matplotlib Code

408 lines (407 with data), 19.0 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,71.05,71.87,70.90,71.49,250400,71.49
10-Aug-06,70.61,71.59,70.61,71.29,377200,71.29
9-Aug-06,71.08,71.52,70.61,70.67,395100,70.67
8-Aug-06,71.49,71.49,70.11,70.70,414400,70.70
7-Aug-06,71.18,71.30,70.52,70.89,383600,70.89
4-Aug-06,71.61,71.80,70.68,71.10,475800,71.10
3-Aug-06,69.92,71.62,69.75,70.89,445700,70.89
2-Aug-06,69.39,70.44,68.55,69.90,299900,69.90
1-Aug-06,69.35,69.89,68.50,69.05,370500,69.05
31-Jul-06,69.52,69.69,68.82,69.50,408400,69.50
28-Jul-06,67.90,69.38,67.56,69.28,454800,69.28
27-Jul-06,67.98,67.98,66.75,67.35,444800,67.35
26-Jul-06,68.90,69.09,67.19,67.92,1152700,67.92
25-Jul-06,70.37,71.32,70.03,70.85,511600,70.85
24-Jul-06,69.88,70.86,69.85,70.54,363300,70.54
21-Jul-06,69.28,70.21,69.28,69.80,561100,69.80
20-Jul-06,70.48,70.67,69.63,69.77,375800,69.77
19-Jul-06,69.64,71.12,69.64,70.67,371200,70.67
18-Jul-06,69.21,70.29,69.00,69.75,472600,69.75
17-Jul-06,69.21,69.75,68.97,69.25,236000,69.25
14-Jul-06,69.75,70.00,69.20,69.43,424900,69.43
13-Jul-06,71.17,71.39,69.85,70.00,549500,70.00
12-Jul-06,71.94,71.94,70.94,71.19,340000,71.19
11-Jul-06,71.69,71.99,71.17,71.79,367100,71.79
10-Jul-06,71.93,72.12,71.51,71.59,287100,71.59
7-Jul-06,71.93,72.59,71.29,71.64,257200,71.64
6-Jul-06,72.00,72.33,71.42,71.77,277800,71.77
5-Jul-06,72.50,72.50,71.26,71.79,426700,71.79
3-Jul-06,71.91,72.68,71.91,72.59,229800,72.59
30-Jun-06,73.00,73.00,72.26,72.64,725400,72.64
29-Jun-06,71.07,72.81,70.85,72.80,640900,72.80
28-Jun-06,71.02,71.11,70.02,70.85,232500,70.85
27-Jun-06,70.55,71.10,70.36,70.70,379900,70.70
26-Jun-06,70.45,70.86,70.29,70.76,283800,70.76
23-Jun-06,70.16,70.97,70.03,70.49,284400,70.49
22-Jun-06,70.71,71.13,70.20,70.33,428100,70.33
21-Jun-06,70.20,71.34,70.10,70.99,485700,70.99
20-Jun-06,69.44,70.41,69.40,70.03,349300,70.03
19-Jun-06,70.74,70.92,69.06,69.55,437500,69.55
16-Jun-06,70.67,71.17,70.55,70.86,581300,70.86
15-Jun-06,69.52,71.03,69.24,70.85,481000,70.85
14-Jun-06,69.46,69.46,68.41,69.31,577200,69.31
13-Jun-06,68.50,69.42,68.11,68.89,910800,68.89
12-Jun-06,68.57,68.86,68.22,68.39,563700,68.39
9-Jun-06,68.96,69.36,68.50,68.62,342500,68.62
8-Jun-06,68.29,69.42,67.53,69.12,676000,69.12
7-Jun-06,69.35,69.54,68.50,68.62,357000,68.62
6-Jun-06,69.05,69.32,68.39,69.14,346100,69.14
5-Jun-06,69.99,70.28,68.71,68.77,359800,68.77
2-Jun-06,70.28,70.47,69.73,70.25,549000,70.25
1-Jun-06,69.63,70.26,69.23,70.26,385900,70.26
31-May-06,68.92,70.00,68.54,69.42,486100,69.42
30-May-06,69.11,69.18,68.60,68.97,346600,68.97
26-May-06,69.62,69.74,68.91,69.59,196100,69.38
25-May-06,69.21,69.72,68.75,69.32,246100,69.11
24-May-06,68.52,69.46,68.22,69.19,740700,68.98
23-May-06,68.92,69.21,68.16,68.70,670300,68.49
22-May-06,67.92,68.96,67.64,68.51,608800,68.30
19-May-06,67.67,68.70,67.65,68.33,853200,68.12
18-May-06,67.68,68.02,67.18,67.80,508800,67.60
17-May-06,68.20,68.56,67.67,67.71,540900,67.51
16-May-06,68.48,69.02,68.00,68.65,358400,68.44
15-May-06,69.00,69.12,68.29,68.62,338400,68.41
12-May-06,69.89,69.89,68.83,68.87,379200,68.66
11-May-06,69.36,70.30,69.28,69.79,523700,69.58
10-May-06,69.51,70.29,69.20,69.61,363200,69.40
9-May-06,70.16,70.32,69.51,69.79,323500,69.58
8-May-06,69.49,70.41,69.49,70.08,391600,69.87
5-May-06,69.92,69.94,69.44,69.72,325900,69.51
4-May-06,69.28,70.00,69.01,69.50,342800,69.29
3-May-06,68.12,69.33,68.09,68.99,536900,68.78
2-May-06,68.08,68.67,67.72,68.26,440700,68.05
1-May-06,68.25,69.00,67.77,68.06,486000,67.85
28-Apr-06,69.44,69.47,68.43,68.61,455800,68.40
27-Apr-06,68.25,69.82,67.98,68.90,575400,68.69
26-Apr-06,67.65,69.32,67.44,68.34,849000,68.13
25-Apr-06,68.57,68.57,66.94,67.37,710300,67.17
24-Apr-06,68.04,68.82,67.63,68.03,286500,67.82
21-Apr-06,68.81,68.81,67.94,68.21,488300,68.00
20-Apr-06,68.16,69.08,67.79,68.10,265000,67.89
19-Apr-06,68.13,68.50,67.66,68.43,240200,68.22
18-Apr-06,66.90,68.23,66.82,67.86,398600,67.66
17-Apr-06,67.95,68.00,66.50,66.89,487600,66.69
13-Apr-06,66.00,66.17,65.10,65.74,252100,65.54
12-Apr-06,65.13,65.95,65.13,65.78,268000,65.58
11-Apr-06,66.09,66.66,65.08,65.16,278000,64.96
10-Apr-06,66.11,66.21,65.44,65.90,343800,65.70
7-Apr-06,66.54,67.04,65.54,65.89,348100,65.69
6-Apr-06,66.66,67.01,66.03,66.71,237400,66.51
5-Apr-06,66.40,67.22,65.90,67.15,420000,66.95
4-Apr-06,66.32,66.81,66.07,66.60,280700,66.40
3-Apr-06,65.80,66.93,65.52,66.41,440400,66.21
31-Mar-06,66.35,66.43,65.52,65.79,406400,65.59
30-Mar-06,65.11,66.24,65.09,66.01,437500,65.81
29-Mar-06,64.69,65.53,64.20,65.27,311800,65.07
28-Mar-06,64.93,65.07,64.08,64.32,261200,64.13
27-Mar-06,64.79,64.79,64.22,64.76,280100,64.56
24-Mar-06,64.81,65.20,64.22,64.72,205300,64.52
23-Mar-06,65.48,65.50,64.48,64.92,456000,64.72
22-Mar-06,63.62,65.36,63.62,65.14,354700,64.94
21-Mar-06,63.96,65.00,63.89,64.11,444400,63.92
20-Mar-06,64.41,64.67,63.99,64.28,154700,64.09
17-Mar-06,65.15,65.17,64.41,64.57,313000,64.38
16-Mar-06,64.49,65.11,64.49,64.64,200800,64.44
15-Mar-06,64.48,64.83,64.11,64.65,208800,64.45
14-Mar-06,63.95,64.37,63.58,64.19,356900,64.00
13-Mar-06,64.00,64.41,63.71,63.91,195900,63.72
10-Mar-06,63.32,64.31,63.26,64.03,243100,63.84
9-Mar-06,63.90,64.26,63.40,63.47,299000,63.28
8-Mar-06,63.54,63.83,62.75,63.61,552500,63.42
7-Mar-06,64.12,64.27,63.47,63.67,258600,63.48
6-Mar-06,64.27,64.55,63.63,64.10,270200,63.91
3-Mar-06,64.38,64.95,64.23,64.41,299500,64.22
2-Mar-06,64.30,64.91,64.30,64.58,355800,64.39
1-Mar-06,64.97,64.97,64.20,64.77,333700,64.57
28-Feb-06,64.67,64.88,64.04,64.41,388000,64.22
27-Feb-06,64.96,65.40,64.75,64.77,318400,64.57
24-Feb-06,64.62,64.99,64.32,64.91,202100,64.50
23-Feb-06,64.85,65.09,64.22,64.74,423800,64.34
22-Feb-06,64.70,65.72,64.70,64.89,414700,64.48
21-Feb-06,64.82,65.24,64.28,64.48,418700,64.08
17-Feb-06,64.75,65.16,64.55,64.64,453800,64.24
16-Feb-06,64.79,65.42,64.58,65.00,615400,64.59
15-Feb-06,65.00,65.80,63.97,64.88,889000,64.47
14-Feb-06,65.09,65.10,64.17,64.34,435500,63.94
13-Feb-06,63.72,65.09,63.72,64.87,374900,64.47
10-Feb-06,64.15,64.90,63.76,64.34,324300,63.94
9-Feb-06,63.70,65.00,63.69,64.22,395700,63.82
8-Feb-06,63.61,64.21,63.26,63.98,343100,63.58
7-Feb-06,63.78,64.10,63.29,63.53,273900,63.13
6-Feb-06,63.11,63.75,62.77,63.59,272900,63.19
3-Feb-06,63.09,64.08,62.90,63.07,548200,62.68
2-Feb-06,64.63,64.79,63.32,63.85,353500,63.45
1-Feb-06,64.87,65.25,64.22,64.80,370700,64.40
31-Jan-06,64.93,65.05,64.04,64.88,526200,64.47
30-Jan-06,65.41,65.41,64.52,64.81,398200,64.41
27-Jan-06,64.64,65.50,64.53,65.02,517200,64.61
26-Jan-06,64.72,65.20,63.81,64.64,338900,64.24
25-Jan-06,64.14,64.61,63.55,63.94,483700,63.54
24-Jan-06,64.13,64.76,64.01,64.61,320300,64.21
23-Jan-06,63.93,64.30,63.38,64.18,335700,63.78
20-Jan-06,64.01,64.45,63.69,63.72,670200,63.32
19-Jan-06,63.79,64.64,63.18,64.26,439800,63.86
18-Jan-06,64.21,64.21,63.35,63.85,419200,63.45
17-Jan-06,63.49,64.06,63.38,63.98,244000,63.58
13-Jan-06,63.68,63.96,63.51,63.58,310000,63.18
12-Jan-06,63.66,63.94,63.20,63.48,388900,63.08
11-Jan-06,63.97,64.26,63.63,63.88,324200,63.48
10-Jan-06,63.28,64.40,63.28,63.95,316200,63.55
9-Jan-06,63.72,64.61,63.64,64.28,275900,63.88
6-Jan-06,64.07,64.60,63.56,64.35,396600,63.95
5-Jan-06,63.27,63.70,62.92,63.69,431600,63.29
4-Jan-06,63.83,63.83,62.53,63.12,749100,62.73
3-Jan-06,63.32,63.82,62.65,63.51,525200,63.11
30-Dec-05,63.52,63.78,63.12,63.29,301200,62.89
29-Dec-05,63.34,64.40,63.34,63.70,256800,63.30
28-Dec-05,63.95,64.11,63.50,63.54,338300,63.14
27-Dec-05,64.54,64.70,63.71,63.78,288200,63.38
23-Dec-05,64.25,64.54,63.89,64.14,168900,63.74
22-Dec-05,63.95,64.25,63.62,63.92,372500,63.52
21-Dec-05,63.83,64.14,63.37,63.70,516400,63.30
20-Dec-05,63.67,63.79,63.25,63.52,300900,63.12
19-Dec-05,63.92,64.35,63.25,63.27,538300,62.87
16-Dec-05,64.16,64.88,63.93,64.01,749900,63.61
15-Dec-05,65.23,65.34,64.23,64.32,305500,63.92
14-Dec-05,65.51,65.82,64.86,64.99,339100,64.58
13-Dec-05,64.30,65.85,64.30,65.20,347400,64.79
12-Dec-05,65.40,65.40,64.40,64.96,227700,64.55
9-Dec-05,64.96,65.07,64.47,64.91,216800,64.50
8-Dec-05,65.30,65.50,64.54,64.89,417800,64.48
7-Dec-05,65.43,66.03,65.01,65.34,374900,64.93
6-Dec-05,65.74,66.10,65.36,65.41,414900,65.00
5-Dec-05,66.20,66.20,65.38,65.67,261700,65.26
2-Dec-05,66.60,66.69,65.87,66.03,394200,65.62
1-Dec-05,66.50,67.00,66.06,66.67,333000,66.25
30-Nov-05,66.00,66.68,65.67,66.04,409500,65.63
29-Nov-05,66.02,66.36,65.89,66.06,310100,65.65
28-Nov-05,66.45,66.50,65.70,65.82,499900,65.22
25-Nov-05,66.75,66.79,66.05,66.40,53300,65.79
23-Nov-05,66.49,66.76,66.12,66.37,163800,65.77
22-Nov-05,66.68,66.98,65.87,66.59,368800,65.98
21-Nov-05,66.71,66.78,66.09,66.50,328600,65.89
18-Nov-05,67.08,67.10,65.84,66.45,525300,65.84
17-Nov-05,65.64,66.62,65.64,66.48,498000,65.87
16-Nov-05,66.57,66.87,65.56,65.88,784000,65.28
15-Nov-05,65.15,65.37,64.61,64.69,258100,64.10
14-Nov-05,65.48,65.48,64.58,64.91,481300,64.32
11-Nov-05,65.96,66.24,65.55,65.94,200900,65.34
10-Nov-05,64.82,66.03,64.45,65.73,409000,65.13
9-Nov-05,64.88,65.33,64.50,64.62,268600,64.03
8-Nov-05,64.59,64.96,64.30,64.61,325600,64.02
7-Nov-05,64.66,65.07,64.44,64.68,294200,64.09
4-Nov-05,65.04,65.31,63.92,64.45,405800,63.86
3-Nov-05,65.35,65.51,64.46,64.93,398900,64.34
2-Nov-05,64.26,65.53,64.08,64.83,585100,64.24
1-Nov-05,63.58,64.14,63.36,64.06,320000,63.48
31-Oct-05,63.50,64.22,63.31,63.70,530800,63.12
28-Oct-05,62.51,63.54,62.32,63.50,462300,62.92
27-Oct-05,63.20,63.73,62.43,62.48,306900,61.91
26-Oct-05,63.80,64.95,63.31,63.42,902300,62.84
25-Oct-05,64.06,64.06,62.45,63.53,365400,62.95
24-Oct-05,63.22,64.12,63.09,64.03,325400,63.45
21-Oct-05,63.00,64.00,62.80,62.92,672700,62.35
20-Oct-05,62.88,64.00,62.35,62.96,654800,62.39
19-Oct-05,61.40,62.71,61.06,62.71,326300,62.14
18-Oct-05,61.91,61.93,61.08,61.31,271500,60.75
17-Oct-05,61.91,62.16,61.12,61.99,190100,61.43
14-Oct-05,61.81,62.33,61.37,61.98,266200,61.42
13-Oct-05,61.85,62.78,61.73,62.16,371600,61.59
12-Oct-05,62.10,62.41,61.28,62.02,451000,61.45
11-Oct-05,62.20,62.20,61.61,62.04,338200,61.47
10-Oct-05,61.69,62.14,61.30,61.77,176100,61.21
7-Oct-05,61.80,62.32,61.21,61.84,322800,61.28
6-Oct-05,62.10,62.33,61.28,61.57,477200,61.01
5-Oct-05,63.54,63.69,62.25,62.33,350000,61.76
4-Oct-05,64.68,64.81,63.56,63.66,300100,63.08
3-Oct-05,64.12,64.81,63.87,64.68,459300,64.09
30-Sep-05,63.40,64.40,63.03,64.06,521200,63.48
29-Sep-05,62.44,63.36,61.84,63.35,370300,62.77
28-Sep-05,62.96,62.98,62.19,62.59,333400,62.02
27-Sep-05,62.28,63.00,61.77,62.54,525500,61.97
26-Sep-05,61.23,63.11,61.06,61.91,632300,61.35
23-Sep-05,60.03,60.96,59.77,60.82,357300,60.27
22-Sep-05,60.29,60.41,59.32,60.29,269100,59.74
21-Sep-05,60.02,60.49,59.55,60.14,469100,59.59
20-Sep-05,61.49,61.94,60.00,60.34,556000,59.79
19-Sep-05,61.88,62.39,60.85,61.29,280700,60.73
16-Sep-05,61.95,62.32,61.40,62.04,578100,61.47
15-Sep-05,62.57,62.57,61.65,61.86,246100,61.30
14-Sep-05,62.31,62.72,61.87,62.24,279900,61.67
13-Sep-05,62.86,63.08,62.32,62.51,258700,61.94
12-Sep-05,63.25,63.29,62.31,62.71,167300,62.14
9-Sep-05,63.33,63.38,62.59,62.94,286600,62.37
8-Sep-05,62.09,63.35,62.09,62.90,510500,62.33
7-Sep-05,61.85,62.30,61.76,62.03,361600,61.46
6-Sep-05,61.59,62.41,61.15,61.85,346200,61.29
2-Sep-05,62.05,62.05,61.28,61.49,215200,60.93
1-Sep-05,62.41,62.88,61.66,61.74,329500,61.18
31-Aug-05,61.25,62.41,61.01,62.40,350200,61.83
30-Aug-05,61.93,61.93,60.97,61.49,275900,60.93
29-Aug-05,61.33,62.25,61.01,62.15,324700,61.40
26-Aug-05,61.14,61.64,60.81,61.32,314000,60.58
25-Aug-05,61.58,61.71,61.15,61.21,200700,60.47
24-Aug-05,62.40,62.74,61.45,61.48,386000,60.73
23-Aug-05,62.82,62.82,62.11,62.33,401400,61.57
22-Aug-05,62.50,62.95,62.30,62.63,405200,61.87
19-Aug-05,62.39,63.00,62.26,62.34,436900,61.58
18-Aug-05,62.00,62.86,62.00,62.52,476500,61.76
17-Aug-05,61.79,62.91,61.28,62.20,638600,61.44
16-Aug-05,62.51,62.51,61.56,61.86,429200,61.11
15-Aug-05,61.78,62.68,61.74,62.48,564300,61.72
12-Aug-05,62.05,62.50,61.56,61.87,420600,61.12
11-Aug-05,62.55,63.12,62.08,62.29,638300,61.53
10-Aug-05,62.23,62.99,61.96,62.38,390200,61.62
9-Aug-05,62.50,62.54,61.85,62.01,255400,61.26
8-Aug-05,62.77,62.77,61.93,62.29,284100,61.53
5-Aug-05,63.05,63.05,62.23,62.38,407600,61.62
4-Aug-05,63.83,63.85,62.50,62.81,404400,62.05
3-Aug-05,63.42,64.13,63.28,64.04,327000,63.26
2-Aug-05,63.60,64.08,63.44,63.81,489000,63.04
1-Aug-05,64.38,64.40,63.52,63.78,503300,63.01
29-Jul-05,64.76,64.93,64.08,64.16,763700,63.38
28-Jul-05,64.98,65.58,64.15,64.93,817800,64.14
27-Jul-05,59.50,65.59,59.50,64.96,2521900,64.17
26-Jul-05,58.15,58.15,57.35,57.69,261100,56.99
25-Jul-05,58.66,58.89,57.91,57.92,188800,57.22
22-Jul-05,58.20,58.54,57.97,58.49,261800,57.78
21-Jul-05,58.76,58.89,58.08,58.08,384400,57.37
20-Jul-05,58.18,58.98,57.97,58.76,539600,58.05
19-Jul-05,58.37,58.53,57.79,57.93,275300,57.23
18-Jul-05,58.00,58.78,58.00,58.14,359700,57.43
15-Jul-05,57.52,58.28,57.46,58.00,394500,57.30
14-Jul-05,57.44,57.85,56.95,57.60,325700,56.90
13-Jul-05,57.55,57.55,56.81,57.00,524700,56.31
12-Jul-05,58.15,58.15,57.25,57.49,502100,56.79
11-Jul-05,57.98,58.29,57.61,58.12,383900,57.41
8-Jul-05,56.37,57.85,56.11,57.65,656800,56.95
7-Jul-05,55.99,56.40,55.70,56.27,360600,55.59
6-Jul-05,55.98,56.44,55.96,56.18,493000,55.50
5-Jul-05,56.00,56.37,55.75,55.99,343600,55.31
1-Jul-05,56.32,56.32,55.50,56.22,403600,55.54
30-Jun-05,56.45,56.91,55.99,56.04,239400,55.36
29-Jun-05,57.03,57.09,56.46,56.62,283600,55.93
28-Jun-05,56.19,57.10,56.05,56.97,606200,56.28
27-Jun-05,55.95,56.17,55.40,55.76,553900,55.08
24-Jun-05,56.18,56.33,55.34,55.72,758000,55.04
23-Jun-05,56.40,56.71,55.56,56.01,715000,55.33
22-Jun-05,57.15,57.15,56.11,56.25,543900,55.57
21-Jun-05,57.51,57.51,56.31,56.60,586500,55.91
20-Jun-05,57.08,57.67,57.06,57.19,448800,56.50
17-Jun-05,57.60,58.95,56.32,57.50,1404900,56.80
16-Jun-05,58.25,59.27,58.25,59.04,261400,58.32
15-Jun-05,59.12,59.12,58.09,58.40,344400,57.69
14-Jun-05,57.97,58.83,57.97,58.40,285200,57.69
13-Jun-05,58.06,58.51,58.03,58.26,413000,57.55
10-Jun-05,58.80,58.80,58.20,58.23,360400,57.52
9-Jun-05,59.49,59.49,58.10,58.60,560800,57.89
8-Jun-05,59.98,60.25,59.06,59.19,307700,58.47
7-Jun-05,59.91,60.95,59.59,59.78,320700,59.05
6-Jun-05,59.82,59.89,59.51,59.78,198900,59.05
3-Jun-05,60.47,60.71,59.60,59.81,335500,59.08
2-Jun-05,60.65,60.65,59.95,60.26,407100,59.53
1-Jun-05,59.70,61.10,59.70,60.65,512100,59.91
31-May-05,60.04,60.24,59.55,59.89,406500,59.16
27-May-05,60.25,60.47,60.01,60.24,213100,59.51
26-May-05,59.90,60.69,59.46,60.27,405000,59.35
25-May-05,60.79,60.79,59.30,59.91,642900,59.00
24-May-05,61.17,61.17,60.36,60.66,499200,59.73
23-May-05,59.80,61.34,59.80,61.07,565900,60.14
20-May-05,60.15,60.20,59.35,59.99,388300,59.07
19-May-05,59.48,60.24,59.10,59.96,495300,59.05
18-May-05,59.00,59.82,58.88,59.19,578100,58.29
17-May-05,58.26,58.87,58.05,58.85,480800,57.95
16-May-05,58.55,58.76,58.11,58.60,243300,57.71
13-May-05,58.95,59.27,57.70,58.41,450400,57.52
12-May-05,59.66,59.70,58.60,58.91,722300,58.01
11-May-05,59.36,59.69,58.55,59.45,424000,58.54
10-May-05,59.51,59.82,59.19,59.54,409300,58.63
9-May-05,59.79,60.35,59.50,59.97,291100,59.06
6-May-05,59.98,60.37,59.55,60.00,487800,59.08
5-May-05,60.38,60.38,59.13,59.44,481800,58.53
4-May-05,59.65,60.32,58.08,60.24,730400,59.32
3-May-05,58.88,59.96,58.81,59.44,682400,58.53
2-May-05,58.40,59.05,58.36,58.90,607000,58.00
29-Apr-05,58.05,58.75,57.16,58.43,565800,57.54
28-Apr-05,58.01,58.57,57.15,57.15,584500,56.28
27-Apr-05,57.33,58.30,56.49,58.18,625100,57.29
26-Apr-05,58.26,58.40,57.38,57.60,517000,56.72
25-Apr-05,57.95,58.47,57.07,58.16,663500,57.27
22-Apr-05,58.67,58.89,57.20,57.57,365300,56.69
21-Apr-05,57.25,58.69,57.00,58.40,643800,57.51
20-Apr-05,58.52,58.70,56.90,57.00,621400,56.13
19-Apr-05,58.75,59.00,57.25,58.49,543400,57.60
18-Apr-05,58.94,58.96,58.03,58.29,511100,57.40
15-Apr-05,58.70,59.42,58.22,58.58,601300,57.69
14-Apr-05,59.82,59.96,58.61,58.92,601700,58.02
13-Apr-05,60.67,60.67,59.28,59.51,504500,58.60
12-Apr-05,60.59,60.78,59.88,60.55,663400,59.63
11-Apr-05,60.84,61.17,60.31,60.62,199400,59.70
8-Apr-05,61.05,61.57,60.61,60.62,296500,59.70
7-Apr-05,61.06,61.49,60.57,61.20,284800,60.27
6-Apr-05,61.30,61.71,60.85,60.90,409500,59.97
5-Apr-05,60.65,61.25,60.63,61.00,312400,60.07
4-Apr-05,60.75,61.04,60.39,60.82,451400,59.89
1-Apr-05,61.30,61.56,60.36,60.84,450500,59.91
31-Mar-05,61.56,61.85,61.12,61.25,531800,60.32
30-Mar-05,62.00,62.09,61.21,61.80,563800,60.86
29-Mar-05,62.27,63.03,62.02,62.30,251800,61.35
28-Mar-05,62.69,63.30,62.35,62.43,261700,61.48
24-Mar-05,62.32,63.00,62.02,62.57,224900,61.62
23-Mar-05,61.97,62.89,61.77,62.47,404500,61.52
22-Mar-05,62.51,63.17,61.95,62.07,439900,61.12
21-Mar-05,62.59,62.86,62.02,62.61,238100,61.65
18-Mar-05,61.74,62.52,61.57,62.52,388500,61.57
17-Mar-05,62.14,62.32,61.65,61.79,216500,60.85
16-Mar-05,62.93,63.47,61.75,62.11,292000,61.16
15-Mar-05,63.92,64.08,62.93,63.00,300400,62.04
14-Mar-05,63.20,63.86,63.01,63.73,312800,62.76
11-Mar-05,63.28,63.65,62.66,62.75,296700,61.79
10-Mar-05,63.60,63.85,62.61,63.34,283800,62.37
9-Mar-05,63.85,64.34,63.30,63.49,344600,62.52
8-Mar-05,64.76,64.76,63.72,63.79,334900,62.82
7-Mar-05,64.01,64.80,63.88,64.50,415300,63.52
4-Mar-05,62.60,64.13,62.58,63.69,375700,62.72
3-Mar-05,63.00,63.00,62.10,62.46,310300,61.51
2-Mar-05,62.11,62.97,61.91,62.62,347600,61.66
1-Mar-05,61.80,62.49,61.48,62.37,328600,61.42
28-Feb-05,62.74,62.82,61.33,61.61,384400,60.67
25-Feb-05,62.00,62.65,61.42,62.63,227300,61.67
24-Feb-05,61.76,62.40,61.14,62.40,339600,61.26
23-Feb-05,61.41,61.80,60.98,61.67,360700,60.54
22-Feb-05,61.74,61.90,60.89,61.06,530400,59.95
18-Feb-05,61.63,62.17,61.49,61.70,438100,60.57
17-Feb-05,62.15,62.39,61.63,61.64,523800,60.51
16-Feb-05,62.80,62.80,61.80,62.15,341500,61.02
15-Feb-05,62.45,62.90,62.28,62.71,348500,61.57
14-Feb-05,62.44,62.54,62.12,62.40,484800,61.26
11-Feb-05,61.65,62.51,61.21,62.17,410700,61.04
10-Feb-05,60.88,62.43,60.67,61.38,807900,60.26
9-Feb-05,61.82,61.82,59.92,60.62,854000,59.51
8-Feb-05,63.30,63.41,62.56,62.65,344200,61.51
7-Feb-05,63.68,63.83,62.64,63.04,289400,61.89
4-Feb-05,62.89,63.65,62.36,63.58,274400,62.42
3-Feb-05,63.44,63.44,62.45,62.63,376600,61.49
2-Feb-05,63.19,63.45,62.65,63.24,376700,62.09
1-Feb-05,63.38,63.48,62.92,63.13,329200,61.98
31-Jan-05,62.07,63.08,61.92,62.85,386700,61.70
28-Jan-05,62.79,62.79,61.40,62.10,454600,60.97
27-Jan-05,61.92,62.82,61.88,62.64,346100,61.50
26-Jan-05,62.28,62.83,62.09,62.13,390300,61.00
25-Jan-05,61.53,63.53,61.38,62.31,769600,61.17
24-Jan-05,61.92,62.59,61.31,61.36,468900,60.24
21-Jan-05,60.93,61.89,60.87,61.55,852100,60.43
20-Jan-05,61.38,62.16,61.28,61.50,688200,60.38
19-Jan-05,60.28,62.27,60.15,60.28,775300,59.18
18-Jan-05,58.46,59.70,57.95,59.53,431600,58.44
14-Jan-05,57.50,58.54,57.50,58.50,303000,57.43
13-Jan-05,58.67,59.02,57.54,57.80,443800,56.74
12-Jan-05,59.49,59.53,58.55,59.22,305200,58.14
11-Jan-05,58.89,59.37,58.52,59.27,331700,58.19
10-Jan-05,59.18,59.29,58.73,58.91,478400,57.83
7-Jan-05,59.35,59.95,59.09,59.17,342200,58.09
6-Jan-05,58.79,59.52,58.35,59.35,377200,58.27
5-Jan-05,58.33,59.00,57.93,58.38,584200,57.31
4-Jan-05,59.67,60.06,58.25,58.70,542200,57.63
3-Jan-05,59.35,60.25,59.08,59.91,493800,58.82