CLOSE|DATE|HIGH|LOW|OPEN|VOLUME
26.410000|2003-07-31 01:00:00|26.990000|26.309999|26.600000|64532271|
26.170000|2003-08-01 01:00:00|26.510000|26.120001|26.330000|43200258|
26.180000|2003-08-04 01:00:00|26.410000|25.750000|26.150000|51782468|
25.660000|2003-08-05 01:00:00|26.540001|25.600000|26.309999|58875549|
25.650000|2003-08-06 01:00:00|26.190001|25.430000|25.540001|56293660|
25.709999|2003-08-07 01:00:00|25.809999|25.450001|25.719999|44193584|
25.580000|2003-08-08 01:00:00|25.980000|25.500000|25.879999|33326026|
25.610001|2003-08-11 01:00:00|25.990000|25.540001|25.610001|36434152|
25.730000|2003-08-12 01:00:00|25.770000|25.450001|25.709999|38216042|
25.600000|2003-08-13 01:00:00|25.889999|25.500000|25.790001|39559832|