matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,41.41,41.96,41.24,41.45,2514300,41.45
10-Aug-06,41.72,41.95,41.16,41.58,2865400,41.58
9-Aug-06,42.16,42.65,41.77,41.86,3936700,41.86
8-Aug-06,42.16,42.30,41.02,41.73,3090600,41.73
7-Aug-06,42.33,42.88,41.41,41.97,3098100,41.97
4-Aug-06,42.94,43.22,42.02,42.39,2752200,42.39
3-Aug-06,41.99,43.12,41.61,42.65,2877900,42.65
2-Aug-06,41.38,42.90,41.19,42.17,3057200,42.17
1-Aug-06,41.97,42.00,40.81,41.03,2626000,41.03
31-Jul-06,41.65,42.50,41.31,42.05,2557100,42.05
28-Jul-06,41.54,42.10,41.08,41.84,2234100,41.84
27-Jul-06,41.42,42.38,41.10,41.33,3585400,41.33
26-Jul-06,41.52,41.57,40.24,40.97,4566900,40.97
25-Jul-06,40.99,41.81,40.76,41.55,3478500,41.55
24-Jul-06,40.76,41.27,40.38,41.20,3348900,41.20
21-Jul-06,41.05,41.49,40.64,40.73,2882900,40.73
20-Jul-06,41.68,42.34,41.05,41.39,2168400,41.39
19-Jul-06,41.19,42.67,41.05,42.01,3881200,42.01
18-Jul-06,41.85,42.25,40.41,41.12,5172600,41.12
17-Jul-06,42.79,42.98,41.51,41.98,4869000,41.98
14-Jul-06,44.37,44.51,42.85,43.24,5192100,43.24
13-Jul-06,45.56,45.95,45.11,45.21,2814400,45.21
12-Jul-06,45.14,45.85,44.88,45.56,3422800,45.56
11-Jul-06,46.19,46.48,45.08,46.01,2925400,46.01
10-Jul-06,45.84,46.87,45.72,46.29,2456400,46.29
7-Jul-06,46.74,47.19,45.54,45.66,2989700,45.66
6-Jul-06,46.14,47.46,46.14,47.04,2255300,47.04
5-Jul-06,47.05,47.05,46.28,46.28,2020500,46.28
3-Jul-06,46.52,47.03,46.42,47.03,983800,47.03
30-Jun-06,47.04,47.47,46.29,46.32,4355300,46.32
29-Jun-06,45.36,46.99,45.10,46.97,3946200,46.97
28-Jun-06,44.19,44.99,43.66,44.98,2479200,44.98
27-Jun-06,45.09,45.18,43.91,44.05,2286000,44.05
26-Jun-06,44.99,45.14,44.68,45.00,1509500,45.00
23-Jun-06,44.75,45.72,44.70,44.99,2003600,44.99
22-Jun-06,45.58,45.58,44.60,44.88,1857400,44.88
21-Jun-06,44.94,46.23,44.91,45.58,2074200,45.58
20-Jun-06,45.50,45.74,44.75,45.03,1872200,45.03
19-Jun-06,46.30,46.42,45.11,45.29,2172400,45.29
16-Jun-06,46.69,46.93,45.98,46.27,3662100,46.27
15-Jun-06,46.83,47.50,46.17,46.90,4353600,46.90
14-Jun-06,45.34,46.88,45.32,46.68,3834300,46.68
13-Jun-06,45.58,46.35,44.98,45.40,3225100,45.40
12-Jun-06,45.91,46.72,45.58,45.67,1627800,45.67
9-Jun-06,46.18,46.95,45.65,46.00,2057100,46.00
8-Jun-06,46.33,47.03,45.58,46.36,3757100,46.36
7-Jun-06,46.16,47.67,45.81,46.73,4031400,46.73
6-Jun-06,45.54,46.27,45.09,46.17,3729400,46.17
5-Jun-06,47.49,48.97,45.23,45.39,7427100,45.39
2-Jun-06,48.35,48.78,47.10,47.71,3312600,47.71
1-Jun-06,46.91,48.12,46.71,48.12,4436100,48.12
31-May-06,45.35,46.63,45.02,46.63,3503600,46.63
30-May-06,46.62,47.25,45.27,45.27,3116400,45.27
26-May-06,46.89,47.37,46.56,47.00,2627500,47.00
25-May-06,45.17,46.99,44.90,46.99,3817500,46.99
24-May-06,43.92,45.59,43.72,45.42,3804200,45.42
23-May-06,45.27,45.65,44.25,44.26,2592900,44.26
22-May-06,45.36,46.16,45.00,45.05,3222100,45.05
19-May-06,45.34,45.99,44.67,45.69,3604800,45.69
18-May-06,45.70,46.62,45.32,45.35,2704200,45.35
17-May-06,46.68,47.17,45.41,45.91,3597200,45.91
16-May-06,46.91,47.38,46.43,46.95,4361500,46.95
15-May-06,45.64,47.19,45.42,47.14,4405600,47.14
12-May-06,46.40,46.48,45.37,45.96,3433300,45.96
11-May-06,46.90,47.25,46.37,46.67,3168100,46.67
10-May-06,47.01,47.74,46.70,46.87,3873200,46.87
9-May-06,46.27,47.08,46.14,47.02,2407800,47.02
8-May-06,47.10,47.10,46.05,46.16,2869700,46.16
5-May-06,47.04,47.48,46.20,46.92,2672600,46.92
4-May-06,46.10,46.95,45.99,46.78,1883700,46.78
3-May-06,45.92,46.91,45.60,46.09,3926100,46.09
2-May-06,45.46,46.15,44.69,45.90,3877800,45.90
1-May-06,44.81,45.91,44.69,45.43,3810800,45.43
28-Apr-06,45.37,45.84,44.77,44.85,3246100,44.85
27-Apr-06,43.80,45.30,43.55,44.96,4565000,44.96
26-Apr-06,43.96,44.59,42.52,44.07,5554800,44.07
25-Apr-06,44.86,44.87,43.88,44.08,2586700,44.08
24-Apr-06,44.19,44.98,44.19,44.75,3077400,44.75
21-Apr-06,45.00,45.24,44.19,44.28,2760300,44.28
20-Apr-06,45.24,45.30,44.50,44.83,3238300,44.83
19-Apr-06,45.78,45.86,44.35,45.49,3548700,45.49
18-Apr-06,45.11,46.00,44.60,45.86,2454500,45.86
17-Apr-06,44.87,45.64,44.24,45.00,2411200,45.00
13-Apr-06,44.72,45.70,44.51,45.04,2258500,45.04
12-Apr-06,44.00,45.32,44.00,44.81,3179600,44.81
11-Apr-06,45.01,45.46,43.84,44.31,3735800,44.31
10-Apr-06,44.41,45.21,44.30,44.75,3868800,44.75
7-Apr-06,45.28,45.96,44.20,44.37,3170800,44.37
6-Apr-06,45.30,45.51,44.34,45.00,2856900,45.00
5-Apr-06,45.90,46.14,44.96,45.36,3058100,45.36
4-Apr-06,46.44,46.51,45.55,46.08,3465600,46.08
3-Apr-06,47.20,47.75,46.34,46.34,3444300,46.34
31-Mar-06,46.98,47.39,46.64,47.10,2167400,47.10
30-Mar-06,46.90,47.90,46.84,47.20,2238800,47.20
29-Mar-06,45.99,48.20,45.85,47.22,4628500,47.22
28-Mar-06,47.22,47.44,45.45,45.86,2888200,45.86
27-Mar-06,46.55,47.60,46.15,47.18,2242600,47.18
24-Mar-06,46.42,47.00,46.10,46.46,3006900,46.46
23-Mar-06,47.84,47.95,46.40,46.47,3432200,46.47
22-Mar-06,47.00,48.42,46.25,48.10,4634500,48.10
21-Mar-06,49.13,49.25,47.94,48.31,3855800,48.31
20-Mar-06,49.30,49.48,48.30,49.25,1941500,49.25
17-Mar-06,49.04,49.60,48.99,49.19,3651400,49.19
16-Mar-06,49.44,49.69,49.03,49.10,3339800,49.10
15-Mar-06,48.98,49.45,48.91,49.23,3725200,49.23
14-Mar-06,47.83,48.99,47.80,48.96,2822100,48.96
13-Mar-06,47.76,48.39,47.37,47.92,2511100,47.92
10-Mar-06,47.20,48.25,47.18,47.78,5367600,47.78
9-Mar-06,49.04,49.08,46.93,47.54,14459000,47.54
8-Mar-06,45.51,45.51,45.51,45.51,0,45.51
7-Mar-06,45.51,45.51,45.51,45.51,0,45.51
6-Mar-06,45.74,46.03,44.93,45.51,7016000,45.51
3-Mar-06,45.92,46.35,45.06,45.50,4978100,45.50
2-Mar-06,47.10,47.40,45.81,46.36,3786300,46.36
1-Mar-06,47.00,47.13,45.75,46.95,8888900,46.95
28-Feb-06,49.80,49.92,45.80,47.25,10080900,47.25
27-Feb-06,49.90,50.72,49.70,50.10,5862300,50.10
24-Feb-06,48.50,50.00,48.41,49.58,4073400,49.58
23-Feb-06,47.29,48.86,47.12,48.50,4028800,48.50
22-Feb-06,46.21,47.49,46.14,47.32,3586900,47.32
21-Feb-06,46.97,47.26,45.75,46.10,2698700,46.10
17-Feb-06,47.39,47.78,46.89,47.06,2635400,47.06
16-Feb-06,46.26,48.02,46.03,47.33,6493100,47.33
15-Feb-06,44.39,46.39,44.00,45.72,5522200,45.72
14-Feb-06,43.73,44.85,43.05,44.38,2678800,44.38
13-Feb-06,44.10,44.32,43.12,43.71,1975700,43.71
10-Feb-06,44.43,44.43,43.03,44.27,3111000,44.27
9-Feb-06,44.31,45.07,44.10,44.24,2473000,44.24
8-Feb-06,44.53,44.72,43.93,44.53,2009000,44.53
7-Feb-06,43.96,44.67,43.69,44.59,2417300,44.59
6-Feb-06,44.60,44.77,43.98,44.24,2323400,44.24
3-Feb-06,44.81,45.04,43.90,44.92,2489100,44.92
2-Feb-06,45.42,45.59,44.84,45.15,2408200,45.15
1-Feb-06,44.48,45.75,44.44,45.27,2964700,45.27
31-Jan-06,44.95,45.25,44.16,44.75,1946600,44.75
30-Jan-06,45.28,45.66,44.39,44.73,1629600,44.73
27-Jan-06,44.38,45.45,44.16,45.23,2221100,45.23
26-Jan-06,44.44,44.45,43.88,44.36,2378500,44.36
25-Jan-06,44.39,44.52,43.39,43.61,3653500,43.61
24-Jan-06,44.80,44.94,44.11,44.42,2718400,44.42
23-Jan-06,44.93,45.15,43.80,44.84,4108500,44.84
20-Jan-06,46.06,46.15,44.32,44.93,4646600,44.93
19-Jan-06,46.19,46.27,45.24,46.05,2179000,46.05
18-Jan-06,46.09,46.19,45.55,45.92,2657300,45.92
17-Jan-06,46.10,46.69,46.00,46.39,1859100,46.39
13-Jan-06,46.88,47.03,45.71,46.21,2557600,46.21
12-Jan-06,47.44,47.63,46.69,47.06,3369000,47.06
11-Jan-06,47.69,48.50,47.44,47.53,2646700,47.53
10-Jan-06,47.47,48.20,47.17,47.96,2729900,47.96
9-Jan-06,46.78,48.29,46.70,47.55,3381900,47.55
6-Jan-06,47.20,47.65,46.41,47.18,3814500,47.18
5-Jan-06,46.78,47.71,46.50,47.12,2694100,47.12
4-Jan-06,46.75,48.25,46.49,47.27,4101000,47.27
3-Jan-06,45.69,47.06,44.66,46.74,4620500,46.74
30-Dec-05,44.40,45.51,44.10,45.28,2610800,45.28
29-Dec-05,45.07,45.37,44.60,44.66,1296700,44.66
28-Dec-05,44.72,45.78,44.56,45.18,2052300,45.18
27-Dec-05,45.90,46.72,44.79,44.92,3144200,44.92
23-Dec-05,45.49,45.75,44.78,45.52,1402000,45.52
22-Dec-05,44.48,45.92,44.43,45.47,3294700,45.47
21-Dec-05,43.75,45.40,43.59,44.39,2799100,44.39
20-Dec-05,44.10,44.30,43.41,43.79,2190000,43.79
19-Dec-05,45.30,45.75,44.07,44.09,3322100,44.09
16-Dec-05,45.21,45.87,45.00,45.31,6164900,45.31
15-Dec-05,44.97,45.20,44.37,45.11,2351700,45.11
14-Dec-05,45.24,45.40,44.65,44.78,2316500,44.78
13-Dec-05,44.75,45.37,44.46,45.12,2957900,45.12
12-Dec-05,44.85,45.15,44.50,44.76,2001100,44.76
9-Dec-05,45.29,45.75,44.56,44.67,2962600,44.67
8-Dec-05,42.83,45.18,42.83,44.93,6767900,44.93
7-Dec-05,42.41,43.29,42.38,42.78,3142300,42.78
6-Dec-05,43.33,43.54,42.36,42.36,2386400,42.36
5-Dec-05,43.31,43.37,42.33,42.75,2242900,42.75
2-Dec-05,43.09,43.63,42.60,43.45,2188000,43.45
1-Dec-05,42.95,43.62,42.50,43.42,2696400,43.42
30-Nov-05,42.91,43.82,42.72,42.81,2273000,42.81
29-Nov-05,43.57,43.96,43.00,43.03,2365200,43.03
28-Nov-05,44.18,44.20,42.87,43.42,3332600,43.42
25-Nov-05,44.69,45.20,43.91,44.49,904400,44.49
23-Nov-05,44.72,45.16,44.14,44.83,1892200,44.83
22-Nov-05,45.15,45.65,43.94,44.76,4167900,44.76
21-Nov-05,45.22,45.40,44.39,45.12,2746400,45.12
18-Nov-05,45.58,46.00,45.27,45.33,5642400,45.33
17-Nov-05,44.03,44.85,43.39,44.81,2737200,44.81
16-Nov-05,44.09,44.30,43.26,43.72,2122600,43.72
15-Nov-05,44.02,44.64,43.49,43.81,2479300,43.81
14-Nov-05,44.77,45.03,43.52,43.74,3242200,43.74
11-Nov-05,43.77,44.98,43.73,44.91,3737800,44.91
10-Nov-05,42.78,43.99,42.63,43.98,3801000,43.98
9-Nov-05,42.92,43.00,42.05,42.63,2260200,42.63
8-Nov-05,41.82,43.05,41.67,42.92,3019300,42.92
7-Nov-05,42.18,42.46,41.64,41.84,2276000,41.84
4-Nov-05,41.20,42.25,41.19,41.98,2456100,41.98
3-Nov-05,41.49,41.75,40.60,41.39,2799700,41.39
2-Nov-05,40.00,41.24,39.95,41.16,2635500,41.16
1-Nov-05,40.51,40.65,39.81,40.29,2704700,40.29
31-Oct-05,38.93,40.85,38.93,40.63,6250000,40.63
28-Oct-05,38.39,38.79,38.02,38.49,3852200,38.49
27-Oct-05,38.81,39.42,38.29,38.35,4947000,38.35
26-Oct-05,40.21,40.60,39.79,40.01,3178300,40.01
25-Oct-05,39.82,40.43,39.47,40.42,2786100,40.42
24-Oct-05,39.15,39.70,38.83,39.65,2519100,39.65
21-Oct-05,39.45,39.45,38.90,39.09,3788900,39.09
20-Oct-05,39.25,39.34,38.62,39.01,4226700,39.01
19-Oct-05,38.34,39.27,38.00,39.27,3460100,39.27
18-Oct-05,38.83,39.04,38.41,38.65,2953300,38.65
17-Oct-05,38.24,39.12,38.24,38.63,3570700,38.63
14-Oct-05,37.35,38.10,37.16,38.02,3183300,38.02
13-Oct-05,35.97,37.38,35.70,37.06,4343100,37.06
12-Oct-05,36.36,36.85,35.66,35.94,3198400,35.94
11-Oct-05,37.59,37.85,36.19,36.57,3433900,36.57
10-Oct-05,37.84,38.19,37.21,37.52,2494200,37.52
7-Oct-05,37.55,37.92,37.02,37.71,2644500,37.71
6-Oct-05,38.64,38.89,37.00,37.24,5141900,37.24
5-Oct-05,40.37,40.44,38.84,38.86,2903100,38.86
4-Oct-05,39.90,40.73,39.77,40.26,3723700,40.26
3-Oct-05,39.58,40.00,38.91,39.92,4007800,39.92
30-Sep-05,38.47,39.61,38.47,39.48,3192400,39.48
29-Sep-05,38.25,38.85,37.80,38.60,3017600,38.60
28-Sep-05,37.70,38.95,37.61,38.15,3392400,38.15
27-Sep-05,38.99,39.29,37.84,38.05,3915200,38.05
26-Sep-05,38.80,38.80,37.83,38.46,3752300,38.46
23-Sep-05,38.96,39.00,38.36,38.56,2756800,38.56
22-Sep-05,39.50,39.56,38.68,38.91,3290700,38.91
21-Sep-05,40.58,40.62,39.26,39.42,4064500,39.42
20-Sep-05,40.32,41.74,40.14,40.23,3389700,40.23
19-Sep-05,41.22,41.24,40.01,40.29,2190300,40.29
16-Sep-05,39.98,41.34,39.94,41.24,3983700,41.24
15-Sep-05,40.75,40.95,40.23,40.44,2058900,40.44
14-Sep-05,41.12,41.55,40.53,40.67,1807200,40.67
13-Sep-05,41.83,41.88,40.89,41.30,2348600,41.30
12-Sep-05,41.54,42.36,41.54,41.88,2207800,41.88
9-Sep-05,41.86,42.73,41.57,41.86,7677700,41.86
8-Sep-05,42.40,42.94,42.25,42.44,2055500,42.44
7-Sep-05,42.34,42.69,42.15,42.47,3160100,42.47
6-Sep-05,42.20,42.81,42.07,42.41,3548300,42.41
2-Sep-05,42.98,43.00,41.84,42.42,1915100,42.42
1-Sep-05,42.20,43.41,42.14,42.80,4856700,42.80
31-Aug-05,41.00,42.15,40.83,42.14,4596300,42.14
30-Aug-05,40.74,40.99,40.52,40.90,2086400,40.90
29-Aug-05,40.68,41.25,40.63,40.99,3031600,40.99
26-Aug-05,40.25,41.26,40.19,41.05,3481600,41.05
25-Aug-05,39.99,41.42,39.81,40.92,3553500,40.92
24-Aug-05,39.62,40.50,39.62,39.87,2367400,39.87
23-Aug-05,40.25,40.40,39.79,39.85,2757400,39.85
22-Aug-05,40.28,41.08,40.05,40.17,2007600,40.17
19-Aug-05,40.36,40.90,40.12,40.24,2792600,40.24
18-Aug-05,40.62,41.24,40.36,40.60,2275600,40.60
17-Aug-05,41.00,41.31,40.50,40.55,3241500,40.55
16-Aug-05,41.83,42.00,40.96,41.08,2686200,41.08
15-Aug-05,41.41,42.14,41.17,41.71,2978300,41.71
12-Aug-05,41.57,41.86,41.19,41.58,3810700,41.58
11-Aug-05,41.08,41.81,40.91,41.73,2814900,41.73
10-Aug-05,41.25,41.83,40.73,41.27,5231900,41.27
9-Aug-05,39.90,42.65,39.81,41.24,19210100,41.24
8-Aug-05,38.08,38.67,37.69,38.42,3657200,38.42
5-Aug-05,39.56,39.65,38.06,38.12,5060900,38.12
4-Aug-05,40.63,40.63,39.17,39.48,4632000,39.48
3-Aug-05,40.65,40.87,40.36,40.69,2268600,40.69
2-Aug-05,40.45,40.96,40.38,40.84,2849400,40.84
1-Aug-05,39.41,40.78,39.36,40.42,5343000,40.42
29-Jul-05,39.86,39.95,39.21,39.29,2973700,39.29
28-Jul-05,39.70,39.91,39.55,39.90,4739600,39.90
27-Jul-05,38.85,39.86,38.72,39.48,8833800,39.48
26-Jul-05,38.48,39.47,38.06,38.82,5011800,38.82
25-Jul-05,38.60,38.99,38.02,38.50,3270500,38.50
22-Jul-05,38.66,38.82,38.25,38.46,4907600,38.46
21-Jul-05,39.35,39.35,38.34,38.86,3691000,38.86
20-Jul-05,38.19,39.56,38.05,39.26,5891500,39.26
19-Jul-05,38.32,38.50,37.94,38.24,2714800,38.24
18-Jul-05,37.93,38.27,37.80,38.10,2638200,38.10
15-Jul-05,38.00,38.14,37.26,37.82,4306800,37.82
14-Jul-05,36.54,37.76,36.48,37.76,4400600,37.76
13-Jul-05,36.55,36.57,36.20,36.38,3293000,36.38
12-Jul-05,36.22,36.54,36.06,36.34,2869700,36.34
11-Jul-05,35.74,36.32,35.66,36.32,4109900,36.32
8-Jul-05,34.80,35.49,34.60,35.43,4036300,35.43
7-Jul-05,34.38,34.77,34.20,34.76,3429900,34.76
6-Jul-05,34.09,34.95,33.88,34.65,3801500,34.65
5-Jul-05,33.97,34.46,33.89,34.09,2643800,34.09
1-Jul-05,34.35,34.55,34.00,34.08,1760900,34.08
30-Jun-05,34.75,35.00,34.25,34.45,2821800,34.45
29-Jun-05,34.69,35.15,34.04,34.88,4457600,34.88
28-Jun-05,34.00,34.61,33.83,34.36,2341400,34.36
27-Jun-05,34.11,34.28,33.82,33.99,3680900,33.99
24-Jun-05,34.29,34.36,33.77,34.08,4458700,34.08
23-Jun-05,34.91,35.10,33.96,34.19,5197600,34.19
22-Jun-05,35.42,35.42,34.69,34.89,3618200,34.89
21-Jun-05,35.50,35.77,35.00,35.25,2983900,35.25
20-Jun-05,35.81,36.31,35.40,35.40,3097100,35.40
17-Jun-05,35.96,36.00,35.33,35.94,6990400,35.94
16-Jun-05,35.40,36.25,35.20,36.25,6178600,36.25
15-Jun-05,35.10,35.35,34.57,35.03,3581100,35.03
14-Jun-05,34.75,35.07,34.25,34.76,4559500,34.76
13-Jun-05,34.80,35.11,34.45,34.79,3725100,34.79
10-Jun-05,35.48,35.63,34.64,35.01,3893400,35.01
9-Jun-05,33.74,36.40,33.63,35.13,15943300,35.13
8-Jun-05,34.54,34.64,33.18,33.35,13943500,33.35
7-Jun-05,35.79,35.79,35.00,35.07,4019200,35.07
6-Jun-05,36.45,36.66,34.90,35.37,6866200,35.37
3-Jun-05,37.24,37.76,36.14,36.40,8073500,36.40
2-Jun-05,38.27,38.50,37.70,38.07,10907000,38.07
1-Jun-05,39.41,40.02,39.20,39.77,3736800,39.77
31-May-05,39.35,39.80,38.74,39.10,3111100,39.10
27-May-05,39.39,39.65,38.91,39.64,2095100,39.64
26-May-05,38.68,39.52,38.31,39.34,6989200,39.34
25-May-05,38.30,38.36,37.69,37.99,2505000,37.99
24-May-05,38.99,39.13,38.10,38.35,3029100,38.35
23-May-05,38.54,39.18,38.52,39.11,2924900,39.11
20-May-05,39.94,39.98,38.66,39.06,5207800,39.06
19-May-05,39.18,39.95,38.79,39.95,3038900,39.95
18-May-05,38.77,39.51,38.45,39.26,3282300,39.26
17-May-05,38.44,38.83,38.28,38.65,3284800,38.65
16-May-05,38.90,39.10,38.21,38.55,2058000,38.55
13-May-05,39.37,39.62,38.52,38.90,4713000,38.90
12-May-05,38.74,39.50,38.43,39.34,5158000,39.34
11-May-05,39.02,39.19,38.01,38.77,4276700,38.77
10-May-05,38.52,39.45,38.28,38.91,4346900,38.91
9-May-05,38.61,38.87,38.16,38.70,3017700,38.70
6-May-05,38.89,39.02,38.33,38.45,2676900,38.45
5-May-05,38.60,38.76,38.00,38.52,3192600,38.52
4-May-05,38.34,39.11,38.25,38.72,4824400,38.72
3-May-05,37.47,37.97,37.37,37.72,5795500,37.72
2-May-05,36.38,37.62,36.38,37.32,5046200,37.32
29-Apr-05,36.15,36.49,35.50,36.24,3379000,36.24
28-Apr-05,36.41,37.31,35.98,35.98,6779100,35.98
27-Apr-05,36.30,36.45,35.60,35.84,3435000,35.84
26-Apr-05,35.42,36.85,35.27,36.21,4502800,36.21
25-Apr-05,35.70,35.70,35.00,35.35,2606100,35.35
22-Apr-05,35.21,36.36,35.19,35.38,3298400,35.38
21-Apr-05,35.26,35.55,34.92,35.42,2551500,35.42
20-Apr-05,35.42,35.73,34.75,34.80,3663400,34.80
19-Apr-05,35.81,36.12,35.26,35.47,3567500,35.47
18-Apr-05,35.80,36.12,35.60,35.73,3020400,35.73
15-Apr-05,35.66,36.48,35.52,35.79,5536900,35.79
14-Apr-05,36.67,36.84,35.84,36.04,3318400,36.04
13-Apr-05,36.90,37.09,36.27,36.45,6032100,36.45
12-Apr-05,35.78,36.70,35.70,36.70,4615900,36.70
11-Apr-05,35.90,36.79,35.46,35.75,4449600,35.75
8-Apr-05,36.59,36.68,35.95,36.08,3274900,36.08
7-Apr-05,35.50,36.80,35.47,36.53,6917400,36.53
6-Apr-05,35.50,35.79,34.88,35.40,7834300,35.40
5-Apr-05,34.83,35.09,34.34,34.77,4192800,34.77
4-Apr-05,34.68,35.01,34.21,34.61,5240400,34.61
1-Apr-05,34.67,35.34,34.21,34.74,12616900,34.74
31-Mar-05,34.59,35.13,33.85,34.51,41007700,34.51
30-Mar-05,37.91,38.50,37.67,38.35,3176500,38.35
29-Mar-05,38.10,38.70,37.45,37.69,5021000,37.69
28-Mar-05,39.00,39.26,38.10,38.10,3313800,38.10
24-Mar-05,38.65,39.34,38.40,38.80,4583600,38.80
23-Mar-05,38.02,38.71,38.02,38.10,3632000,38.10
22-Mar-05,38.37,38.50,37.93,38.10,7335100,38.10
21-Mar-05,37.99,38.65,37.98,38.27,3706700,38.27
18-Mar-05,38.28,38.61,37.74,38.26,5837800,38.26
17-Mar-05,37.47,38.89,37.47,38.16,10854300,38.16
16-Mar-05,38.02,39.03,34.30,37.19,29867000,37.19
15-Mar-05,39.42,39.90,38.07,38.07,7257100,38.07
14-Mar-05,38.32,39.54,38.05,39.41,6374200,39.41
11-Mar-05,38.80,39.19,38.00,38.03,5524200,38.03
10-Mar-05,39.40,39.86,37.94,38.61,10669400,38.61
9-Mar-05,38.50,39.66,38.33,39.31,12759100,39.31
8-Mar-05,37.70,38.55,37.18,38.35,14022400,38.35
7-Mar-05,38.11,38.26,37.50,37.59,10636100,37.59
4-Mar-05,38.47,38.52,37.45,37.53,24063700,37.53
3-Mar-05,41.49,41.56,38.80,39.33,21420400,39.33
2-Mar-05,41.73,42.25,40.74,40.88,24290800,40.88
1-Mar-05,40.00,41.48,39.12,41.26,52507900,41.26
28-Feb-05,37.79,41.56,35.86,38.65,117940000,38.65
25-Feb-05,66.45,67.39,66.04,67.28,1977500,67.28
24-Feb-05,65.09,66.77,64.13,66.68,3896200,66.68
23-Feb-05,65.73,66.07,65.09,65.58,1702400,65.58
22-Feb-05,67.06,67.50,65.33,65.34,3047400,65.34
18-Feb-05,67.55,67.60,66.85,66.97,2611000,66.97
17-Feb-05,68.70,70.00,67.50,67.57,7394900,67.57
16-Feb-05,66.85,67.50,66.26,67.29,1869500,67.29
15-Feb-05,67.00,68.00,66.30,67.04,2800000,67.04
14-Feb-05,66.60,67.08,66.40,66.99,1833700,66.99
11-Feb-05,65.99,67.31,65.45,66.70,2947600,66.70
10-Feb-05,65.23,66.10,64.99,65.92,2518500,65.92
9-Feb-05,66.51,66.81,65.02,65.03,3369100,65.03
8-Feb-05,67.63,67.70,65.76,66.23,4683800,66.23
7-Feb-05,67.00,67.01,65.75,66.15,3391400,66.15
4-Feb-05,64.87,66.99,64.87,66.95,3565200,66.95
3-Feb-05,65.71,65.90,64.76,65.18,1992200,65.18
2-Feb-05,65.08,65.90,64.53,65.50,2931900,65.50
1-Feb-05,64.78,65.35,64.21,64.72,2307800,64.72
31-Jan-05,63.50,65.35,63.34,64.96,4170300,64.96
28-Jan-05,63.40,63.71,61.27,62.20,4686900,62.20
27-Jan-05,63.53,64.72,62.94,63.69,3854200,63.69
26-Jan-05,63.33,64.31,63.00,63.47,3666300,63.47
25-Jan-05,63.40,64.34,62.32,63.08,3215000,63.08
24-Jan-05,64.95,64.95,61.76,63.00,4911600,63.00
21-Jan-05,65.00,65.54,64.17,64.83,5277800,64.83
20-Jan-05,66.93,67.82,64.65,64.83,6126000,64.83
19-Jan-05,67.63,68.19,66.81,66.93,2905000,66.93
18-Jan-05,65.97,68.39,65.94,67.80,3872100,67.80
14-Jan-05,64.95,66.67,64.62,66.58,3151300,66.58
13-Jan-05,66.93,67.11,64.76,64.87,3595600,64.87
12-Jan-05,65.96,67.11,65.93,67.11,3410200,67.11
11-Jan-05,66.12,66.65,65.56,65.80,2902400,65.80
10-Jan-05,65.70,67.54,65.70,66.82,4390300,66.82
7-Jan-05,66.23,66.70,65.35,66.09,3257100,66.09
6-Jan-05,64.88,65.87,64.45,65.19,2963900,65.19
5-Jan-05,64.91,65.48,63.82,64.84,3587400,64.84
4-Jan-05,66.84,67.41,64.29,64.76,3888500,64.76
3-Jan-05,66.92,67.80,66.15,66.29,3506500,66.29