Date,Volume,High,Low,Close
20050802,18000,19,18.25,18.25
20050803,47500,19,18.25,18.5
20050804,73900,20,18.25,19
20050805,83300,20.5,19,19.75
20050806,27200,20.25,19.5,19.5
20050809,8800,20.25,19.5,20
20050810,387900,20.5,19.5,20.5
20050811,256200,21.75,20.25,21.5
20050812,40800,22.5,21.25,21.25
20050813,47900,22,20.75,21
20050816,33800,21.25,20.25,20.5
20050817,27200,21,20.25,20.25
20050818,12200,21,20.25,21
20050819,17000,21.25,20.25,20.25
20050820,27000,21,20.25,21
20050823,11500,21,20,21
20050824,60800,22.5,21,22.5
20050825,204800,24.25,21.75,22.75
20050826,25600,23.25,21.25,21.75
20050827,10900,22,21.5,22
20050830,14500,22.25,21.625,22.25
20050831,42000,23,21.75,22.25
20050901,41400,23.25,22.25,22.75
20050902,42700,23,21.75,21.75
20050903,25000,22,20.75,21.5
20050907,86000,21.5,19.75,20
20050908,36600,20.5,19.75,20
20050909,38400,20.25,18.5,19.25
20050910,404600,21.625,19.25,20.75
20050913,109200,22.5,20.75,22.25
20050914,42600,22.25,21,21.375
20050915,6800,21.75,21,21
20050916,51400,21.75,21,21.5
20050917,424300,21.5,17.5,19.25
20050920,561000,19.25,15,16.5
20050921,124400,17.5,16.5,17.125
20050922,100900,18,17,18
20050923,148100,17.75,16.5,17.25
20050924,128200,17.25,15.75,16.375
20050927,22400,16.75,16,16.75
20050928,30000,16.75,15.75,16.5
20050929,164100,17.75,15.75,17.75
20050930,118400,19.25,17.375,18.375
20051001,31300,18.75,18,18.5
20051004,109400,19.5,18,18.75
20051005,29100,19,18.25,18.75
20051006,68100,19.25,18.25,18.5
20051007,108300,18.75,17.875,17.875
20051008,98800,18,17.75,17.75
20051011,49100,18.5,17.5,18
20051012,3600,18.5,17.5,18.5
20051013,148300,18.25,15.75,17.5
20051014,90500,17.75,17,17.75
20051015,50200,17.75,17,17.125
20051018,44800,18.5,17,18.5
20051019,58000,19.5,18,19.5
20051020,41300,20.5,18.5,19.25
20051021,36800,19.625,18.5,18.5
20051022,45200,19.25,16.75,16.75