Date,Open,High,Low,Close,Volume,Adj Close
5/10/2004,34.67,34.9,34.42,34.67,156951400,34.05
5/7/2004,35.09,35.64,34.91,34.97,137686000,34.35
5/6/2004,35.23,35.44,34.85,35.26,102733300,34.63
5/5/2004,35.42,35.7,35.2,35.53,97528500,34.9
5/4/2004,35.21,35.75,35.03,35.25,126176000,34.62
5/3/2004,35,35.52,34.89,35.1,117007200,34.48
4/30/2004,35.66,35.8,34.72,34.77,150829200,34.15
4/29/2004,36.09,36.34,35.3,35.64,156917100,35.01
4/28/2004,36.71,36.72,36.02,36.2,111740700,35.56
4/27/2004,36.95,37.19,36.69,36.87,87548500,36.21
4/26/2004,37.18,37.29,36.65,36.94,74392200,36.28
4/23/2004,37.08,37.26,36.9,37.21,91855600,36.55
4/22/2004,36,37.01,35.98,36.92,137623300,36.26
4/21/2004,35.9,36.11,35.65,35.99,117850500,35.35
4/20/2004,36.61,36.79,35.64,35.68,119545100,35.04
4/19/2004,36.01,36.59,35.98,36.53,85838700,35.88
4/16/2004,36.2,36.32,35.79,36.09,110736600,35.45
4/15/2004,36.75,36.86,36.02,36.15,123565500,35.51
4/14/2004,36.41,36.95,36.36,36.81,113663200,36.15
4/13/2004,37.34,37.36,36.46,36.63,100624400,35.98
4/12/2004,37.02,37.24,36.98,37.17,55285700,36.51
4/8/2004,37.35,37.39,36.74,36.94,77176300,36.28
4/7/2004,36.99,37.11,36.66,36.94,91004900,36.28
4/6/2004,37.16,37.25,36.92,36.98,98611400,36.32
4/5/2004,37.01,37.5,36.97,37.45,67351600,36.78
4/2/2004,36.89,37.16,36.52,37.1,145964000,36.44
4/1/2004,35.81,36.25,35.78,36.16,93048600,35.52
3/31/2004,35.92,36,35.61,35.84,85993900,35.2
3/30/2004,35.67,35.94,35.52,35.91,95716500,35.27
3/29/2004,35.51,35.96,35.49,35.79,103864000,35.15
3/26/2004,35.3,35.58,35.2,35.22,78430800,34.59
3/25/2004,34.65,35.46,34.62,35.34,142122000,34.71
3/24/2004,34.15,34.63,34.01,34.42,118876800,33.81
3/23/2004,34.59,34.65,34.01,34.03,125945800,33.42
3/22/2004,34.53,34.55,34.03,34.31,133870400,33.7
3/19/2004,35.28,35.46,34.72,34.75,99976700,34.13
3/18/2004,35.37,35.46,34.97,35.34,111249700,34.71
3/17/2004,35.21,35.62,35.18,35.5,91684700,34.87
3/16/2004,35.11,35.25,34.63,34.95,123265100,34.33
3/15/2004,35.36,35.4,34.81,34.89,115813600,34.27
3/12/2004,35.18,35.59,35.15,35.51,118369600,34.88
3/11/2004,35.07,35.53,34.8,34.87,152132000,34.25
3/10/2004,35.75,36,35.13,35.19,134226100,34.56
3/9/2004,35.81,35.98,35.52,35.66,126140400,35.03
3/8/2004,36.69,36.82,35.73,35.77,112599500,35.13
3/5/2004,36.42,37.15,36.36,36.63,118107100,35.98
3/4/2004,36.44,36.83,36.39,36.76,65905600,36.11
3/3/2004,36.51,36.63,36.21,36.42,83938300,35.77
3/2/2004,36.98,37.18,36.61,36.62,91536000,35.97
3/1/2004,36.68,37.07,36.47,37.05,79700700,36.39