matplotlib Code

408 lines (407 with data), 19.1 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,35.52,35.68,35.38,35.68,351800,35.68
10-Aug-06,35.15,35.75,34.75,35.62,710300,35.62
9-Aug-06,35.52,35.81,35.00,35.06,763500,35.06
8-Aug-06,35.68,36.01,35.36,35.42,629200,35.42
7-Aug-06,35.86,36.38,35.62,35.74,393800,35.74
4-Aug-06,35.57,36.09,35.47,35.71,632600,35.71
3-Aug-06,35.43,35.77,35.19,35.43,877600,35.43
2-Aug-06,34.64,35.65,34.63,35.57,1351400,35.57
1-Aug-06,34.52,35.11,34.50,34.72,1497200,34.72
31-Jul-06,35.05,35.37,34.41,34.81,1189800,34.81
28-Jul-06,34.49,35.65,33.62,35.16,3324500,35.16
27-Jul-06,37.10,37.42,36.54,36.78,1202300,36.78
26-Jul-06,37.25,37.63,36.93,36.93,1750900,36.93
25-Jul-06,39.04,39.20,37.13,37.23,2137800,37.23
24-Jul-06,38.15,39.02,38.15,38.93,589800,38.93
21-Jul-06,37.84,38.54,37.60,38.11,1123800,38.11
20-Jul-06,37.61,38.10,37.38,37.83,1058900,37.83
19-Jul-06,37.37,37.86,37.12,37.79,916400,37.79
18-Jul-06,36.96,37.50,36.90,37.47,804400,37.47
17-Jul-06,36.89,37.28,36.75,37.00,482200,37.00
14-Jul-06,37.06,37.22,36.76,36.90,462800,36.90
13-Jul-06,37.04,37.40,37.00,37.17,499700,37.17
12-Jul-06,37.48,37.48,37.00,37.21,895300,37.21
11-Jul-06,37.47,37.59,37.17,37.51,568800,37.51
10-Jul-06,37.46,37.90,37.20,37.61,342900,37.61
7-Jul-06,37.84,38.20,37.38,37.49,600500,37.49
6-Jul-06,37.61,37.93,37.57,37.77,488200,37.77
5-Jul-06,37.94,37.94,37.31,37.67,475100,37.67
3-Jul-06,37.82,37.90,37.15,37.83,296100,37.83
30-Jun-06,37.94,38.08,37.73,37.84,845000,37.84
29-Jun-06,37.77,37.90,37.33,37.85,861800,37.85
28-Jun-06,37.83,37.94,37.38,37.53,564600,37.53
27-Jun-06,37.42,37.99,37.29,37.59,766500,37.59
26-Jun-06,37.11,37.42,37.08,37.38,435300,37.38
23-Jun-06,36.72,37.03,36.40,37.00,1113400,37.00
22-Jun-06,37.15,37.38,36.68,36.81,729100,36.81
21-Jun-06,36.79,37.70,36.65,37.42,869500,37.42
20-Jun-06,36.73,36.83,36.43,36.66,301600,36.66
19-Jun-06,37.12,37.25,36.59,36.83,523900,36.83
16-Jun-06,37.27,37.85,36.85,37.13,707400,37.13
15-Jun-06,37.56,37.56,36.90,37.36,543000,37.36
14-Jun-06,37.26,37.41,37.03,37.33,360800,37.33
13-Jun-06,37.73,37.77,37.15,37.33,522300,37.33
12-Jun-06,37.74,37.90,37.49,37.64,370100,37.64
9-Jun-06,37.94,37.95,37.36,37.76,560100,37.76
8-Jun-06,37.81,38.06,37.47,37.89,648600,37.89
7-Jun-06,37.84,37.97,37.65,37.86,565800,37.86
6-Jun-06,37.65,37.90,37.40,37.89,608400,37.89
5-Jun-06,37.60,38.00,37.55,37.66,558600,37.66
2-Jun-06,37.95,37.96,37.35,37.69,497300,37.69
1-Jun-06,37.30,37.99,37.30,37.90,704300,37.90
31-May-06,37.24,37.76,36.89,37.30,935300,37.30
30-May-06,37.64,37.87,37.16,37.17,430300,37.17
26-May-06,37.90,38.00,37.39,37.59,600900,37.59
25-May-06,38.07,38.17,37.48,38.00,1033200,38.00
24-May-06,37.85,38.45,37.72,38.06,957200,38.06
23-May-06,38.79,38.82,37.85,38.00,1053500,38.00
22-May-06,38.60,39.08,38.31,38.51,738200,38.51
19-May-06,38.72,39.07,38.53,38.86,903900,38.86
18-May-06,38.44,38.99,37.81,38.78,858600,38.78
17-May-06,38.36,38.88,38.13,38.38,451900,38.38
16-May-06,37.91,38.65,37.60,38.46,597400,38.46
15-May-06,38.10,38.33,37.77,38.06,620200,38.06
12-May-06,38.03,38.70,38.03,38.18,626100,38.18
11-May-06,38.41,39.03,38.14,38.16,1257300,38.16
10-May-06,38.37,38.91,38.21,38.52,697500,38.52
9-May-06,38.51,38.64,38.15,38.46,796700,38.46
8-May-06,38.43,38.70,38.43,38.56,345700,38.56
5-May-06,39.00,39.02,38.40,38.65,670100,38.65
4-May-06,38.29,39.13,38.29,38.68,460800,38.68
3-May-06,38.50,38.89,38.29,38.33,633100,38.33
2-May-06,39.12,39.32,38.46,38.59,754500,38.59
1-May-06,39.50,39.69,38.80,39.01,777100,39.01
28-Apr-06,39.75,40.15,39.34,39.53,831000,39.53
27-Apr-06,39.86,40.32,39.50,39.71,953200,39.71
26-Apr-06,40.35,40.50,39.85,40.00,890500,40.00
25-Apr-06,39.42,40.74,38.68,40.51,1740000,40.51
24-Apr-06,38.80,39.17,38.55,39.08,783300,39.08
21-Apr-06,39.55,39.72,38.57,38.93,777800,38.93
20-Apr-06,38.44,39.21,37.63,38.97,1408600,38.97
19-Apr-06,38.64,38.67,38.25,38.55,546000,38.55
18-Apr-06,38.61,39.06,38.24,38.53,566300,38.53
17-Apr-06,38.36,38.77,38.10,38.66,634500,38.66
13-Apr-06,38.30,38.65,38.10,38.44,430400,38.44
12-Apr-06,38.27,38.62,38.13,38.23,445700,38.23
11-Apr-06,38.32,38.56,38.10,38.35,599800,38.35
10-Apr-06,39.06,39.06,38.03,38.33,849000,38.33
7-Apr-06,38.92,39.58,38.87,38.88,574100,38.88
6-Apr-06,39.18,39.38,38.90,38.93,480700,38.93
5-Apr-06,39.26,39.28,38.87,39.24,620900,39.24
4-Apr-06,38.90,39.42,38.82,39.22,680100,39.22
3-Apr-06,39.14,39.33,38.82,38.91,795600,38.91
31-Mar-06,39.14,39.34,38.84,38.96,565500,38.96
30-Mar-06,38.84,39.44,38.55,39.03,443200,39.03
29-Mar-06,39.03,39.16,38.67,38.75,877200,38.75
28-Mar-06,39.20,39.32,39.00,39.09,731300,39.09
27-Mar-06,39.25,39.33,38.87,39.25,1040500,39.25
24-Mar-06,38.65,39.00,38.45,38.64,372100,38.64
23-Mar-06,38.59,38.59,38.00,38.53,736600,38.53
22-Mar-06,38.15,39.11,38.00,38.75,561100,38.75
21-Mar-06,38.71,38.94,38.10,38.40,942400,38.40
20-Mar-06,38.58,38.58,38.10,38.21,674200,38.21
17-Mar-06,39.20,39.38,38.48,38.61,1141700,38.61
16-Mar-06,39.70,39.71,38.96,39.30,1053500,39.30
15-Mar-06,40.08,40.27,39.77,40.11,259000,40.11
14-Mar-06,39.91,40.05,39.71,39.98,629800,39.98
13-Mar-06,40.04,40.58,39.90,40.00,673300,40.00
10-Mar-06,39.75,40.20,39.21,40.15,642800,40.15
9-Mar-06,39.72,40.06,39.69,39.87,563900,39.87
8-Mar-06,39.50,39.90,39.30,39.70,756200,39.70
7-Mar-06,39.45,39.75,39.17,39.45,673100,39.45
6-Mar-06,39.95,40.08,39.35,39.57,892800,39.57
3-Mar-06,39.85,40.61,39.85,39.99,772600,39.99
2-Mar-06,39.90,40.34,39.90,40.07,1249200,40.07
1-Mar-06,40.93,41.07,39.95,40.01,1240300,40.01
28-Feb-06,41.40,41.54,40.69,40.90,580500,40.90
27-Feb-06,41.40,41.84,41.24,41.53,403400,41.53
24-Feb-06,41.69,41.69,41.10,41.27,444100,41.27
23-Feb-06,41.38,42.08,41.18,41.56,328500,41.56
22-Feb-06,41.62,41.74,41.31,41.48,559300,41.48
21-Feb-06,42.48,42.50,41.51,41.57,390600,41.57
17-Feb-06,42.19,42.47,41.94,42.24,384700,42.24
16-Feb-06,42.00,42.55,41.66,42.11,422100,42.11
15-Feb-06,41.80,42.25,41.64,42.18,376900,42.18
14-Feb-06,41.48,42.65,41.38,41.92,875600,41.92
13-Feb-06,41.64,41.70,41.32,41.65,501500,41.65
10-Feb-06,40.87,41.65,40.53,41.55,887500,41.55
9-Feb-06,41.16,41.21,40.67,40.95,1041800,40.95
8-Feb-06,40.29,41.80,40.17,41.22,1148900,41.22
7-Feb-06,40.40,40.45,39.65,39.98,1250900,39.98
6-Feb-06,41.10,41.39,40.09,40.53,883400,40.53
3-Feb-06,41.11,41.65,40.99,41.40,620500,41.40
2-Feb-06,42.46,42.49,41.20,41.52,1161200,41.52
1-Feb-06,42.00,42.90,42.00,42.60,479800,42.60
31-Jan-06,42.38,42.56,41.71,42.26,616500,42.26
30-Jan-06,42.84,42.92,42.19,42.31,428400,42.31
27-Jan-06,42.36,43.46,42.36,42.89,479800,42.89
26-Jan-06,41.89,43.07,41.84,42.34,512400,42.34
25-Jan-06,41.72,41.91,41.41,41.56,370400,41.56
24-Jan-06,41.46,42.15,41.43,41.78,499500,41.78
23-Jan-06,42.10,42.41,41.36,41.46,773500,41.46
20-Jan-06,42.63,42.90,42.03,42.13,777600,42.13
19-Jan-06,42.66,42.94,42.20,42.88,515300,42.88
18-Jan-06,42.59,43.25,42.51,42.76,495600,42.76
17-Jan-06,42.69,42.98,42.35,42.56,354400,42.56
13-Jan-06,42.55,43.39,42.42,42.88,518500,42.88
12-Jan-06,43.19,43.19,42.38,42.46,553600,42.46
11-Jan-06,43.25,43.46,42.96,43.08,681800,43.08
10-Jan-06,43.28,43.48,42.91,43.18,595600,43.18
9-Jan-06,43.35,43.49,43.04,43.39,779900,43.39
6-Jan-06,43.84,43.84,42.86,43.45,684600,43.45
5-Jan-06,43.72,44.08,43.22,43.39,588200,43.39
4-Jan-06,42.98,43.86,42.98,43.60,699300,43.60
3-Jan-06,42.00,42.95,41.57,42.83,683300,42.83
30-Dec-05,42.41,42.50,41.80,41.91,425600,41.91
29-Dec-05,42.51,42.89,42.34,42.52,357500,42.52
28-Dec-05,42.25,42.55,41.90,42.43,502300,42.43
27-Dec-05,41.92,42.24,41.71,42.09,476600,42.09
23-Dec-05,41.77,41.96,41.56,41.82,204700,41.82
22-Dec-05,41.80,41.94,41.33,41.62,276400,41.62
21-Dec-05,41.30,41.80,41.30,41.68,563200,41.68
20-Dec-05,41.39,41.70,41.17,41.39,514400,41.39
19-Dec-05,41.68,42.15,40.90,41.38,1535900,41.38
16-Dec-05,42.13,42.51,41.66,41.74,1160600,41.74
15-Dec-05,42.95,42.95,41.95,42.24,665800,42.24
14-Dec-05,42.91,43.28,42.77,42.89,681600,42.89
13-Dec-05,42.88,43.30,42.78,42.95,351100,42.95
12-Dec-05,43.06,43.25,42.45,42.87,444300,42.87
9-Dec-05,42.71,43.39,42.71,42.97,452300,42.97
8-Dec-05,42.82,43.58,42.57,42.78,484900,42.78
7-Dec-05,43.15,43.78,42.71,42.86,976000,42.86
6-Dec-05,43.37,44.00,42.97,43.10,591000,43.10
5-Dec-05,43.85,43.89,43.09,43.29,585200,43.29
2-Dec-05,43.91,44.02,43.69,43.94,698400,43.94
1-Dec-05,43.18,44.02,43.18,43.97,1039400,43.97
30-Nov-05,42.96,43.45,42.72,42.93,788900,42.93
29-Nov-05,43.16,43.90,42.96,43.21,445800,43.21
28-Nov-05,43.94,44.05,42.94,42.97,491600,42.97
25-Nov-05,44.15,44.22,43.68,44.01,161600,44.01
23-Nov-05,44.00,44.39,43.96,44.24,586500,44.24
22-Nov-05,44.15,44.37,43.70,44.07,593200,44.07
21-Nov-05,44.15,44.43,43.81,44.39,867200,44.39
18-Nov-05,44.31,44.49,43.67,43.99,760300,43.99
17-Nov-05,43.52,43.96,43.04,43.96,786600,43.96
16-Nov-05,43.47,43.49,42.80,43.30,812200,43.30
15-Nov-05,43.35,43.75,43.11,43.18,749900,43.18
14-Nov-05,43.68,43.73,43.39,43.45,474800,43.45
11-Nov-05,43.50,43.85,43.50,43.68,473600,43.68
10-Nov-05,43.75,44.05,43.45,43.62,1004200,43.62
9-Nov-05,43.54,43.80,43.26,43.64,766800,43.64
8-Nov-05,43.40,43.57,43.14,43.42,1164700,43.42
7-Nov-05,44.50,44.53,43.32,43.50,1420500,43.50
4-Nov-05,43.99,44.76,43.63,44.34,1303400,44.34
3-Nov-05,40.00,44.36,40.00,43.82,3089900,43.82
2-Nov-05,41.72,42.32,41.63,41.86,1090300,41.86
1-Nov-05,40.86,41.81,40.71,41.61,793800,41.61
31-Oct-05,40.32,41.04,40.30,40.85,713000,40.85
28-Oct-05,40.28,41.38,40.18,40.25,1655700,40.25
27-Oct-05,40.66,40.93,39.83,39.89,818500,39.89
26-Oct-05,41.12,41.57,40.29,40.72,897700,40.72
25-Oct-05,41.07,41.55,40.08,41.24,1107900,41.24
24-Oct-05,40.38,41.37,40.11,40.98,1180000,40.98
21-Oct-05,39.62,40.50,38.89,40.47,979600,40.47
20-Oct-05,39.90,40.00,38.95,39.27,675200,39.27
19-Oct-05,38.69,39.76,38.67,39.76,534100,39.76
18-Oct-05,38.88,39.20,38.46,38.56,794600,38.56
17-Oct-05,39.90,39.90,38.70,39.00,917500,39.00
14-Oct-05,38.85,39.93,38.60,39.86,832600,39.86
13-Oct-05,39.72,39.88,37.80,38.84,1416500,38.84
12-Oct-05,40.67,41.00,39.72,39.80,686300,39.80
11-Oct-05,40.17,40.71,40.11,40.58,611900,40.58
10-Oct-05,39.78,40.39,39.71,40.37,815000,40.37
7-Oct-05,38.30,40.32,38.28,39.82,1876500,39.82
6-Oct-05,40.21,40.21,39.24,39.46,853800,39.46
5-Oct-05,40.77,40.99,39.72,39.72,1129100,39.72
4-Oct-05,41.78,42.27,40.81,40.82,996600,40.82
3-Oct-05,40.90,42.14,40.90,42.03,809500,42.03
30-Sep-05,41.00,41.50,40.45,41.05,1597600,41.05
29-Sep-05,41.69,42.75,41.15,42.42,673100,42.42
28-Sep-05,42.40,42.47,41.57,41.74,385200,41.74
27-Sep-05,41.66,42.48,41.45,42.28,778500,42.28
26-Sep-05,41.40,41.62,41.05,41.20,313800,41.20
23-Sep-05,40.91,41.45,40.48,41.25,377600,41.25
22-Sep-05,40.84,41.03,40.48,40.77,423300,40.77
21-Sep-05,40.43,41.22,40.40,40.95,725700,40.95
20-Sep-05,41.85,41.94,40.48,40.62,870400,40.62
19-Sep-05,42.61,42.76,41.58,41.68,527900,41.68
16-Sep-05,42.60,42.99,42.49,42.61,1292700,42.61
15-Sep-05,43.07,43.07,42.67,42.74,256900,42.74
14-Sep-05,43.15,43.17,42.72,42.91,548300,42.91
13-Sep-05,43.64,43.64,43.08,43.19,345300,43.19
12-Sep-05,43.66,44.00,43.24,43.49,384700,43.49
9-Sep-05,42.52,43.60,42.46,43.57,383000,43.57
8-Sep-05,43.59,43.59,42.29,42.47,502700,42.47
7-Sep-05,43.22,43.30,42.90,43.16,285800,43.16
6-Sep-05,42.61,43.50,42.41,43.30,405200,43.30
2-Sep-05,43.11,43.42,42.25,42.49,333200,42.49
1-Sep-05,42.19,43.30,42.19,43.27,667200,43.27
31-Aug-05,42.22,42.44,41.53,42.26,556300,42.26
30-Aug-05,42.54,42.64,41.86,42.09,478300,42.09
29-Aug-05,42.19,42.79,41.95,42.61,468100,42.61
26-Aug-05,43.08,43.24,42.28,42.33,296100,42.33
25-Aug-05,42.66,43.34,42.53,43.11,291700,43.11
24-Aug-05,43.10,43.68,42.85,42.92,356800,42.92
23-Aug-05,43.36,43.56,43.00,43.06,355200,43.06
22-Aug-05,43.79,43.97,43.14,43.35,356200,43.35
19-Aug-05,43.06,43.87,42.99,43.84,675400,43.84
18-Aug-05,43.34,43.58,43.00,43.16,267100,43.16
17-Aug-05,43.52,43.76,43.38,43.44,410400,43.44
16-Aug-05,43.54,43.97,43.37,43.44,592300,43.44
15-Aug-05,43.67,43.95,43.32,43.60,442700,43.60
12-Aug-05,43.95,44.03,43.57,43.84,734600,43.84
11-Aug-05,43.24,44.16,43.24,44.04,567300,44.04
10-Aug-05,43.56,43.88,43.15,43.24,567100,43.24
9-Aug-05,42.82,43.17,42.67,43.15,422900,43.15
8-Aug-05,43.04,43.47,42.90,42.90,641400,42.90
5-Aug-05,43.12,43.52,42.87,43.13,702700,43.13
4-Aug-05,42.38,43.16,42.31,43.02,1091500,43.02
3-Aug-05,42.15,42.42,41.91,42.32,818400,42.32
2-Aug-05,40.40,43.10,40.15,42.38,1819100,42.38
1-Aug-05,40.20,40.79,40.19,40.62,908900,40.62
29-Jul-05,40.26,40.75,40.10,40.34,531300,40.34
28-Jul-05,39.72,40.44,39.68,40.33,608900,40.33
27-Jul-05,39.79,40.08,39.33,39.72,429000,39.72
26-Jul-05,39.95,40.20,38.95,39.54,1552700,39.54
25-Jul-05,39.56,39.87,39.26,39.31,1069000,39.31
22-Jul-05,38.43,41.10,38.38,39.85,1895300,39.85
21-Jul-05,39.90,39.91,37.89,38.14,4982600,38.14
20-Jul-05,41.62,42.06,39.79,39.95,1723500,39.95
19-Jul-05,41.28,41.63,40.75,41.58,951700,41.58
18-Jul-05,40.89,41.45,40.88,41.10,361100,41.10
15-Jul-05,41.54,41.62,40.73,41.05,843000,41.05
14-Jul-05,41.49,41.64,41.28,41.50,668800,41.50
13-Jul-05,41.54,41.64,41.10,41.30,1160400,41.30
12-Jul-05,41.70,41.75,41.49,41.59,484100,41.59
11-Jul-05,41.55,41.70,41.28,41.62,433700,41.62
8-Jul-05,41.15,41.60,40.99,41.50,698700,41.50
7-Jul-05,41.20,41.55,40.75,41.17,1063600,41.17
6-Jul-05,41.40,41.77,41.11,41.47,768700,41.47
5-Jul-05,41.34,41.60,41.00,41.33,790500,41.33
1-Jul-05,40.71,41.62,40.61,41.23,909800,41.23
30-Jun-05,42.50,42.68,40.65,40.90,2124100,40.90
29-Jun-05,42.95,43.02,42.38,42.42,804800,42.42
28-Jun-05,43.00,43.30,42.52,43.06,609600,43.06
27-Jun-05,43.02,43.20,42.73,42.90,461900,42.90
24-Jun-05,43.65,44.00,42.80,42.92,709500,42.92
23-Jun-05,44.05,44.41,43.70,43.81,419200,43.81
22-Jun-05,44.30,44.47,43.58,43.96,389600,43.96
21-Jun-05,44.02,44.53,43.80,44.17,501300,44.17
20-Jun-05,43.90,44.23,43.62,44.06,555900,44.06
17-Jun-05,44.07,44.33,43.61,44.04,1104600,44.04
16-Jun-05,44.24,44.54,43.86,44.05,254200,44.05
15-Jun-05,44.53,44.53,43.66,44.23,427300,44.23
14-Jun-05,44.24,44.45,43.85,44.15,276400,44.15
13-Jun-05,43.50,44.36,43.50,44.09,519200,44.09
10-Jun-05,44.54,44.70,43.30,43.37,507800,43.37
9-Jun-05,44.20,44.55,43.95,44.26,282100,44.26
8-Jun-05,43.93,44.49,43.93,44.19,447300,44.19
7-Jun-05,43.97,44.76,43.79,43.91,867500,43.91
6-Jun-05,43.26,43.71,43.07,43.60,370200,43.60
3-Jun-05,43.26,43.77,42.96,43.34,624100,43.34
2-Jun-05,43.75,44.00,42.89,43.05,1068300,43.05
1-Jun-05,44.13,44.32,43.80,44.05,508700,44.05
31-May-05,44.21,44.47,43.93,43.96,517100,43.96
27-May-05,44.63,44.86,44.24,44.39,361700,44.39
26-May-05,44.54,44.95,44.37,44.79,455000,44.79
25-May-05,44.63,44.63,44.15,44.27,378200,44.27
24-May-05,45.34,45.37,44.48,44.68,655500,44.68
23-May-05,45.34,45.53,44.99,45.20,679700,45.20
20-May-05,45.27,45.66,45.17,45.29,557600,45.29
19-May-05,46.00,46.00,45.35,45.54,654400,45.54
18-May-05,44.89,45.97,44.88,45.92,1049300,45.92
17-May-05,43.66,45.00,43.43,44.93,1136900,44.93
16-May-05,42.69,44.00,42.69,43.90,1376000,43.90
13-May-05,42.98,43.22,42.45,42.73,606000,42.73
12-May-05,43.48,43.60,42.99,43.05,647600,43.05
11-May-05,43.63,43.70,43.11,43.57,1473300,43.57
10-May-05,42.98,43.80,42.72,43.63,741100,43.63
9-May-05,42.43,43.15,42.28,43.14,569300,43.14
6-May-05,42.63,42.99,42.50,42.52,437000,42.52
5-May-05,42.45,42.76,42.10,42.59,424500,42.59
4-May-05,42.90,43.30,42.50,42.63,556200,42.63
3-May-05,42.27,43.03,42.25,42.74,1045400,42.74
2-May-05,42.65,42.91,42.07,42.32,1481000,42.32
29-Apr-05,42.19,42.87,42.02,42.68,683400,42.68
28-Apr-05,42.67,42.68,41.80,42.19,895400,42.19
27-Apr-05,41.87,43.05,41.66,42.88,672900,42.88
26-Apr-05,41.80,42.30,41.62,41.88,732100,41.88
25-Apr-05,41.91,42.37,41.65,42.06,1040700,42.06
22-Apr-05,41.98,42.26,41.31,41.57,1186000,41.57
21-Apr-05,42.07,42.54,42.03,42.04,1446500,42.04
20-Apr-05,42.60,42.72,41.84,41.97,1607400,41.97
19-Apr-05,42.47,42.92,41.53,42.68,3978800,42.68
18-Apr-05,44.57,45.33,43.60,44.47,1187700,44.47
15-Apr-05,44.13,45.23,44.11,44.56,1028600,44.56
14-Apr-05,43.96,44.78,43.81,44.30,1262700,44.30
13-Apr-05,44.04,44.16,43.71,43.72,876800,43.72
12-Apr-05,43.52,44.49,43.18,44.01,649200,44.01
11-Apr-05,43.58,44.24,43.58,43.64,500600,43.64
8-Apr-05,44.11,44.46,43.67,43.73,415600,43.73
7-Apr-05,44.22,44.76,44.01,44.34,526800,44.34
6-Apr-05,44.07,44.80,43.95,44.43,850500,44.43
5-Apr-05,43.73,44.49,43.73,43.91,689800,43.91
4-Apr-05,44.29,44.29,43.58,43.68,698900,43.68
1-Apr-05,44.34,44.64,42.97,44.06,1364000,44.06
31-Mar-05,42.23,44.55,42.16,44.23,3223400,44.23
30-Mar-05,42.16,42.67,40.26,41.43,2100400,41.43
29-Mar-05,42.45,43.20,42.02,42.26,715600,42.26
28-Mar-05,41.71,42.75,41.65,42.54,756000,42.54
24-Mar-05,41.63,41.95,41.14,41.71,602400,41.71
23-Mar-05,41.44,41.87,41.06,41.72,507400,41.72
22-Mar-05,41.67,41.96,41.46,41.55,721600,41.55
21-Mar-05,41.22,41.93,41.16,41.76,578500,41.76
18-Mar-05,41.36,41.79,41.04,41.37,725200,41.37
17-Mar-05,40.71,41.80,40.61,41.43,687400,41.43
16-Mar-05,40.60,40.84,39.82,40.60,1170500,40.60
15-Mar-05,41.00,41.04,40.70,40.85,430600,40.85
14-Mar-05,40.01,40.95,39.73,40.86,698100,40.86
11-Mar-05,41.14,41.28,39.62,40.00,1510900,40.00
10-Mar-05,41.69,41.84,41.16,41.27,517600,41.27
9-Mar-05,41.45,41.70,41.28,41.52,751500,41.52
8-Mar-05,41.55,41.82,41.40,41.60,580800,41.60
7-Mar-05,40.77,41.60,40.77,41.59,739200,41.59
4-Mar-05,39.91,40.91,39.91,40.90,788700,40.90
3-Mar-05,39.93,40.05,39.47,39.80,810300,39.80
2-Mar-05,40.52,40.68,39.88,40.03,864000,40.03
1-Mar-05,40.39,40.78,39.63,40.58,804400,40.58
28-Feb-05,40.88,40.99,40.27,40.58,534600,40.58
25-Feb-05,40.13,40.89,39.88,40.81,449200,40.81
24-Feb-05,39.38,40.20,39.16,40.12,649100,40.12
23-Feb-05,38.79,39.61,38.79,39.40,365700,39.40
22-Feb-05,39.21,39.49,38.64,38.64,918100,38.64
18-Feb-05,39.83,40.32,39.24,39.47,727000,39.47
17-Feb-05,39.76,40.35,39.74,39.91,901800,39.91
16-Feb-05,39.40,39.96,38.98,39.96,596900,39.96
15-Feb-05,39.25,39.90,39.14,39.46,553100,39.46
14-Feb-05,39.46,39.70,39.05,39.42,374000,39.42
11-Feb-05,39.36,39.75,38.81,39.71,663800,39.71
10-Feb-05,38.80,39.55,38.69,39.17,746200,39.17
9-Feb-05,39.31,39.36,38.51,38.62,1237400,38.62
8-Feb-05,40.00,40.30,39.14,39.49,1470300,39.49
7-Feb-05,41.02,41.20,40.79,40.90,755900,40.90
4-Feb-05,40.52,41.24,40.42,41.24,395900,41.24
3-Feb-05,41.03,41.03,40.50,40.59,579900,40.59
2-Feb-05,40.72,41.30,40.37,41.05,621400,41.05
1-Feb-05,41.36,41.51,38.67,40.51,1875100,40.51
31-Jan-05,41.10,41.58,41.06,41.50,362000,41.50
28-Jan-05,41.21,41.26,40.65,41.00,741600,41.00
27-Jan-05,40.19,41.21,40.12,41.10,845800,41.10
26-Jan-05,40.27,40.57,39.67,40.31,748400,40.31
25-Jan-05,40.95,41.20,39.84,40.14,1077500,40.14
24-Jan-05,40.99,41.06,40.38,40.85,986600,40.85
21-Jan-05,41.11,41.60,40.64,40.97,1176500,40.97
20-Jan-05,41.30,41.47,40.94,41.27,643300,41.27
19-Jan-05,40.92,41.34,40.85,41.18,1557700,41.18
18-Jan-05,40.60,41.00,40.17,40.92,935900,40.92
14-Jan-05,41.45,41.63,40.59,40.73,1610500,40.73
13-Jan-05,42.35,42.35,41.46,41.63,1299300,41.63
12-Jan-05,41.12,42.50,41.11,42.39,986900,42.39
11-Jan-05,41.36,41.64,40.69,41.42,552700,41.42
10-Jan-05,41.35,41.96,41.10,41.29,654700,41.29
7-Jan-05,40.54,41.62,40.44,41.35,614400,41.35
6-Jan-05,40.97,41.14,40.51,40.67,464000,40.67
5-Jan-05,40.82,41.43,40.51,40.98,607600,40.98
4-Jan-05,41.78,41.92,40.69,40.87,777300,40.87
3-Jan-05,42.39,42.54,41.24,41.41,1612100,41.41