Date,Open,High,Low,Close,Adj Close,Volume
2008-07-04,460,463.24,449.4,450.26,450.26,4848500
2008-07-03,468.73,474.29,459.58,464.41,464.41,4314600
2008-06-02,476.77,482.18,461.42,465.25,465.25,6111500
2008-06-29,469.75,471.01,462.33,463.29,463.29,3848200
2008-05-08,452.02,452.94,417.55,419.95,419.95,9017900
2008-05-05,445.49,452.46,440.08,444.25,444.25,4534300
2008-04-04,460,463.24,449.4,450.26,450.26,4848500
2008-04-03,468.73,474.29,459.58,464.41,464.41,4314600
2008-03-02,476.77,482.18,461.42,465.25,465.25,6111500
2008-03-29,469.75,471.01,462.33,463.29,463.29,3848200
2008-02-28,472.49,476.45,470.33,473.78,473.78,3029700
2008-02-27,473.73,474.83,464.84,468.58,468.58,4387100
2008-01-28,472.49,476.45,470.33,473.78,473.78,3029700
2008-01-27,473.73,474.83,464.84,468.58,468.58,4387100