matplotlib Code

408 lines (407 with data), 19.5 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,39.39,39.59,38.70,39.10,1710400,39.10
10-Aug-06,37.75,39.86,37.36,39.57,3326300,39.57
9-Aug-06,39.75,40.10,37.93,38.01,2711700,38.01
8-Aug-06,40.70,40.78,39.16,39.45,2128500,39.45
7-Aug-06,41.46,41.75,40.39,40.78,2006600,40.78
4-Aug-06,42.99,43.50,40.46,41.30,2718500,41.30
3-Aug-06,40.56,42.42,39.55,42.36,2332900,42.36
2-Aug-06,40.31,40.77,39.56,40.52,2608100,40.52
1-Aug-06,41.58,41.97,39.38,40.56,8260300,40.56
31-Jul-06,46.23,46.23,44.79,45.47,1215400,45.47
28-Jul-06,44.00,46.55,44.00,46.07,1912700,46.07
27-Jul-06,45.66,46.49,43.81,43.93,1601200,43.93
26-Jul-06,46.23,46.66,44.91,45.65,1509800,45.65
25-Jul-06,47.00,47.00,45.37,46.38,2617000,46.38
24-Jul-06,45.67,48.36,45.42,48.33,2152600,48.33
21-Jul-06,47.81,48.25,44.37,45.30,5285000,45.30
20-Jul-06,52.69,52.89,48.06,48.33,2674800,48.33
19-Jul-06,51.15,52.74,51.00,52.67,1359800,52.67
18-Jul-06,50.76,51.83,50.26,51.07,1449200,51.07
17-Jul-06,51.06,51.84,50.57,50.73,1414900,50.73
14-Jul-06,51.95,51.98,49.75,50.65,2065500,50.65
13-Jul-06,54.25,54.40,52.24,52.30,1858200,52.30
12-Jul-06,54.15,55.47,54.09,54.73,1588200,54.73
11-Jul-06,54.26,54.61,53.83,54.37,1731700,54.37
10-Jul-06,54.31,55.00,53.70,54.19,1405600,54.19
7-Jul-06,54.13,54.61,53.75,54.55,2231700,54.55
6-Jul-06,53.42,54.68,53.29,54.50,2406100,54.50
5-Jul-06,56.75,56.75,53.37,53.73,3906100,53.73
3-Jul-06,56.58,58.32,56.31,58.28,782400,58.28
30-Jun-06,56.49,56.81,55.50,56.01,1946300,56.01
29-Jun-06,52.36,56.01,52.31,56.01,2425400,56.01
28-Jun-06,51.81,52.00,51.17,51.70,998200,51.70
27-Jun-06,51.22,51.97,51.05,51.49,2018000,51.49
26-Jun-06,51.77,52.70,50.97,51.32,1510400,51.32
23-Jun-06,102.37,104.40,102.37,103.80,1631600,51.90
22-Jun-06,104.69,105.25,101.81,102.58,1948200,51.29
21-Jun-06,100.87,105.31,100.69,104.77,3124200,52.38
20-Jun-06,99.18,101.21,99.00,100.40,1858800,50.20
19-Jun-06,100.08,100.37,99.08,99.16,2232000,49.58
16-Jun-06,98.24,100.33,98.03,99.35,2131200,49.67
15-Jun-06,94.67,98.75,94.60,98.49,2620600,49.24
14-Jun-06,92.00,94.45,91.90,94.41,2092200,47.21
13-Jun-06,93.00,93.61,90.42,92.20,2794600,46.10
12-Jun-06,96.58,96.91,93.06,93.06,1705200,46.53
9-Jun-06,95.04,97.22,94.76,96.07,1872000,48.03
8-Jun-06,98.10,98.65,92.40,94.59,4071400,47.29
7-Jun-06,99.69,101.73,97.82,98.47,2770800,49.24
6-Jun-06,99.77,100.04,96.50,98.94,2264600,49.47
5-Jun-06,102.97,103.98,99.46,99.77,2145600,49.88
2-Jun-06,103.50,105.08,102.58,103.03,2054400,51.51
1-Jun-06,98.68,103.32,97.81,103.32,4023800,51.66
31-May-06,97.92,98.77,96.84,98.45,1983800,49.22
30-May-06,98.50,98.58,96.92,97.09,1677400,48.54
26-May-06,98.03,98.62,96.66,98.62,1094800,49.20
25-May-06,97.10,98.80,97.07,97.49,1609200,48.64
24-May-06,96.13,99.00,96.11,97.26,3002200,48.52
23-May-06,99.07,100.23,95.76,96.00,3131000,47.89
22-May-06,95.87,99.10,95.30,98.52,3682400,49.15
19-May-06,101.09,101.78,95.99,97.10,4427600,48.44
18-May-06,101.61,103.00,101.00,101.10,2101600,50.44
17-May-06,103.14,103.50,101.52,101.61,2689000,50.69
16-May-06,103.12,103.72,101.85,103.52,2038200,51.64
15-May-06,102.27,103.73,101.92,103.21,2048200,51.49
12-May-06,106.06,106.74,102.82,103.02,2700200,51.40
11-May-06,107.03,107.92,104.95,107.16,2536600,53.46
10-May-06,107.37,107.97,106.29,107.36,2251400,53.56
9-May-06,107.15,108.13,107.02,107.94,2122400,53.85
8-May-06,105.00,109.00,105.00,107.88,3452400,53.82
5-May-06,103.95,107.22,103.23,106.55,5428600,53.16
4-May-06,98.42,105.40,97.52,103.80,10183600,51.78
3-May-06,87.44,88.44,87.00,87.76,1295800,43.78
2-May-06,85.99,87.73,85.82,87.52,1760000,43.66
1-May-06,86.09,87.13,85.37,85.75,1626600,42.78
28-Apr-06,85.90,85.90,84.62,85.61,3329800,42.71
27-Apr-06,88.78,88.98,86.23,86.36,3477600,43.08
26-Apr-06,89.77,90.78,89.32,89.39,1507200,44.60
25-Apr-06,91.43,91.44,89.22,90.49,1780800,45.14
24-Apr-06,90.44,91.54,89.96,90.60,1350000,45.20
21-Apr-06,91.16,91.35,89.38,90.05,1426600,44.92
20-Apr-06,90.25,91.52,89.97,90.72,1389800,45.26
19-Apr-06,90.63,91.35,90.24,90.46,1676000,45.13
18-Apr-06,89.83,91.03,89.31,90.86,1942000,45.33
17-Apr-06,90.75,91.16,89.12,89.60,2188800,44.70
13-Apr-06,90.52,92.40,89.48,92.13,1886400,45.96
12-Apr-06,90.65,91.28,90.15,91.10,893600,45.45
11-Apr-06,90.79,91.62,90.10,90.64,1651600,45.22
10-Apr-06,90.85,91.00,90.04,90.52,1662000,45.16
7-Apr-06,91.37,91.80,90.50,90.75,1898600,45.27
6-Apr-06,89.71,91.56,89.20,90.93,4254000,45.36
5-Apr-06,87.75,90.35,87.62,89.46,2996000,44.63
4-Apr-06,87.22,87.96,87.00,87.77,1290000,43.79
3-Apr-06,86.32,87.76,86.32,86.97,1536800,43.39
31-Mar-06,86.06,86.58,85.69,86.39,1478800,43.10
30-Mar-06,87.28,87.28,85.50,85.92,1803000,42.86
29-Mar-06,84.60,87.25,84.04,87.03,3112200,43.42
28-Mar-06,83.23,84.40,83.22,84.30,1731200,42.06
27-Mar-06,83.14,83.79,82.15,82.89,1601200,41.35
24-Mar-06,82.01,83.10,81.87,83.09,1462000,41.45
23-Mar-06,82.80,82.80,81.50,82.08,2149800,40.95
22-Mar-06,82.82,83.26,82.02,83.14,1455800,41.48
21-Mar-06,82.96,83.98,82.40,82.96,1701000,41.39
20-Mar-06,83.00,83.40,82.74,83.02,1030200,41.42
17-Mar-06,83.15,83.50,82.70,82.86,1739400,41.34
16-Mar-06,83.54,84.00,83.00,83.14,1121200,41.48
15-Mar-06,83.59,84.49,82.76,83.41,1476400,41.61
14-Mar-06,81.59,83.58,81.25,83.21,2338200,41.51
13-Mar-06,80.81,81.65,80.66,81.54,1042600,40.68
10-Mar-06,79.23,81.40,78.65,80.65,1995000,40.24
9-Mar-06,77.63,79.31,77.05,79.01,1227200,39.42
8-Mar-06,77.55,77.82,76.37,77.36,1494000,38.59
7-Mar-06,78.26,78.35,77.34,77.83,1143200,38.83
6-Mar-06,78.97,79.18,77.75,78.50,1088200,39.16
3-Mar-06,78.59,80.63,77.88,79.22,1400800,39.52
2-Mar-06,78.78,79.47,78.61,79.15,1284400,39.49
1-Mar-06,77.89,79.49,77.68,79.15,1194200,39.49
28-Feb-06,78.04,78.25,77.22,77.79,2197200,38.81
27-Feb-06,78.08,78.53,77.80,78.35,1528800,39.09
24-Feb-06,77.26,78.21,76.96,77.99,1503000,38.91
23-Feb-06,77.69,78.12,77.04,77.28,1083600,38.55
22-Feb-06,76.03,78.95,75.95,77.82,1690400,38.82
21-Feb-06,76.19,77.21,75.70,75.92,1250800,37.88
17-Feb-06,76.17,76.36,74.85,76.05,1392800,37.94
16-Feb-06,76.79,77.41,74.81,75.88,1911800,37.86
15-Feb-06,76.33,76.64,74.70,76.52,2487200,38.17
14-Feb-06,75.75,77.93,74.14,76.80,2846800,38.31
13-Feb-06,75.72,76.17,75.18,75.71,1257200,37.77
10-Feb-06,75.15,75.87,73.75,75.76,1639400,37.80
9-Feb-06,74.11,76.17,74.11,75.27,1576400,37.55
8-Feb-06,73.83,74.96,73.28,74.36,1575000,37.10
7-Feb-06,73.75,74.50,73.55,73.79,1999200,36.81
6-Feb-06,72.81,73.83,72.31,73.75,979000,36.79
3-Feb-06,72.78,73.35,72.36,73.04,1753800,36.44
2-Feb-06,72.90,74.77,72.83,73.26,2017400,36.55
1-Feb-06,73.44,73.96,72.49,72.94,1235800,36.39
31-Jan-06,72.34,73.54,70.93,73.54,1727200,36.69
30-Jan-06,71.43,73.00,71.43,72.19,1325400,36.01
27-Jan-06,70.40,72.72,70.04,71.35,1444600,35.60
26-Jan-06,68.71,70.44,68.58,70.39,1300800,35.12
25-Jan-06,68.71,69.20,67.26,67.96,1253200,33.90
24-Jan-06,66.36,69.33,66.30,68.83,1693600,34.34
23-Jan-06,67.67,67.71,66.11,66.58,1153000,33.22
20-Jan-06,68.18,69.66,67.10,67.28,1389000,33.56
19-Jan-06,67.60,69.16,67.44,68.49,1401600,34.17
18-Jan-06,66.51,68.00,65.65,67.57,1643000,33.71
17-Jan-06,66.50,67.03,65.81,66.38,1058000,33.12
13-Jan-06,66.22,67.20,66.10,66.87,1041600,33.36
12-Jan-06,67.48,67.68,66.04,66.22,1348000,33.04
11-Jan-06,68.14,68.28,67.00,67.63,945400,33.74
10-Jan-06,68.43,68.44,67.55,68.12,930600,33.98
9-Jan-06,67.47,68.89,67.43,68.82,1269200,34.33
6-Jan-06,68.31,68.31,67.10,67.67,1146200,33.76
5-Jan-06,68.10,68.25,67.11,68.05,1421800,33.95
4-Jan-06,67.75,68.50,67.52,68.14,2196600,33.99
3-Jan-06,67.74,68.13,65.92,67.44,2306800,33.64
30-Dec-05,68.50,68.78,67.47,67.51,1013200,33.68
29-Dec-05,68.05,69.40,67.84,68.84,1481400,34.34
28-Dec-05,68.11,68.23,67.54,67.93,1001400,33.89
27-Dec-05,69.76,70.00,68.04,68.14,896600,33.99
23-Dec-05,70.25,70.81,69.22,69.50,875400,34.67
22-Dec-05,69.00,70.24,68.77,70.18,1130200,35.01
21-Dec-05,67.24,69.81,67.22,69.07,1366600,34.46
20-Dec-05,67.41,67.93,66.53,67.10,923400,33.48
19-Dec-05,68.18,69.07,67.32,67.41,1000800,33.63
16-Dec-05,68.66,69.37,67.91,67.92,2362400,33.88
15-Dec-05,68.54,69.70,68.52,68.73,1881200,34.29
14-Dec-05,67.89,68.48,67.78,68.35,2538000,34.10
13-Dec-05,67.69,67.86,66.93,67.78,3719000,33.81
12-Dec-05,69.45,69.65,68.03,68.83,1589800,34.34
9-Dec-05,70.00,70.00,68.35,69.54,2025600,34.69
8-Dec-05,70.79,71.40,69.47,69.65,1427400,34.75
7-Dec-05,71.10,71.68,70.66,70.91,1041400,35.38
6-Dec-05,70.00,72.51,69.91,71.22,2040800,35.53
5-Dec-05,71.14,71.33,70.13,70.56,1456000,35.20
2-Dec-05,71.31,71.37,70.80,71.32,1261800,35.58
1-Dec-05,70.95,71.68,70.79,71.36,1882000,35.60
30-Nov-05,71.62,71.98,70.74,71.00,1724600,35.42
29-Nov-05,71.75,72.25,71.52,71.67,1901200,35.76
28-Nov-05,72.22,72.30,71.22,71.44,1834800,35.57
25-Nov-05,71.69,72.04,71.35,71.82,480400,35.75
23-Nov-05,72.37,72.64,71.32,71.80,1596200,35.74
22-Nov-05,71.00,72.74,70.75,72.51,3353200,36.10
21-Nov-05,70.95,71.56,70.75,71.18,4491800,35.44
18-Nov-05,70.89,72.15,70.64,70.83,4278000,35.26
17-Nov-05,69.14,70.50,69.00,70.48,1970200,35.09
16-Nov-05,67.76,69.35,67.75,68.73,1634400,34.22
15-Nov-05,68.25,68.50,67.74,67.89,2956000,33.80
14-Nov-05,68.66,68.94,68.46,68.94,1715000,34.32
11-Nov-05,69.31,69.58,68.76,69.00,2474800,34.35
10-Nov-05,69.30,70.07,69.05,69.81,2814200,34.75
9-Nov-05,68.36,70.14,68.31,69.50,1903800,34.60
8-Nov-05,67.90,68.93,67.75,68.54,2811400,34.12
7-Nov-05,67.15,68.50,67.05,67.99,5106200,33.85
4-Nov-05,67.48,67.60,66.33,66.78,2369200,33.25
3-Nov-05,65.81,69.45,65.76,67.32,3531000,33.51
2-Nov-05,64.19,66.55,64.01,66.18,3799000,32.95
1-Nov-05,60.75,65.46,60.10,64.52,5809000,32.12
31-Oct-05,59.68,60.67,59.65,60.67,1688200,30.20
28-Oct-05,58.83,59.78,58.51,59.67,1724600,29.71
27-Oct-05,59.83,60.09,58.75,58.94,1665400,29.34
26-Oct-05,57.98,60.19,57.98,60.13,2594200,29.93
25-Oct-05,57.36,58.41,57.25,58.40,1621800,29.07
24-Oct-05,56.75,57.80,56.75,57.65,1617400,28.70
21-Oct-05,55.28,56.93,54.99,56.73,2354400,28.24
20-Oct-05,54.98,55.35,54.09,55.23,1721400,27.50
19-Oct-05,54.05,55.18,53.75,55.17,1023800,27.47
18-Oct-05,55.19,55.19,54.13,54.33,852000,27.05
17-Oct-05,54.90,55.35,53.82,55.16,1211600,27.46
14-Oct-05,54.80,55.04,54.16,54.99,1041400,27.38
13-Oct-05,55.60,55.69,54.00,54.74,1563200,27.25
12-Oct-05,56.04,56.95,54.84,55.84,1758000,27.80
11-Oct-05,55.44,56.46,55.17,56.07,1390000,27.91
10-Oct-05,55.25,55.96,55.06,55.63,901800,27.69
7-Oct-05,54.57,55.77,54.15,55.47,948800,27.62
6-Oct-05,55.47,56.10,54.25,54.53,1744400,27.15
5-Oct-05,56.68,56.85,55.46,55.50,1268200,27.63
4-Oct-05,57.07,57.63,56.70,56.71,1044200,28.23
3-Oct-05,56.78,57.48,56.78,57.27,1417000,28.51
30-Sep-05,56.38,57.00,56.05,56.78,1315600,28.27
29-Sep-05,55.84,56.80,55.04,56.58,1380600,28.17
28-Sep-05,55.74,55.95,55.00,55.74,679600,27.75
27-Sep-05,54.96,55.97,54.70,55.51,1246200,27.63
26-Sep-05,54.60,55.07,54.28,54.77,968800,27.27
23-Sep-05,54.15,54.52,53.56,54.29,728800,27.03
22-Sep-05,53.91,54.34,53.45,54.14,1373800,26.95
21-Sep-05,53.38,54.84,53.20,54.01,1372000,26.89
20-Sep-05,54.64,54.98,53.78,53.95,1102000,26.86
19-Sep-05,55.20,55.20,54.15,54.41,845000,27.09
16-Sep-05,54.91,55.46,54.58,55.18,2150400,27.47
15-Sep-05,54.95,55.37,54.58,55.05,1534800,27.41
14-Sep-05,55.19,55.59,54.61,54.99,1401000,27.38
13-Sep-05,54.96,54.96,53.97,54.66,1286400,27.21
12-Sep-05,53.70,55.10,53.70,54.72,1623400,27.24
9-Sep-05,53.99,54.17,53.00,53.94,1347800,26.85
8-Sep-05,54.48,54.63,53.58,53.85,1507600,26.81
7-Sep-05,55.10,55.15,54.40,54.84,1019400,27.30
6-Sep-05,55.00,55.68,54.65,54.97,1459000,27.37
2-Sep-05,55.06,55.71,54.86,54.95,1058000,27.36
1-Sep-05,55.53,55.93,54.97,55.18,1242800,27.47
31-Aug-05,54.93,55.51,54.31,55.51,1642800,27.63
30-Aug-05,54.75,55.01,54.00,54.82,1327000,27.29
29-Aug-05,54.11,54.96,53.53,54.82,1291400,27.29
26-Aug-05,54.85,54.91,53.80,53.93,1418400,26.85
25-Aug-05,54.20,55.17,54.01,54.96,1061800,27.36
24-Aug-05,53.85,55.16,53.60,54.19,1480400,26.98
23-Aug-05,55.00,55.25,53.85,53.92,1799200,26.84
22-Aug-05,54.19,55.15,53.96,55.10,1096200,27.43
19-Aug-05,54.43,54.69,53.85,54.14,999400,26.95
18-Aug-05,53.96,54.68,53.52,54.58,1177400,27.17
17-Aug-05,53.60,54.48,53.47,54.10,929600,26.93
16-Aug-05,54.97,55.00,53.68,53.79,1039200,26.78
15-Aug-05,54.92,55.14,54.43,54.91,882600,27.34
12-Aug-05,54.71,55.51,54.69,55.13,1595400,27.45
11-Aug-05,54.80,55.64,54.70,54.80,1425400,27.28
10-Aug-05,54.64,55.43,54.20,54.70,1338200,27.23
9-Aug-05,54.30,55.14,54.30,54.44,1631400,27.10
8-Aug-05,53.75,54.35,53.71,54.28,1544800,27.02
5-Aug-05,53.70,54.04,53.35,53.74,1576400,26.75
4-Aug-05,53.51,54.00,52.94,53.59,2132400,26.68
3-Aug-05,53.42,54.39,52.94,53.90,1775400,26.83
2-Aug-05,53.41,54.33,52.52,53.75,3106000,26.76
1-Aug-05,55.08,55.30,54.50,54.78,1206200,27.27
29-Jul-05,55.15,55.48,54.59,55.05,1377000,27.41
28-Jul-05,55.24,55.38,54.76,55.22,1411400,27.49
27-Jul-05,55.15,55.70,54.63,55.08,1402800,27.42
26-Jul-05,55.20,55.35,54.55,54.91,1523000,27.34
25-Jul-05,55.28,55.95,54.75,55.19,1812800,27.48
22-Jul-05,54.93,55.55,54.89,55.33,1155200,27.55
21-Jul-05,54.76,55.33,54.19,55.15,2443800,27.46
20-Jul-05,52.68,55.05,52.52,54.74,3495400,27.25
19-Jul-05,52.93,52.93,52.25,52.66,1841800,26.22
18-Jul-05,53.22,53.26,52.35,52.53,2299600,26.15
15-Jul-05,53.26,53.63,53.01,53.20,2217400,26.48
14-Jul-05,52.29,53.50,52.28,53.45,2265200,26.61
13-Jul-05,52.11,52.67,51.94,52.51,2003200,26.14
12-Jul-05,51.65,52.27,51.15,52.15,1462000,25.96
11-Jul-05,51.34,52.02,50.97,51.83,2005800,25.80
8-Jul-05,50.40,51.37,49.80,51.08,2077000,25.43
7-Jul-05,50.53,51.02,50.07,50.38,1412000,25.08
6-Jul-05,50.94,51.43,50.31,50.87,1505200,25.32
5-Jul-05,50.29,51.00,49.97,50.88,1616000,25.33
1-Jul-05,50.02,50.59,49.47,50.22,2613800,25.00
30-Jun-05,50.47,51.29,49.65,49.81,2277400,24.80
29-Jun-05,50.15,50.97,49.78,50.33,1574000,25.06
28-Jun-05,49.50,50.28,49.16,50.20,1224600,24.99
27-Jun-05,49.47,49.82,48.75,49.30,2078000,24.54
24-Jun-05,50.28,50.59,49.55,49.77,2891800,24.78
23-Jun-05,51.28,51.63,50.93,51.06,4975000,25.42
22-Jun-05,51.20,51.80,51.12,51.74,1844800,25.76
21-Jun-05,50.95,51.51,50.67,51.09,1387200,25.43
20-Jun-05,50.76,51.42,50.39,51.08,1105200,25.43
17-Jun-05,50.55,51.38,50.30,51.11,2235400,25.44
16-Jun-05,49.70,50.48,49.49,50.40,843800,25.09
15-Jun-05,49.58,49.97,49.24,49.68,1161200,24.73
14-Jun-05,49.82,49.95,48.96,49.21,1094400,24.50
13-Jun-05,49.70,50.00,49.01,49.67,1524000,24.73
10-Jun-05,50.00,50.05,49.01,49.63,1432600,24.71
9-Jun-05,48.98,49.83,48.85,49.79,2231800,24.79
8-Jun-05,51.05,51.21,49.78,49.95,1750800,24.87
7-Jun-05,52.26,52.68,51.01,51.16,1544000,25.47
6-Jun-05,51.95,52.65,51.95,52.32,1566400,26.05
3-Jun-05,51.70,52.30,51.65,52.05,1695600,25.91
2-Jun-05,51.19,52.00,51.14,51.80,966000,25.79
1-Jun-05,50.81,51.84,50.80,51.53,1439600,25.65
31-May-05,51.82,51.90,50.80,50.98,1902600,25.38
27-May-05,52.10,52.34,51.55,52.18,972600,25.98
26-May-05,52.00,52.65,51.96,52.29,1131000,25.96
25-May-05,52.35,52.35,51.50,52.03,934000,25.83
24-May-05,52.05,52.65,51.22,52.34,1668200,25.98
23-May-05,51.30,52.20,51.30,51.96,1400400,25.79
20-May-05,50.84,51.70,50.73,51.39,1453800,25.51
19-May-05,50.88,51.09,50.35,51.08,1367400,25.36
18-May-05,49.36,50.80,49.36,50.70,1488000,25.17
17-May-05,48.06,49.44,47.61,49.44,1271000,24.54
16-May-05,48.14,48.88,47.90,48.26,1255000,23.96
13-May-05,47.89,48.39,47.37,47.90,1449000,23.78
12-May-05,49.00,49.06,47.47,47.81,1544000,23.73
11-May-05,48.00,49.18,47.70,49.08,1669000,24.36
10-May-05,48.25,48.56,47.37,47.73,1766200,23.69
9-May-05,48.80,48.85,48.35,48.76,1646600,24.20
6-May-05,48.40,49.04,48.03,48.73,3626400,24.19
5-May-05,48.50,48.60,47.17,48.00,4253600,23.83
4-May-05,49.38,49.40,48.55,48.89,2811600,24.27
3-May-05,49.10,49.62,48.75,49.03,1361400,24.34
2-May-05,49.25,49.83,48.75,49.23,1748600,24.44
29-Apr-05,49.40,49.67,48.40,49.11,1801000,24.38
28-Apr-05,49.12,49.90,48.88,48.88,1412000,24.26
27-Apr-05,48.80,49.80,48.19,49.58,1902000,24.61
26-Apr-05,49.97,49.97,48.39,48.68,1212200,24.17
25-Apr-05,49.94,50.37,49.46,49.97,950000,24.81
22-Apr-05,51.10,51.30,49.10,49.57,2000200,24.61
21-Apr-05,48.84,51.26,48.82,51.00,2586000,25.32
20-Apr-05,48.94,49.36,48.21,48.42,1141200,24.04
19-Apr-05,48.94,49.15,48.27,49.12,1620200,24.38
18-Apr-05,48.20,48.99,47.65,48.63,1675000,24.14
15-Apr-05,49.13,50.13,48.10,48.17,2440800,23.91
14-Apr-05,50.15,50.52,49.22,49.31,1852000,24.48
13-Apr-05,51.57,51.62,49.97,50.12,1334400,24.88
12-Apr-05,50.70,52.14,50.40,51.68,1584800,25.65
11-Apr-05,51.02,51.25,49.64,50.69,2413000,25.16
8-Apr-05,52.18,52.46,50.67,51.13,2350800,25.38
7-Apr-05,52.82,53.05,51.13,52.56,3934800,26.09
6-Apr-05,53.41,53.93,52.75,52.76,1231600,26.19
5-Apr-05,54.23,54.23,53.09,53.35,1213600,26.48
4-Apr-05,52.97,54.27,52.72,53.94,1867600,26.78
1-Apr-05,54.01,54.31,52.64,52.86,1739000,26.24
31-Mar-05,54.31,54.31,53.24,53.55,1249400,26.58
30-Mar-05,53.25,54.23,53.16,54.18,1016000,26.90
29-Mar-05,53.74,54.74,52.61,53.35,1605200,26.48
28-Mar-05,53.00,54.34,53.00,53.58,1431400,26.60
24-Mar-05,53.01,53.42,52.51,53.03,1731800,26.32
23-Mar-05,53.70,53.71,52.65,52.92,1862600,26.27
22-Mar-05,54.25,54.72,53.50,53.70,2041600,26.66
21-Mar-05,54.25,54.29,53.47,54.05,1837000,26.83
18-Mar-05,55.25,55.34,53.96,54.25,2145800,26.93
17-Mar-05,55.62,56.00,55.15,55.21,1149800,27.41
16-Mar-05,56.30,56.41,55.30,55.50,1687400,27.55
15-Mar-05,56.90,57.16,56.51,56.62,1393600,28.11
14-Mar-05,56.77,57.35,56.65,57.04,1507800,28.32
11-Mar-05,56.40,57.40,56.06,56.75,1166200,28.17
10-Mar-05,56.97,57.14,55.90,56.29,1248600,27.94
9-Mar-05,56.57,57.57,56.25,57.14,1501200,28.36
8-Mar-05,56.58,57.20,56.25,56.65,1228200,28.12
7-Mar-05,55.84,57.16,55.61,56.73,1512200,28.16
4-Mar-05,55.63,56.35,55.50,55.67,1525400,27.64
3-Mar-05,57.14,57.37,55.25,55.35,2116400,27.48
2-Mar-05,54.94,57.68,54.94,56.74,1995000,28.17
1-Mar-05,55.65,56.54,54.91,55.19,1480400,27.40
28-Feb-05,56.05,56.73,55.17,55.51,1516600,27.56
25-Feb-05,54.55,56.19,54.39,55.95,1305400,27.77
24-Feb-05,53.89,55.00,53.80,54.50,1454000,27.05
23-Feb-05,53.96,54.95,53.92,54.00,1195800,26.81
22-Feb-05,54.63,55.46,53.74,53.88,1506000,26.75
18-Feb-05,54.72,55.30,54.53,54.99,872000,27.30
17-Feb-05,55.60,55.79,54.44,54.71,1198600,27.16
16-Feb-05,55.39,55.95,54.78,55.78,1197200,27.69
15-Feb-05,54.50,55.85,53.76,55.78,1939000,27.69
14-Feb-05,55.65,56.05,54.70,54.89,860800,27.25
11-Feb-05,54.09,56.21,53.90,55.64,1043800,27.62
10-Feb-05,54.56,54.98,53.85,53.89,1216200,26.75
9-Feb-05,55.77,55.88,54.30,54.52,1794800,27.06
8-Feb-05,56.23,56.25,55.34,55.91,1283000,27.75
7-Feb-05,56.45,56.88,55.96,55.97,908800,27.78
4-Feb-05,55.99,56.90,55.81,56.31,1536600,27.95
3-Feb-05,56.28,56.76,55.80,55.94,904000,27.77
2-Feb-05,56.66,56.98,55.78,56.27,1248600,27.93
1-Feb-05,56.01,56.73,55.93,56.41,1474400,28.00
31-Jan-05,56.39,56.91,55.50,56.14,1426600,27.87
28-Jan-05,56.50,56.87,55.56,56.19,1657400,27.89
27-Jan-05,56.13,56.60,55.59,56.47,1190600,28.03
26-Jan-05,55.49,56.40,55.06,56.24,1039200,27.92
25-Jan-05,54.95,55.98,54.60,55.12,1088800,27.36
24-Jan-05,54.42,55.55,54.35,54.67,1177400,27.14
21-Jan-05,55.16,55.62,54.34,54.42,1359200,27.01
20-Jan-05,54.84,56.30,54.69,55.12,1232600,27.36
19-Jan-05,56.28,56.44,54.92,55.00,1195400,27.30
18-Jan-05,55.22,56.67,54.75,56.40,1183400,28.00
14-Jan-05,54.54,55.54,54.25,55.16,1315400,27.38
13-Jan-05,55.55,55.73,54.30,54.41,1469200,27.01
12-Jan-05,56.52,56.70,55.00,55.55,2012400,27.58
11-Jan-05,56.90,57.48,56.76,57.12,1313800,28.35
10-Jan-05,56.43,57.75,56.26,57.24,1726000,28.41
7-Jan-05,56.53,57.17,56.16,56.45,2359800,28.02
6-Jan-05,55.65,56.68,55.49,55.91,1520800,27.75
5-Jan-05,54.18,55.83,53.79,55.63,2029400,27.62
4-Jan-05,55.00,55.48,53.53,53.93,1227600,26.77
3-Jan-05,56.05,56.55,54.53,54.84,1203800,27.22