36.799999,37.160000,25.577787,3938900 | |
| 2003-09-08,37.450001,37.590000,36.740002,36.959999,25.440121,4605700 | |
| 2003-09-09,36.750000,36.910000,36.250000,36.330002,25.006487,3460200 | |
| 2003-09-10,36.180000,36.490002,35.330002,35.619999,24.517786,4059000 | |
| 2003-09-11,35.619999,36.099998,35.110001,35.720001,24.586620,3921400 | |
| 2003-09-12,35.720001,36.000000,35.470001,35.660000,24.545307,3478300 | |
| 2003-09-15,35.410000,35.669998,35.209999,35.500000,24.435183,2238400 | |
| 2003-09-16,35.480000,35.950001,35.480000,35.810001,24.648569,3047000 | |
| 2003-09-17,35.720001,35.849998,35.430000,35.430000,24.387005,1595600 | |
| 2003-09-18,35.680000,36.340000,35.480000,36.139999,24.875702,3374000 | |
| 2003-09-19,36.139999,36.599998,35.669998,35.790001,24.634798,3482600 | |
| 2003-09-22,35.450001,35.450001,34.709999,34.889999,24.015306,2881500 | |
| 2003-09-23,34.689999,35.320000,34.259998,35.150002,24.194277,3356500 | |
| 2003-09-24,34.900002,35.080002,34.080002,34.200001,23.540379,3030300 | |
| 2003-09-25,33.959999,34.490002,33.660000,33.759998,23.237509,3055500 | |
| 2003-09-26,33.820000,34.380001,33.700001,34.009998,23.409597,3042000 | |
| 2003-09-29,34.450001,34.849998,34.310001,34.450001,23.712450,3373500 | |
| 2003-09-30,34.150002,34.599998,33.889999,34.330002,23.629848,2740400 | |
| 2003-10-01,34.500000,35.360001,34.400002,35.340000,24.325047,2726400 | |
| 2003-10-02,35.000000,35.450001,34.810001,35.330002,24.318178,2339300 | |
| 2003-10-03,35.840000,36.320000,35.570000,35.849998,24.676100,3515900 | |
| 2003-10-06,35.599998,35.919998,35.259998,35.810001,24.648569,2134000 | |
| 2003-10-07,36.099998,36.290001,35.529999,36.169998,24.896362,2188900 | |
| 2003-10-08,35.900002,36.439999,35.750000,36.279999,24.972063,2246800 | |
| 2003-10-09,36.730000,37.259998,36.560001,36.790001,25.323109,3631100 | |
| 2003-10-10,37.000000,37.240002,36.880001,36.950001,25.433239,2575900 | |
| 2003-10-13,36.959999,37.299999,36.900002,37.299999,25.674152,2160600 | |
| 2003-10-14,37.000000,37.230000,36.820000,37.150002,25.570902,2873800 | |
| 2003-10-15,36.919998,37.090000,36.610001,37.000000,25.467661,2814800 | |
| 2003-10-16,36.799999,37.680000,36.709999,37.450001,25.777405,2848300 | |
| 2003-10-17,37.500000,37.750000,37.189999,37.240002,25.632849,2148500 | |