table (1st step only) - Date Open High Low Close Volume Adj Close 24.02 27.21 21.4 25.25 34391300 18.09 25.28 27.4 23.2 27.12 28840700 19.43 27.98 27.98

table (1st step only) - Date Open High Low Close Volume Adj...

This preview shows page 1 out of 1 page.

Date Open High Low Close Volume Adj Close 07/10/2002 24.02 27.21 21.4 25.25 34391300 18.09 01/11/2002 25.28 27.4 23.2 27.12 28840700 19.43 02/12/2002 27.98 27.98 24.1 24.35 20521100 17.58 02/01/2003 24.65 26.26 22.45 23.14 23240300 16.7 03/02/2003 23.35 24.2 21.3 24.05 23505800 17.5 03/03/2003 24.2 28 23.16 25.5 26107100 18.55 01/04/2003 25.55 29.78 25.5 29.45 21207800 21.43 01/05/2003 29.45 29.45 27.35 28.7 19460600 20.88 02/06/2003 29.42 31.66 28.53 28.68 20550900 21 01/07/2003 28.48 29.5 26.9 28.44 22288900 20.83 01/08/2003 28.2 30.39 27.18 29.57 16648400 21.66 02/09/2003 29.75 32.42 29.31 29.81 21533800 21.97 01/10/2003 29.81 31.3 28 29.01 21493200 21.38 03/11/2003 29.05 29.95 27.37 28.67 22067400 21.13 01/12/2003 29.2 31.29 28.78 30.98 20243900 22.98 02/01/2004 31 34.57 30.92 33.63 23093800 24.94 02/02/2004 33.69 33.99 32.35 32.52 18725500 24.27 01/03/2004 32.69 33.48 28.88 30.52 40261200 22.78 01/04/2004 30.42 31.85 29.8 29.95 32068200 22.35 03/05/2004 30.12 31.47 29.55 31.12 20702700 23.22 01/06/2004 31 33.49 30.82 32.4 28805300 24.32 01/07/2004 32.4 33.62 31.5 33.25 22230200 24.96 02/08/2004 32.65 33.35 31.42 32.79 15559200 24.62 01/09/2004 32.79 34.53 32.62 33.58 18122500 25.36 01/10/2004 33.7 34.4 32.65 34.12 16090400 25.77 01/11/2004 34.1 36.86 33.81 35.36 18420700 26.7 01/12/2004 35.36 37.75 35.27 36.5 18800400 27.73 03/01/2005 36.71 36.89 34.95 36.13 19883000 27.45 01/02/2005 36 36.61 35.05 35.2 17348000 26.91 01/03/2005 35.27 36.48 35.06 36.06 18737000 27.57 01/04/2005 36.18 36.6 35.02 36.2 21540700 27.67 02/05/2005 36.08 37.34 35.56 36.48 17054700 27.89 01/06/2005 36.48 37.13 34.15 34.65 24312400 26.65 01/07/2005 34.85 35.78 33.93 34.5 22692600 26.54 01/08/2005 34.57 34.62 32.85 33.61 19156900 25.85 01/09/2005 33.43 34.58

  • Left Quote Icon

    Student Picture

  • Left Quote Icon

    Student Picture

  • Left Quote Icon

    Student Picture