matplotlib Code

408 lines (407 with data), 18.5 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,87.38,88.98,86.11,88.87,1168800,88.87
10-Aug-06,86.45,87.60,85.34,87.29,1039200,87.29
9-Aug-06,88.12,88.80,85.10,85.75,1390400,85.75
8-Aug-06,88.83,89.25,86.49,87.17,1629200,87.17
7-Aug-06,88.00,89.15,87.00,88.35,1808000,88.35
4-Aug-06,90.43,90.79,84.98,86.69,3959100,86.69
3-Aug-06,88.00,92.20,86.57,88.71,5384200,88.71
2-Aug-06,97.60,98.82,86.15,88.14,15660400,88.14
1-Aug-06,92.85,92.85,88.63,90.00,4456500,90.00
31-Jul-06,93.60,96.03,93.00,94.99,1860500,94.99
28-Jul-06,93.19,95.31,92.15,92.48,2138200,92.48
27-Jul-06,98.19,98.19,92.07,92.90,4142400,92.90
26-Jul-06,98.50,100.25,97.95,98.76,1265400,98.76
25-Jul-06,100.74,100.97,98.00,100.43,1080000,100.43
24-Jul-06,96.28,100.98,95.65,100.19,1555400,100.19
21-Jul-06,96.58,97.59,94.97,95.35,1520100,95.35
20-Jul-06,101.48,102.01,97.00,97.21,1069500,97.21
19-Jul-06,101.36,102.35,99.21,101.07,1112700,101.07
18-Jul-06,99.97,102.00,98.77,101.19,1525900,101.19
17-Jul-06,97.00,100.46,96.55,99.26,1398700,99.26
14-Jul-06,97.17,99.40,94.95,97.27,1483100,97.27
13-Jul-06,96.39,99.99,95.00,97.79,1998900,97.79
12-Jul-06,101.85,101.85,97.89,98.41,1650500,98.41
11-Jul-06,97.45,102.60,97.02,102.52,1558400,102.52
10-Jul-06,100.59,101.40,96.61,97.80,2056900,97.80
7-Jul-06,104.73,104.96,97.75,99.00,4956600,99.00
6-Jul-06,104.92,108.20,104.24,106.52,1609700,106.52
5-Jul-06,106.00,106.09,103.20,104.25,1260900,104.25
3-Jul-06,106.30,107.04,105.44,106.46,852900,106.46
30-Jun-06,108.99,109.50,104.44,105.44,2027000,105.44
29-Jun-06,103.00,107.91,101.76,107.55,3445800,107.55
28-Jun-06,98.31,102.30,98.01,102.30,2158200,102.30
27-Jun-06,99.40,100.60,96.87,97.06,1372000,97.06
26-Jun-06,99.85,100.00,97.00,98.91,1532200,98.91
23-Jun-06,99.31,101.61,97.11,98.34,1907000,98.34
22-Jun-06,98.88,99.53,95.65,98.95,2043600,98.95
21-Jun-06,93.81,99.10,92.74,96.87,1910100,96.87
20-Jun-06,94.36,94.36,90.31,93.22,1284800,93.22
19-Jun-06,94.70,96.22,94.00,94.36,1580800,94.36
16-Jun-06,93.64,93.92,92.01,93.01,1419100,93.01
15-Jun-06,90.80,95.00,89.83,93.65,2241500,93.65
14-Jun-06,83.57,89.96,83.57,89.67,2684900,89.67
13-Jun-06,89.01,89.54,80.61,83.56,2935100,83.56
12-Jun-06,92.73,92.98,88.81,89.60,1147400,89.60
9-Jun-06,92.93,94.25,90.32,90.47,980900,90.47
8-Jun-06,92.21,92.52,89.00,91.46,1749000,91.46
7-Jun-06,92.83,95.08,92.36,92.96,1033900,92.96
6-Jun-06,93.88,95.46,90.80,92.48,1133300,92.48
5-Jun-06,97.32,97.76,93.35,93.95,647800,93.95
2-Jun-06,97.75,98.25,95.72,97.28,866500,97.28
1-Jun-06,93.00,97.21,92.60,97.12,1135600,97.12
31-May-06,92.52,94.50,89.33,93.29,2039300,93.29
30-May-06,93.70,94.88,91.30,92.51,1462300,92.51
26-May-06,92.15,93.90,91.27,93.90,788100,93.90
25-May-06,90.00,91.25,89.40,90.96,1078200,90.96
24-May-06,87.17,89.28,86.76,88.71,1158800,88.71
23-May-06,86.23,88.57,86.01,87.17,899200,87.17
22-May-06,89.21,91.14,84.08,85.37,1337800,85.37
19-May-06,86.50,89.45,86.12,89.23,1255900,89.23
18-May-06,88.27,90.20,85.27,86.50,1294400,86.50
17-May-06,93.27,93.41,87.25,87.80,1334200,87.80
16-May-06,92.52,94.70,92.15,93.27,631100,93.27
15-May-06,93.73,95.17,88.75,92.21,1172200,92.21
12-May-06,96.34,98.28,94.25,94.72,8660,94.72
11-May-06,97.64,101.88,96.32,96.92,15579,96.92
10-May-06,97.82,98.12,96.00,97.00,10628,97.00
9-May-06,95.67,97.77,95.66,97.67,9405,97.67
8-May-06,94.99,97.00,94.54,95.90,12629,95.90
5-May-06,96.89,96.92,94.47,94.81,10169,94.81
4-May-06,96.56,96.91,94.58,96.11,11700,96.11
3-May-06,96.95,99.45,94.21,96.43,60194,96.43
2-May-06,88.50,88.50,86.66,87.92,8203,87.92
1-May-06,88.45,89.50,86.52,87.42,9970,87.42
28-Apr-06,88.90,88.90,86.15,86.36,7228,86.36
27-Apr-06,84.76,88.41,80.36,88.24,11396,88.24
26-Apr-06,86.54,87.75,85.51,87.17,7047,87.17
25-Apr-06,86.75,88.00,86.27,87.09,15016,87.09
24-Apr-06,86.80,87.09,85.61,86.04,6576,86.04
21-Apr-06,88.54,88.95,85.70,86.01,5901,86.01
20-Apr-06,87.99,88.45,87.12,87.56,4356,87.56
19-Apr-06,88.25,89.09,87.00,88.00,10669,88.00
18-Apr-06,86.34,88.29,86.00,87.95,8448,87.95
17-Apr-06,86.50,87.60,85.65,85.96,8986,85.96
13-Apr-06,84.04,87.42,83.96,87.00,14324,87.00
12-Apr-06,82.63,84.67,81.83,84.26,8607,84.26
11-Apr-06,82.59,82.98,81.90,82.63,4055,82.63
10-Apr-06,82.30,82.98,80.31,82.29,7809,82.29
7-Apr-06,82.61,84.12,81.80,82.27,8779,82.27
6-Apr-06,81.29,83.00,81.26,82.44,5307,82.44
5-Apr-06,80.88,82.53,80.28,81.58,5722,81.58
4-Apr-06,81.54,82.00,80.09,81.13,4926,81.13
3-Apr-06,80.14,83.57,79.93,81.14,16706,81.14
31-Mar-06,78.08,80.43,78.02,79.43,14330,79.43
30-Mar-06,81.17,81.37,77.58,79.01,15700,79.01
29-Mar-06,82.15,82.92,81.17,81.38,10113,81.38
28-Mar-06,84.59,84.78,80.85,81.49,14580,81.49
27-Mar-06,81.90,84.21,81.83,84.15,15015,84.15
24-Mar-06,79.98,81.65,79.32,81.55,5742,81.55
23-Mar-06,80.57,80.57,78.60,79.80,5271,79.80
22-Mar-06,80.86,80.86,80.00,80.77,7494,80.77
21-Mar-06,79.40,81.59,78.62,81.03,16292,81.03
20-Mar-06,77.86,79.60,77.35,79.41,11106,79.41
17-Mar-06,76.52,77.97,76.52,77.09,9402,77.09
16-Mar-06,77.36,77.58,75.94,76.64,6095,76.64
15-Mar-06,75.30,77.49,75.10,77.00,11551,77.00
14-Mar-06,74.63,75.96,74.04,75.30,7192,75.30
13-Mar-06,74.80,75.36,74.25,74.66,5495,74.66
10-Mar-06,74.97,75.49,74.23,74.77,3918,74.77
9-Mar-06,75.19,76.64,73.92,75.40,12329,75.40
8-Mar-06,73.38,75.34,72.19,74.79,12087,74.79
7-Mar-06,75.00,75.54,72.50,73.84,11521,73.84
6-Mar-06,74.32,76.70,74.31,75.21,19117,75.21
3-Mar-06,72.60,75.02,72.15,74.00,20026,74.00
2-Mar-06,69.88,72.70,69.06,72.70,15173,72.70
1-Mar-06,69.42,70.00,67.81,69.67,10090,69.67
28-Feb-06,70.00,70.38,68.13,68.82,8104,68.82
27-Feb-06,68.89,70.38,68.30,70.34,15113,70.34
24-Feb-06,65.67,67.05,65.05,67.00,11395,67.00
23-Feb-06,65.67,66.39,64.82,65.53,16781,65.53
22-Feb-06,70.25,70.96,63.66,65.13,87439,65.13
21-Feb-06,65.49,66.98,65.16,66.00,12660,66.00
17-Feb-06,65.65,66.70,65.12,65.32,7962,65.32
16-Feb-06,66.00,66.75,64.87,65.50,6545,65.50
15-Feb-06,66.99,66.99,65.47,65.90,5627,65.90
14-Feb-06,67.81,67.81,66.06,67.04,7056,67.04
13-Feb-06,66.92,68.00,66.71,68.00,10537,68.00
10-Feb-06,65.25,66.77,64.67,66.50,7778,66.50
9-Feb-06,61.65,66.07,61.65,65.64,13864,65.64
8-Feb-06,61.55,62.84,60.00,60.74,8519,60.74
7-Feb-06,63.02,63.92,60.83,61.47,7890,61.47
6-Feb-06,63.86,63.97,62.57,62.68,6443,62.68
3-Feb-06,64.16,66.07,63.30,63.99,20911,63.99
2-Feb-06,62.80,65.50,62.80,64.42,24968,64.42
1-Feb-06,61.74,62.64,61.10,62.21,5529,62.21
31-Jan-06,63.73,63.73,61.66,62.21,4791,62.21
30-Jan-06,64.68,65.33,63.20,63.41,6332,63.41
27-Jan-06,63.09,66.22,63.00,64.24,9113,64.24
26-Jan-06,61.36,63.90,61.16,63.25,8892,63.25
25-Jan-06,64.40,65.50,62.32,63.04,13254,63.04
24-Jan-06,61.03,64.66,61.03,64.37,18814,64.37
23-Jan-06,59.89,61.15,59.89,61.05,10448,61.05
20-Jan-06,60.50,61.89,59.50,59.80,11746,59.80
19-Jan-06,61.26,61.90,59.90,60.90,14352,60.90
18-Jan-06,60.00,61.80,59.82,61.45,11563,61.45
17-Jan-06,62.94,63.19,61.00,61.40,7754,61.40
13-Jan-06,63.75,64.34,61.14,62.94,14883,62.94
12-Jan-06,63.70,64.58,62.30,63.69,11585,63.69
11-Jan-06,64.80,65.85,63.32,63.92,15397,63.92
10-Jan-06,66.77,67.20,64.08,64.75,10987,64.75
9-Jan-06,67.00,68.15,65.69,66.94,9798,66.94
6-Jan-06,64.49,66.90,63.64,66.78,11775,66.78
5-Jan-06,65.62,65.95,63.57,63.93,11368,63.93
4-Jan-06,65.27,65.68,62.80,65.54,25878,65.54
3-Jan-06,66.94,67.62,65.48,67.36,11315,67.36
30-Dec-05,64.26,68.88,63.72,66.35,18557,66.35
29-Dec-05,65.50,65.60,64.08,64.84,6620,64.84
28-Dec-05,66.43,66.61,65.11,65.67,7169,65.67
27-Dec-05,68.38,68.65,65.88,66.43,6320,66.43
23-Dec-05,68.30,68.71,66.50,68.57,14042,68.57
22-Dec-05,62.80,68.76,62.70,68.30,40063,68.30
21-Dec-05,61.66,63.25,60.40,62.79,8669,62.79
20-Dec-05,61.74,61.82,60.59,61.38,7441,61.38
19-Dec-05,60.98,62.36,60.98,61.35,8977,61.35
16-Dec-05,61.80,62.00,60.63,61.04,18389,61.04
15-Dec-05,64.00,64.04,61.85,62.20,7336,62.20
14-Dec-05,63.75,63.87,62.40,63.49,8571,63.49
13-Dec-05,60.84,63.80,60.55,63.54,19917,63.54
12-Dec-05,59.55,61.00,59.25,60.84,10054,60.84
9-Dec-05,58.74,59.22,57.84,58.36,6005,58.36
8-Dec-05,59.94,60.45,58.67,58.80,8225,58.80
7-Dec-05,58.02,59.48,57.56,59.39,8155,59.39
6-Dec-05,59.17,59.76,58.02,58.20,7340,58.20
5-Dec-05,59.79,60.98,58.38,59.04,12070,59.04
2-Dec-05,56.62,58.00,55.98,57.91,10255,57.91
1-Dec-05,55.54,57.50,55.20,56.25,12818,56.25
30-Nov-05,55.75,55.99,53.97,55.10,17566,55.10
29-Nov-05,58.22,58.63,55.63,55.80,10731,55.80
28-Nov-05,59.77,60.24,57.51,57.73,9821,57.23
25-Nov-05,59.64,60.06,58.41,59.85,3486,59.33
23-Nov-05,61.78,61.79,58.40,59.79,9742,59.27
22-Nov-05,61.71,61.86,59.23,61.73,10110,61.20
21-Nov-05,61.69,62.00,60.65,61.87,7592,61.33
18-Nov-05,59.60,61.88,59.10,61.15,17609,60.62
17-Nov-05,58.00,59.02,57.41,59.01,5265,58.50
16-Nov-05,57.44,58.00,57.33,57.70,4440,57.20
15-Nov-05,58.57,58.94,56.98,57.33,8014,56.83
14-Nov-05,57.37,58.96,57.29,58.00,8486,57.50
11-Nov-05,57.11,58.00,56.60,57.28,7037,56.78
10-Nov-05,55.90,57.32,55.15,57.09,6914,56.60
9-Nov-05,55.19,55.85,54.96,55.58,5471,55.10
8-Nov-05,54.36,55.80,54.35,54.64,7913,54.17
7-Nov-05,56.71,57.39,54.11,54.83,15012,54.36
4-Nov-05,57.91,58.10,56.05,56.77,8482,56.28
3-Nov-05,56.20,57.76,56.13,57.73,12632,57.23
2-Nov-05,56.18,56.30,55.15,55.34,13383,54.86
1-Nov-05,57.56,58.01,55.90,56.18,10398,55.69
31-Oct-05,57.96,58.75,56.50,57.43,11518,56.93
28-Oct-05,57.27,58.38,55.61,57.11,14616,56.62
27-Oct-05,58.52,59.18,55.54,56.45,20610,55.96
26-Oct-05,65.95,66.00,56.75,59.50,63717,58.98
25-Oct-05,67.95,68.03,66.67,67.48,9216,66.90
24-Oct-05,65.70,67.58,64.25,67.58,8044,66.99
21-Oct-05,64.94,65.66,64.00,65.60,8748,65.03
20-Oct-05,63.50,65.58,63.48,64.21,8874,63.65
19-Oct-05,63.13,64.79,62.01,64.70,7276,64.14
18-Oct-05,63.00,64.17,61.68,63.17,6412,62.62
17-Oct-05,64.11,64.45,62.67,63.04,3739,62.49
14-Oct-05,62.95,63.99,61.07,63.86,8250,63.31
13-Oct-05,62.70,64.23,61.10,62.45,14547,61.91
12-Oct-05,65.09,65.15,62.04,62.51,12044,61.97
11-Oct-05,66.21,66.21,63.75,65.05,17188,64.49
10-Oct-05,66.40,66.70,65.25,65.53,5422,64.96
7-Oct-05,66.26,66.89,66.00,66.05,5956,65.48
6-Oct-05,66.57,67.42,65.56,66.31,9571,65.74
5-Oct-05,68.95,69.00,66.02,66.49,11100,65.91
4-Oct-05,70.43,70.68,68.91,69.35,10226,68.75
3-Oct-05,68.72,70.43,68.02,70.41,15817,69.80
30-Sep-05,66.90,68.08,66.49,67.83,14105,67.24
29-Sep-05,62.17,67.34,62.15,66.68,18821,66.10
28-Sep-05,62.55,64.02,60.72,62.18,9729,61.64
27-Sep-05,62.02,63.60,60.75,62.70,12623,62.16
26-Sep-05,62.35,64.12,60.66,61.62,9948,61.09
23-Sep-05,62.44,63.40,62.00,62.23,8864,61.69
22-Sep-05,63.00,63.20,61.15,61.61,12712,61.08
21-Sep-05,66.42,66.42,61.68,62.91,19128,62.37
20-Sep-05,67.40,67.90,66.11,66.18,11062,65.61
19-Sep-05,67.06,67.40,66.77,67.34,10624,66.76
16-Sep-05,64.54,67.15,64.45,66.94,14089,66.36
15-Sep-05,64.14,64.97,64.12,64.79,6290,64.23
14-Sep-05,64.59,64.95,63.34,64.00,8091,63.45
13-Sep-05,63.05,65.00,62.58,64.64,14801,64.08
12-Sep-05,62.47,63.48,62.29,63.26,6235,62.71
9-Sep-05,60.44,62.60,60.41,62.33,10287,61.79
8-Sep-05,60.35,60.93,60.10,60.69,6293,60.16
7-Sep-05,59.63,60.09,59.63,59.95,3120,59.43
6-Sep-05,59.79,60.00,59.42,59.96,3847,59.44
2-Sep-05,58.50,59.93,58.45,59.42,5069,58.91
1-Sep-05,57.89,58.91,57.55,58.76,6352,58.25
31-Aug-05,56.46,57.90,56.27,57.90,6119,57.40
30-Aug-05,55.47,56.60,55.47,56.51,4384,56.02
29-Aug-05,55.60,56.23,55.17,55.86,3681,55.38
26-Aug-05,56.00,56.56,55.55,55.60,4009,55.12
25-Aug-05,55.72,57.42,55.72,56.12,2700,55.63
24-Aug-05,56.41,57.62,55.67,55.96,4804,55.48
23-Aug-05,56.08,56.78,56.08,56.33,4400,55.84
22-Aug-05,55.99,56.50,55.63,55.99,3521,55.51
19-Aug-05,55.05,55.82,54.57,55.65,4447,55.17
18-Aug-05,54.85,55.78,54.63,55.05,5288,54.57
17-Aug-05,54.73,55.48,54.64,54.91,3966,54.43
16-Aug-05,56.75,56.76,54.47,54.80,6758,54.33
15-Aug-05,56.21,56.91,55.77,56.73,4348,56.24
12-Aug-05,56.64,56.79,55.61,56.23,6734,55.74
11-Aug-05,55.60,56.99,55.50,56.75,6788,56.26
10-Aug-05,55.00,55.80,55.00,55.18,8034,54.70
9-Aug-05,53.97,55.18,53.93,55.00,6487,54.52
8-Aug-05,53.46,54.00,53.11,53.67,5752,53.21
5-Aug-05,52.28,54.05,52.01,53.03,5606,52.57
4-Aug-05,53.77,54.17,51.91,52.24,7786,51.79
3-Aug-05,54.37,55.08,53.53,54.02,5717,53.55
2-Aug-05,54.90,55.50,54.28,54.74,5050,54.27
1-Aug-05,55.11,55.50,54.45,55.13,4423,54.65
29-Jul-05,54.89,55.29,54.30,54.89,5808,54.41
28-Jul-05,55.31,55.35,54.04,54.61,6945,54.14
27-Jul-05,57.13,57.45,54.25,54.89,43807,54.41
26-Jul-05,51.58,53.21,51.27,52.56,7120,52.10
25-Jul-05,51.95,52.00,50.84,51.29,2799,50.85
22-Jul-05,51.95,52.43,51.01,51.27,4199,50.83
21-Jul-05,52.30,53.18,51.48,52.04,5046,51.59
20-Jul-05,50.40,52.85,50.19,52.54,7964,52.08
19-Jul-05,50.18,50.80,49.12,50.54,4546,50.10
18-Jul-05,50.37,50.37,48.59,50.01,6236,49.58
15-Jul-05,48.56,50.55,48.45,50.44,12590,50.00
14-Jul-05,48.00,48.47,47.58,48.08,2201,47.66
13-Jul-05,47.63,48.65,47.40,47.51,3770,47.10
12-Jul-05,47.40,47.76,46.31,47.41,6053,47.00
11-Jul-05,47.15,48.36,47.10,47.24,10417,46.83
8-Jul-05,47.50,48.90,47.04,48.39,7085,47.97
7-Jul-05,47.00,48.18,46.89,47.50,7689,47.09
6-Jul-05,44.13,48.32,44.05,48.18,16656,47.76
5-Jul-05,43.94,44.34,43.40,44.15,4413,43.77
1-Jul-05,43.10,44.08,42.91,43.67,8226,43.29
30-Jun-05,42.77,43.35,42.51,42.75,7004,42.38
29-Jun-05,41.55,42.37,41.40,42.31,3786,41.94
28-Jun-05,41.19,42.02,41.12,41.52,6599,41.16
27-Jun-05,41.11,42.08,41.04,41.07,5505,40.71
24-Jun-05,42.17,42.35,41.21,41.36,6002,41.00
23-Jun-05,44.06,44.08,42.25,42.41,4637,42.04
22-Jun-05,43.62,43.78,42.66,43.63,2787,43.25
21-Jun-05,44.16,44.21,42.80,43.35,4031,42.97
20-Jun-05,44.49,44.79,43.60,44.12,3761,43.74
17-Jun-05,44.00,44.54,43.11,44.51,8789,44.12
16-Jun-05,42.20,44.12,42.05,44.00,4745,43.62
15-Jun-05,42.39,42.39,41.79,42.12,3600,41.76
14-Jun-05,42.33,42.54,41.87,42.00,3539,41.64
13-Jun-05,41.88,42.53,41.70,42.18,4277,41.81
10-Jun-05,42.02,42.40,41.53,41.77,3801,41.41
9-Jun-05,42.82,42.85,41.51,42.19,4462,41.82
8-Jun-05,42.24,43.10,42.18,42.29,3950,41.92
7-Jun-05,43.30,43.40,42.21,42.51,6780,42.14
6-Jun-05,43.63,44.11,43.20,43.33,2625,42.95
3-Jun-05,44.39,44.50,43.41,43.43,2899,43.05
2-Jun-05,45.15,45.20,44.06,44.25,3492,43.87
1-Jun-05,44.61,45.13,44.11,44.73,3695,44.34
31-May-05,44.57,45.13,44.15,44.35,2777,43.97
27-May-05,44.13,44.52,43.50,44.34,6209,43.96
26-May-05,43.10,44.49,42.95,43.82,5643,43.44
25-May-05,44.29,44.29,42.86,43.10,3688,42.73
24-May-05,45.02,45.40,43.65,43.98,9257,43.60
23-May-05,45.00,45.39,44.34,45.27,6517,44.88
20-May-05,44.02,44.50,43.80,44.40,2833,44.02
19-May-05,44.40,44.60,43.77,43.83,6405,43.45
18-May-05,42.30,44.80,42.30,44.05,11255,43.67
17-May-05,42.32,42.44,41.79,42.30,3143,41.93
16-May-05,43.22,43.35,41.53,42.25,4785,41.88
13-May-05,42.49,43.16,42.29,42.73,2935,42.36
12-May-05,43.69,43.72,42.17,42.49,5073,42.12
11-May-05,42.43,43.78,42.29,43.33,7288,42.95
10-May-05,41.19,42.63,41.00,42.60,6890,42.23
9-May-05,41.94,42.00,40.95,41.40,4347,41.04
6-May-05,41.24,41.96,40.80,41.92,4318,41.56
5-May-05,41.04,41.06,40.09,40.75,5760,40.40
4-May-05,41.01,41.19,40.05,40.72,4051,40.37
3-May-05,40.68,41.05,40.21,40.72,4002,40.37
2-May-05,39.97,41.06,39.48,40.49,7940,40.14
29-Apr-05,40.70,41.18,39.04,39.50,12839,39.16
28-Apr-05,41.95,41.95,40.25,40.57,13658,40.22
27-Apr-05,41.25,42.60,39.91,42.23,29527,41.86
26-Apr-05,44.00,44.66,43.43,43.53,7872,43.15
25-Apr-05,43.68,43.93,43.38,43.80,3237,43.42
22-Apr-05,43.54,43.81,42.98,43.27,6668,42.90
21-Apr-05,43.58,43.95,43.03,43.71,7645,43.33
20-Apr-05,43.38,44.34,43.01,43.02,7215,42.65
19-Apr-05,43.19,43.84,42.66,43.12,5309,42.75
18-Apr-05,43.45,44.17,42.44,42.92,11624,42.55
15-Apr-05,44.85,45.36,43.49,43.59,9617,43.21
14-Apr-05,46.44,46.66,45.03,45.17,4223,44.78
13-Apr-05,46.45,46.74,45.90,46.12,4625,45.72
12-Apr-05,45.25,46.25,44.62,46.13,4266,45.73
11-Apr-05,45.99,46.12,45.00,45.53,3249,45.14
8-Apr-05,45.76,46.47,45.50,45.80,4439,45.40
7-Apr-05,46.02,46.09,45.17,45.47,11173,45.08
6-Apr-05,46.38,47.08,45.98,46.27,5952,45.87
5-Apr-05,45.44,46.12,45.12,46.02,3277,45.62
4-Apr-05,45.06,45.78,44.37,45.44,5291,45.05
1-Apr-05,46.87,47.27,44.73,45.00,6353,44.61
31-Mar-05,45.88,46.80,45.63,46.32,6331,45.92
30-Mar-05,45.00,45.77,45.00,45.69,5494,45.29
29-Mar-05,44.34,45.40,43.75,44.84,7991,44.45
28-Mar-05,47.26,47.26,43.54,44.66,15180,44.27
24-Mar-05,48.01,48.28,47.31,47.39,4520,46.98
23-Mar-05,46.78,48.03,46.60,47.64,3471,47.23
22-Mar-05,48.00,48.47,46.62,47.01,5765,46.60
21-Mar-05,48.42,48.86,47.81,47.88,4513,47.47
18-Mar-05,48.14,49.23,47.68,48.16,6494,47.74
17-Mar-05,46.80,49.70,46.30,48.38,11369,47.96
16-Mar-05,47.00,47.92,46.53,46.94,7653,46.53
15-Mar-05,50.25,50.29,46.28,48.00,15623,47.58
14-Mar-05,50.00,50.39,49.48,50.19,2968,49.76
11-Mar-05,50.86,51.57,49.66,50.01,6771,49.58
10-Mar-05,51.65,51.65,49.92,50.59,6117,50.15
9-Mar-05,51.84,52.48,51.00,51.22,2864,50.78
8-Mar-05,52.48,53.38,51.75,51.78,3284,51.33
7-Mar-05,52.21,53.61,51.93,52.70,6350,52.24
4-Mar-05,51.08,53.90,51.01,51.93,10335,51.48
3-Mar-05,51.00,51.41,49.43,50.96,7793,50.52
2-Mar-05,51.30,51.74,50.75,50.91,2979,50.47
1-Mar-05,51.50,52.37,50.75,51.39,3618,50.94
28-Feb-05,51.49,52.84,51.06,51.25,5217,50.81
25-Feb-05,51.30,51.90,50.46,51.48,4223,51.03
24-Feb-05,50.95,51.72,50.36,51.22,5344,50.78
23-Feb-05,51.19,51.80,50.51,51.11,6256,50.67
22-Feb-05,52.55,52.88,51.05,51.13,9835,50.69
18-Feb-05,54.81,55.07,52.85,53.20,7859,52.74
17-Feb-05,55.01,55.50,54.80,54.91,4627,54.43
16-Feb-05,54.93,55.47,54.84,55.18,2482,54.70
15-Feb-05,55.24,55.64,54.25,54.97,5000,54.49
14-Feb-05,55.23,55.73,54.20,55.19,6769,54.71
11-Feb-05,54.27,55.25,53.50,55.20,4888,54.72
10-Feb-05,55.11,55.85,54.00,54.55,10108,54.08
9-Feb-05,58.07,59.20,53.55,54.83,25121,54.36
8-Feb-05,56.55,57.80,55.84,57.22,8584,56.72
7-Feb-05,57.32,57.53,55.86,56.24,4761,55.75
4-Feb-05,57.70,57.90,56.50,56.96,5869,56.47
3-Feb-05,57.50,57.87,56.67,57.66,5505,57.16
2-Feb-05,54.73,57.84,54.70,57.77,10108,57.27
1-Feb-05,55.58,56.05,54.58,55.18,7732,54.70
31-Jan-05,53.00,57.30,52.89,55.00,22376,54.52
28-Jan-05,51.25,51.44,50.18,50.97,8231,50.53
27-Jan-05,51.25,51.25,50.00,51.19,4642,50.75
26-Jan-05,50.79,51.55,50.30,51.23,4177,50.79
25-Jan-05,50.40,51.49,49.76,50.43,4627,49.99
24-Jan-05,50.69,51.99,49.87,50.19,7656,49.76
21-Jan-05,51.23,52.40,50.20,50.33,8856,49.89
20-Jan-05,52.32,52.32,50.41,51.23,8714,50.79
19-Jan-05,53.69,53.69,51.80,52.32,7228,51.87
18-Jan-05,52.82,53.69,52.48,53.46,6438,53.00
14-Jan-05,52.18,52.82,51.30,52.57,8093,52.11
13-Jan-05,50.79,52.50,50.21,51.76,19334,51.31
12-Jan-05,49.95,51.11,48.88,50.37,23970,49.93
11-Jan-05,51.28,51.42,49.15,49.26,16564,48.83
10-Jan-05,53.08,53.37,51.75,51.93,8791,51.48
7-Jan-05,53.40,54.61,53.13,53.38,8346,52.92
6-Jan-05,53.56,53.94,52.51,53.34,8682,52.88
5-Jan-05,55.90,56.51,52.57,53.56,22923,53.10
4-Jan-05,59.56,59.81,56.01,56.63,12721,56.14
3-Jan-05,61.17,61.44,57.73,58.92,10766,58.41