msft
Date | Open | High | Low | Close | Volume | Adj. Close* 19-Sep-03 | 29.76 | 29.97 | 29.52 | 29.96 | 92433800 | 29.79 18-Sep-03 | 28.49 | 29.51 | 28.42 | 29.50 | 67268096 | 29.34 17-Sep-03 | 28.76 | 28.95 | 28.47 | 28.50 | 47221600 | 28.34 16-Sep-03 | 28.41 | 28.95 | 28.32 | 28.90 | 52060600 | 28.74 15-Sep-03 | 28.37 | 28.61 | 28.33 | 28.36 | 41432300 | 28.20 12-Sep-03 | 27.48 | 28.40 | 27.45 | 28.34 | 55777200 | 28.18 11-Sep-03 | 27.66 | 28.11 | 27.59 | 27.84 | 37813300 | 27.68 10-Sep-03 | 28.03 | 28.18 | 27.48 | 27.55 | 54763500 | 27.40 9-Sep-03 | 28.65 | 28.71 | 28.31 | 28.37 | 44315200 | 28.21 8-Sep-03 | 28.39 | 28.92 | 28.34 | 28.84 | 46105300 | 28.68 5-Sep-03 | 28.23 | 28.75 | 28.17 | 28.38 | 64024500 | 28.22 4-Sep-03 | 28.10 | 28.47 | 27.99 | 28.43 | 59840800 | 28.27 3-Sep-03 | 27.42 | 28.40 | 27.38 | 28.30 | 109437800 | 28.14 2-Sep-03 | 26.70 | 27.30 | 26.47 | 27.26 | 74168896 | 27.11 29-Aug-03 | 26.46 | 26.55 | 26.35 | 26.52 | 34503000 | 26.37 28-Aug-03 | 26.50 | 26.58 | 26.24 | 26.51 | 46211200 | 26.36 27-Aug-03 | 26.51 | 26.58 | 26.30 | 26.42 | 30633900 | 26.27 26-Aug-03 | 26.31 | 26.67 | 25.96 | 26.57 | 47546000 | 26.42 25-Aug-03 | 26.31 | 26.54 | 26.23 | 26.50 | 36132900 | 26.35 22-Aug-03 | 26.78 | 26.95 | 26.21 | 26.22 | 65846300 | 26.07 21-Aug-03 | 26.65 | 26.73 | 26.13 | 26.24 | 63802700 | 26.09 20-Aug-03 | 26.30 | 26.53 | 26.00 | 26.45 | 56739300 | 26.30 19-Aug-03 | 25.85 | 26.65 | 25.77 | 26.62 | 72952896 | 26.47 18-Aug-03 | 25.56 | 25.83 | 25.46 | 25.70 | 45817400 | 25.56 15-Aug-03 | 25.61 | 25.66 | 25.43 | 25.54 | 27607900 | 25.40 14-Aug-03 | 25.66 | 25.71 | 25.52 | 25.63 | 37338300 | 25.49 13-Aug-03 | 25.79 | 25.89 | 25.50 | 25.60 | 39636900 | 25.46 12-Aug-03 | 25.71 | 25.77 | 25.45 | 25.73 | 38208400 | 25.59 11-Aug-03 | 25.61 | 25.99 | 25.54 | 25.61 | 36433900 | 25.47 8-Aug-03 | 25.88 | 25.98 | 25.50 | 25.58 | 33241400 | 25.44 7-Aug-03 | 25.72 | 25.81 | 25.45 | 25.71 | 44258500 | 25.57 6-Aug-03 | 25.54 | 26.19 | 25.43 | 25.65 | 56294900 | 25.51 5-Aug-03 | 26.31 | 26.54 | 25.60 | 25.66 | 58825800 | 25.52 4-Aug-03 | 26.15 | 26.41 | 25.75 | 26.18 | 51825600 | 26.03 1-Aug-03 | 26.33 | 26.51 | 26.12 | 26.17 | 42649700 | 26.02 31-Jul-03 | 26.60 | 26.99 | 26.31 | 26.41 | 64504800 | 26.26 30-Jul-03 | 26.46 | 26.57 | 26.17 | 26.23 | 41240300 | 26.08 29-Jul-03 | 26.88 | 26.90 | 26.24 | 26.47 | 62391100 | 26.32 28-Jul-03 | 26.94 | 27.00 | 26.49 | 26.61 | 52658300 | 26.46 25-Jul-03 | 26.28 | 26.95 | 26.07 | 26.89 | 54173000 | 26.74 24-Jul-03 | 26.78 | 26.92 | 25.98 | 26.00 | 53556600 | 25.85 23-Jul-03 | 26.42 | 26.65 | 26.14 | 26.45 | 49828200 | 26.30 22-Jul-03 | 26.28 | 26.56 | 26.13 | 26.38 | 51791000 | 26.23 21-Jul-03 | 26.87 | 26.91 | 26.00 | 26.04 | 48480800 | 25.89 18-Jul-03 | 27.11 | 27.23 | 26.75 | 26.89 | 63388400 | 26.74 17-Jul-03 | 27.14 | 27.27 | 26.54 | 26.69 | 72805000 | 26.54 16-Jul-03 | 27.56 | 27.62 | 27.20 | 27.52 | 49838900 | 27.37 15-Jul-03 | 27.47 | 27.53 | 27.10 | 27.27 | 53567600 | 27.12 14-Jul-03 | 27.63 | 27.81 | 27.05 | 27.40 | 60464400 | 27.25 11-Jul-03 | 26.95 | 27.45 | 26.89 | 27.31 | 50377300 | 27.16 10-Jul-03 | 27.25 | 27.42 | 26.59 | 26.91 | 55350800 | 26.76 9-Jul-03 | 27.56 | 27.70 | 27.25 | 27.47 | 62300700 | 27.32 8-Jul-03 | 27.26 | 27.80 | 27.25 | 27.70 | 61896800 | 27.55 7-Jul-03 | 27.02 | 27.55 | 26.95 | 27.42 | 88960800 | 27.27 3-Jul-03 | 26.69 | 26.95 | 26.41 | 26.50 | 39440900 | 26.35 2-Jul-03 | 26.50 | 26.93 | 26.45 | 26.88 | 94069296 | 26.73 1-Jul-03 | 25.59 | 26.20 | 25.39 | 26.15 | 60926000 | 26.00 30-Jun-03 | 25.94 | 26.12 | 25.50 | 25.64 | 48073100 | 25.50 27-Jun-03 | 25.95 | 26.34 | 25.53 | 25.63 | 76040304 | 25.49 26-Jun-03 | 25.39 | 26.51 | 25.21 | 25.75 | 51758100 | 25.61 25-Jun-03 | 25.64 | 25.99 | 25.14 | 25.26 | 60483500 | 25.12 24-Jun-03 | 25.65 | 26.04 | 25.52 | 25.70 | 51820300 | 25.56 23-Jun-03 | 26.14 | 26.24 | 25.49 | 25.78 | 52584500 | 25.64 20-Jun-03 | 26.34 | 26.38 | 26.01 | 26.33 | 86048896 | 26.18 19-Jun-03 | 26.09 | 26.39 | 26.01 | 26.07 | 63626900 | 25.92