matplotlib Code

408 lines (407 with data), 19.3 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,23.31,23.55,23.28,23.42,1039100,23.42
10-Aug-06,23.00,23.64,23.00,23.41,3055200,23.41
9-Aug-06,22.59,22.72,22.17,22.43,1151500,22.43
8-Aug-06,22.50,22.96,22.09,22.42,1469400,22.42
7-Aug-06,22.22,22.44,22.06,22.35,995400,22.35
4-Aug-06,22.19,22.68,22.17,22.33,2004000,22.33
3-Aug-06,21.98,22.16,21.83,22.11,906800,22.11
2-Aug-06,21.75,22.06,21.65,22.02,1420400,22.02
1-Aug-06,21.76,21.84,21.34,21.46,1452000,21.46
31-Jul-06,21.86,21.97,21.63,21.85,1553200,21.85
28-Jul-06,21.33,21.86,21.18,21.73,1529900,21.73
27-Jul-06,20.93,21.53,20.69,21.35,3854500,21.35
26-Jul-06,20.55,20.91,20.33,20.79,3127300,20.79
25-Jul-06,21.01,21.19,20.55,20.60,1483500,20.60
24-Jul-06,20.77,21.08,20.56,21.06,1567600,21.06
21-Jul-06,20.95,21.14,20.73,20.78,2664000,20.78
20-Jul-06,20.84,21.26,20.74,21.11,1922700,21.11
19-Jul-06,20.99,21.12,20.84,20.90,3040400,20.90
18-Jul-06,21.17,21.28,20.89,20.97,2473500,20.97
17-Jul-06,21.20,21.26,21.01,21.17,2418600,21.17
14-Jul-06,21.06,21.16,20.77,21.16,2493300,21.16
13-Jul-06,21.29,21.49,21.12,21.15,1561100,21.15
12-Jul-06,21.40,21.55,21.24,21.28,1473200,21.28
11-Jul-06,21.59,21.62,21.34,21.48,2232400,21.48
10-Jul-06,21.59,21.76,21.44,21.54,2335200,21.54
7-Jul-06,21.36,21.74,21.27,21.51,1626700,21.51
6-Jul-06,21.25,21.72,21.25,21.44,1791500,21.44
5-Jul-06,21.22,21.37,21.07,21.25,1521200,21.25
3-Jul-06,21.40,21.43,21.25,21.38,705100,21.38
30-Jun-06,21.57,21.60,21.21,21.50,3809000,21.50
29-Jun-06,21.40,21.50,21.09,21.35,3451800,21.35
28-Jun-06,21.34,21.59,21.14,21.31,2395300,21.31
27-Jun-06,22.01,22.08,21.41,21.42,1453900,21.42
26-Jun-06,22.19,22.28,21.84,21.93,1730300,21.93
23-Jun-06,22.21,22.38,22.09,22.20,1435700,22.20
22-Jun-06,22.80,23.04,22.04,22.19,2149700,22.19
21-Jun-06,22.84,23.15,22.74,22.89,3461800,22.89
20-Jun-06,22.81,23.15,22.63,22.72,1055200,22.72
19-Jun-06,22.55,23.28,22.55,22.92,1122200,22.92
16-Jun-06,23.10,23.20,22.65,22.70,1870300,22.70
15-Jun-06,22.80,23.41,22.58,23.27,5956100,23.27
14-Jun-06,23.00,23.10,22.31,22.69,2639400,22.69
13-Jun-06,23.28,23.41,22.87,23.07,2255100,23.07
12-Jun-06,23.36,23.59,22.99,23.03,3801500,23.03
9-Jun-06,23.49,23.58,23.24,23.42,1100800,23.42
8-Jun-06,23.12,23.49,22.98,23.27,2019600,23.27
7-Jun-06,23.23,23.50,22.98,23.39,1268800,23.39
6-Jun-06,23.01,23.42,22.66,22.99,4369400,22.99
5-Jun-06,23.16,23.42,23.01,23.08,1111200,23.08
2-Jun-06,23.60,23.61,22.98,23.34,1440400,23.34
1-Jun-06,22.70,23.46,22.70,23.38,1545600,23.38
31-May-06,22.92,23.19,22.64,22.93,1479400,22.93
30-May-06,23.29,23.38,22.68,22.95,2252800,22.95
26-May-06,22.81,23.37,22.62,23.24,1080400,23.24
25-May-06,22.78,23.00,22.42,22.89,925400,22.89
24-May-06,22.77,23.18,22.35,22.76,2190400,22.76
23-May-06,23.24,23.37,22.81,22.93,1584000,22.93
22-May-06,23.37,23.61,22.85,23.20,2332900,23.20
19-May-06,23.19,23.48,23.02,23.45,2425100,23.45
18-May-06,23.31,23.59,23.09,23.42,1838000,23.42
17-May-06,23.13,23.46,23.10,23.31,2216100,23.31
16-May-06,23.77,23.80,23.00,23.43,4911800,23.43
15-May-06,21.88,22.58,21.61,22.56,2764100,22.56
12-May-06,21.60,21.92,21.37,21.84,3125000,21.84
11-May-06,21.67,21.82,21.26,21.65,6629200,21.65
10-May-06,20.92,21.21,20.75,21.13,2355500,21.13
9-May-06,21.17,21.17,20.84,21.02,2328200,21.02
8-May-06,21.16,21.30,20.99,21.07,1356200,21.07
5-May-06,20.86,21.32,20.60,21.28,2618400,21.28
4-May-06,20.31,20.69,20.31,20.67,1495400,20.67
3-May-06,20.36,20.67,20.19,20.35,1457700,20.35
2-May-06,20.58,20.77,20.22,20.48,2216000,20.48
1-May-06,20.71,21.02,20.40,20.48,1474100,20.48
28-Apr-06,20.82,20.97,20.62,20.71,1940800,20.71
27-Apr-06,20.62,20.82,20.54,20.69,1503900,20.69
26-Apr-06,20.32,20.74,20.22,20.60,1737700,20.60
25-Apr-06,20.45,20.54,20.29,20.39,927600,20.39
24-Apr-06,20.49,20.68,20.17,20.44,1103700,20.44
21-Apr-06,21.00,21.24,20.40,20.60,2539700,20.60
20-Apr-06,20.95,21.01,20.60,20.88,767800,20.88
19-Apr-06,20.83,21.06,20.71,20.86,1176600,20.86
18-Apr-06,20.62,20.96,20.55,20.87,1120500,20.87
17-Apr-06,20.78,21.34,20.44,20.55,2141400,20.55
13-Apr-06,20.75,21.20,20.66,20.93,920400,20.93
12-Apr-06,20.76,21.00,20.44,20.85,1113500,20.85
11-Apr-06,20.64,20.89,20.50,20.80,2411800,20.80
10-Apr-06,21.00,21.15,20.63,20.64,1916400,20.64
7-Apr-06,21.23,21.50,20.80,20.92,1089700,20.92
6-Apr-06,21.01,21.20,20.76,21.09,1619400,21.09
5-Apr-06,21.05,21.66,20.71,20.96,2944400,20.96
4-Apr-06,20.80,21.15,20.79,21.00,2591400,21.00
3-Apr-06,20.52,20.90,20.45,20.84,2961700,20.84
31-Mar-06,20.05,20.47,19.80,20.47,2605200,20.47
30-Mar-06,19.75,20.12,19.75,19.99,2488600,19.99
29-Mar-06,19.55,19.92,19.35,19.83,1446000,19.83
28-Mar-06,19.94,19.94,19.45,19.52,1691800,19.52
27-Mar-06,20.02,20.02,19.81,19.88,1906500,19.88
24-Mar-06,19.73,20.16,19.67,19.96,1717200,19.96
23-Mar-06,19.43,20.10,19.38,19.74,5341700,19.74
22-Mar-06,18.25,18.73,18.21,18.56,2105800,18.56
21-Mar-06,18.47,18.72,18.30,18.35,1425700,18.35
20-Mar-06,18.49,18.65,18.48,18.53,2034100,18.53
17-Mar-06,18.64,18.89,18.39,18.54,3654100,18.54
16-Mar-06,19.26,19.35,18.65,18.67,2848900,18.67
15-Mar-06,19.68,19.78,19.17,19.30,2002300,19.30
14-Mar-06,19.78,19.85,19.60,19.73,2583000,19.73
13-Mar-06,19.54,19.92,19.54,19.63,2425400,19.63
10-Mar-06,19.47,19.72,19.39,19.54,2506100,19.54
9-Mar-06,19.89,19.89,19.53,19.59,1169100,19.59
8-Mar-06,19.88,19.96,19.56,19.67,1909600,19.67
7-Mar-06,20.05,20.09,19.77,19.84,1289700,19.84
6-Mar-06,20.30,20.41,19.94,20.02,1081100,20.02
3-Mar-06,20.15,20.82,20.08,20.30,865300,20.30
2-Mar-06,19.79,20.36,19.73,20.33,1114800,20.33
1-Mar-06,20.48,21.15,19.82,19.86,4480600,19.86
28-Feb-06,20.86,20.93,20.15,20.31,2471700,20.31
27-Feb-06,20.67,21.01,20.40,20.91,904600,20.91
24-Feb-06,20.48,20.64,20.25,20.60,675200,20.60
23-Feb-06,20.32,20.65,20.14,20.48,778400,20.48
22-Feb-06,20.41,20.48,20.09,20.41,1451400,20.41
21-Feb-06,20.55,20.66,20.20,20.24,1070700,20.24
17-Feb-06,20.36,20.69,20.19,20.61,1101800,20.61
16-Feb-06,20.25,20.61,20.16,20.44,709100,20.44
15-Feb-06,20.36,20.36,20.05,20.26,1096100,20.26
14-Feb-06,20.45,20.56,20.24,20.30,1380200,20.30
13-Feb-06,20.21,20.70,20.12,20.50,2447300,20.50
10-Feb-06,20.17,20.26,19.83,20.18,1047000,20.18
9-Feb-06,20.05,20.39,19.79,20.12,1340900,20.12
8-Feb-06,20.07,20.59,19.88,19.94,1251100,19.94
7-Feb-06,20.19,20.55,19.96,20.06,1186000,20.06
6-Feb-06,20.32,20.40,20.09,20.26,1289400,20.26
3-Feb-06,20.49,20.71,20.19,20.30,3516200,20.30
2-Feb-06,21.13,21.24,20.59,20.65,3572000,20.65
1-Feb-06,21.35,21.61,21.18,21.22,2347200,21.22
31-Jan-06,21.56,21.63,21.12,21.40,926400,21.40
30-Jan-06,21.26,21.55,21.14,21.47,1866000,21.47
27-Jan-06,21.48,21.60,21.11,21.16,2169800,21.16
26-Jan-06,21.69,21.69,21.17,21.50,2386900,21.50
25-Jan-06,21.32,21.49,21.32,21.37,1336100,21.37
24-Jan-06,21.66,21.68,21.45,21.52,1390600,21.52
23-Jan-06,21.62,21.92,21.32,21.71,1637800,21.71
20-Jan-06,21.77,22.32,21.63,21.73,2552200,21.73
19-Jan-06,21.56,22.11,21.42,21.96,1864700,21.96
18-Jan-06,21.85,22.12,21.49,21.63,1033500,21.63
17-Jan-06,22.08,22.09,21.54,21.71,953500,21.71
13-Jan-06,22.13,22.25,21.94,22.02,476200,22.02
12-Jan-06,21.99,22.13,21.95,21.99,1027300,21.99
11-Jan-06,21.57,22.35,21.57,22.06,1427400,22.06
10-Jan-06,21.97,22.01,21.41,21.86,2143400,21.86
9-Jan-06,22.37,22.40,21.97,22.08,1277600,22.08
6-Jan-06,22.39,22.47,22.10,22.42,1439400,22.42
5-Jan-06,22.34,22.44,22.01,22.22,1049100,22.22
4-Jan-06,22.22,22.42,22.01,22.39,1569700,22.39
3-Jan-06,22.35,22.49,21.87,22.21,1526000,22.21
30-Dec-05,22.31,22.57,22.23,22.50,855700,22.50
29-Dec-05,22.11,22.57,22.11,22.53,777700,22.53
28-Dec-05,21.85,22.24,21.66,22.15,1222600,22.15
27-Dec-05,21.77,21.98,21.76,21.95,859300,21.95
23-Dec-05,21.93,22.15,21.77,21.83,977700,21.83
22-Dec-05,22.08,22.26,21.84,21.87,1543600,21.87
21-Dec-05,22.72,22.72,22.10,22.12,864400,22.12
20-Dec-05,22.28,22.83,21.95,22.62,1116800,22.62
19-Dec-05,22.60,22.61,22.00,22.19,828600,22.19
16-Dec-05,22.75,22.75,22.16,22.38,2231700,22.38
15-Dec-05,22.67,22.75,22.42,22.51,1248400,22.51
14-Dec-05,22.66,22.90,22.48,22.60,652300,22.60
13-Dec-05,22.66,22.95,22.58,22.80,986700,22.80
12-Dec-05,22.51,22.74,22.31,22.61,765900,22.61
9-Dec-05,22.62,22.69,22.08,22.54,595100,22.54
8-Dec-05,22.91,22.97,22.36,22.69,1728900,22.69
7-Dec-05,22.64,23.11,22.54,22.93,1275100,22.93
6-Dec-05,22.25,22.75,21.84,22.59,1233500,22.59
5-Dec-05,22.82,22.99,22.03,22.32,1151600,22.32
2-Dec-05,22.76,23.01,22.58,23.00,978600,23.00
1-Dec-05,22.52,23.18,22.29,23.04,1737400,23.04
30-Nov-05,23.42,23.57,22.12,22.31,4206000,22.31
29-Nov-05,24.05,24.05,23.44,23.51,1734800,23.51
28-Nov-05,24.26,24.50,23.87,23.90,1754200,23.90
25-Nov-05,24.19,24.53,24.09,24.36,390200,24.36
23-Nov-05,24.43,24.45,24.12,24.33,673000,24.33
22-Nov-05,24.65,24.68,24.44,24.50,797300,24.50
21-Nov-05,24.69,24.76,24.58,24.63,968000,24.63
18-Nov-05,25.01,25.03,24.65,24.80,1128200,24.80
17-Nov-05,24.70,24.94,24.43,24.73,787900,24.73
16-Nov-05,24.49,24.67,24.18,24.58,798100,24.58
15-Nov-05,25.18,25.43,24.44,24.57,2050200,24.57
14-Nov-05,25.21,25.42,25.09,25.26,705800,25.26
11-Nov-05,25.70,25.94,24.91,25.28,706600,25.28
10-Nov-05,25.58,25.75,25.28,25.58,1039800,25.58
9-Nov-05,25.77,25.80,25.12,25.40,597100,25.40
8-Nov-05,25.30,25.76,25.07,25.74,1792700,25.74
7-Nov-05,25.18,25.30,24.95,25.29,689600,25.29
4-Nov-05,25.17,25.34,24.85,24.97,666200,24.97
3-Nov-05,24.95,25.16,24.60,25.14,1063900,25.14
2-Nov-05,24.49,24.77,24.15,24.70,2141800,24.70
1-Nov-05,24.82,24.82,24.36,24.43,1037000,24.43
31-Oct-05,24.45,24.95,24.32,24.78,1441900,24.78
28-Oct-05,24.75,24.89,24.34,24.49,2546000,24.49
27-Oct-05,25.43,25.55,24.55,24.59,797500,24.59
26-Oct-05,25.41,25.68,25.28,25.38,841800,25.38
25-Oct-05,25.29,25.69,25.29,25.56,603800,25.56
24-Oct-05,25.10,25.52,24.97,25.52,968500,25.52
21-Oct-05,24.86,25.10,24.70,25.10,1644400,25.10
20-Oct-05,24.90,25.00,24.64,24.86,1129300,24.86
19-Oct-05,24.55,24.83,24.14,24.79,1245200,24.79
18-Oct-05,24.49,25.10,24.10,24.42,1711500,24.42
17-Oct-05,24.90,24.97,24.36,24.49,2012800,24.49
14-Oct-05,24.43,24.91,23.93,24.88,2126100,24.88
13-Oct-05,25.15,25.30,24.04,24.54,3148500,24.54
12-Oct-05,26.04,26.04,25.08,25.30,1762200,25.30
11-Oct-05,25.91,26.22,25.74,26.01,5020600,26.01
10-Oct-05,26.00,26.18,25.82,26.04,692900,26.04
7-Oct-05,26.41,26.80,26.10,26.10,781900,26.10
6-Oct-05,26.58,27.03,26.30,26.47,1665500,26.47
5-Oct-05,26.77,27.12,26.55,26.71,2002200,26.71
4-Oct-05,26.69,27.06,26.67,26.87,1037200,26.87
3-Oct-05,27.17,27.20,26.20,26.79,2867200,26.79
30-Sep-05,25.57,27.09,25.39,27.09,2763300,27.09
29-Sep-05,25.91,26.04,25.24,25.61,2923600,25.61
28-Sep-05,26.04,26.18,25.89,26.03,1442600,26.03
27-Sep-05,26.31,26.38,25.95,26.08,1164400,26.08
26-Sep-05,26.59,26.63,26.00,26.15,1114200,26.15
23-Sep-05,25.96,26.67,25.87,26.42,1015800,26.42
22-Sep-05,26.43,26.43,25.95,26.03,1817700,26.03
21-Sep-05,26.38,26.77,26.14,26.35,1384500,26.35
20-Sep-05,26.35,26.97,26.29,26.59,1284900,26.59
19-Sep-05,27.00,27.25,26.11,26.29,2228400,26.29
16-Sep-05,26.72,27.18,26.60,27.18,1738800,27.18
15-Sep-05,27.02,27.20,26.73,26.82,1139200,26.82
14-Sep-05,26.63,27.35,26.26,27.10,3872300,27.10
13-Sep-05,26.68,26.95,26.35,26.76,2301100,26.76
12-Sep-05,25.31,26.62,25.06,26.60,2795400,26.60
9-Sep-05,25.43,25.73,24.96,25.30,2359500,25.30
8-Sep-05,26.53,26.67,25.44,25.52,3422200,25.52
7-Sep-05,26.65,27.17,25.70,26.68,3284400,26.68
6-Sep-05,50.89,52.32,50.79,52.06,1314600,26.86
2-Sep-05,50.78,51.37,50.69,50.87,579300,26.25
1-Sep-05,50.74,50.94,50.25,50.79,1371800,26.20
31-Aug-05,49.91,50.92,49.29,50.75,1081200,26.18
30-Aug-05,48.84,50.03,48.78,49.89,783900,25.74
29-Aug-05,48.56,49.44,48.51,49.28,785100,25.43
26-Aug-05,48.64,48.95,48.56,48.66,524500,25.11
25-Aug-05,48.70,49.15,48.50,48.77,614300,25.16
24-Aug-05,48.91,49.50,48.57,48.78,906200,25.17
23-Aug-05,48.34,48.96,48.17,48.84,412000,25.20
22-Aug-05,48.19,48.89,48.10,48.65,614700,25.10
19-Aug-05,48.07,48.60,47.88,48.20,1042200,24.87
18-Aug-05,48.95,48.97,48.26,48.40,434000,24.97
17-Aug-05,48.52,49.01,48.18,48.92,548300,25.24
16-Aug-05,48.83,49.10,48.05,48.59,730100,25.07
15-Aug-05,48.34,48.86,48.18,48.75,504600,25.15
12-Aug-05,48.28,48.78,47.70,48.58,873700,25.06
11-Aug-05,47.23,49.00,46.53,48.55,1464000,25.05
10-Aug-05,47.18,47.20,46.36,46.93,1382400,24.21
9-Aug-05,47.12,47.39,46.55,46.89,1297100,24.19
8-Aug-05,47.37,47.45,46.44,46.95,914600,24.22
5-Aug-05,47.87,47.94,47.04,47.04,340600,24.27
4-Aug-05,48.01,48.44,47.70,47.92,540800,24.72
3-Aug-05,47.79,48.10,47.32,47.98,510400,24.75
2-Aug-05,47.32,48.27,47.22,48.04,759600,24.79
1-Aug-05,47.37,47.68,47.08,47.46,491100,24.49
29-Jul-05,48.09,48.28,47.23,47.44,604300,24.48
28-Jul-05,48.17,48.34,47.77,47.98,776500,24.75
27-Jul-05,48.85,49.04,47.88,48.15,755800,24.84
26-Jul-05,48.10,48.86,47.41,48.62,560900,25.09
25-Jul-05,48.89,49.10,47.96,48.19,850300,24.86
22-Jul-05,47.51,48.98,47.15,48.59,1821000,25.07
21-Jul-05,47.61,47.68,46.18,47.40,909700,24.46
20-Jul-05,47.05,47.96,46.48,47.70,1090500,24.61
19-Jul-05,46.89,47.13,46.49,47.07,834000,24.29
18-Jul-05,46.84,47.33,46.77,47.01,652900,24.25
15-Jul-05,47.46,47.48,46.70,47.01,654400,24.25
14-Jul-05,47.41,47.76,45.84,46.75,1177300,24.12
13-Jul-05,48.05,48.20,47.47,47.54,808200,24.53
12-Jul-05,47.79,48.09,47.50,47.95,4028300,24.74
11-Jul-05,47.59,47.75,47.30,47.69,1031600,24.61
8-Jul-05,46.81,47.44,46.37,47.32,662200,24.41
7-Jul-05,45.80,46.86,45.55,46.74,905300,24.12
6-Jul-05,45.96,46.69,45.75,46.02,969500,23.74
5-Jul-05,46.28,46.54,45.60,46.25,949500,23.86
1-Jul-05,46.67,46.96,46.60,46.62,646600,24.05
30-Jun-05,46.83,46.89,46.59,46.61,929200,24.05
29-Jun-05,46.66,46.93,46.47,46.62,576600,24.05
28-Jun-05,46.50,47.32,46.41,46.61,1002200,24.05
27-Jun-05,47.34,48.08,46.25,46.55,1321200,24.02
24-Jun-05,48.05,48.15,47.45,47.80,2032800,24.66
23-Jun-05,47.74,48.40,47.50,47.95,2377700,24.74
22-Jun-05,47.34,47.94,46.96,47.74,2027900,24.63
21-Jun-05,46.97,47.26,46.79,47.09,2575900,24.30
20-Jun-05,46.19,46.90,46.09,46.84,1864000,24.17
17-Jun-05,45.51,46.58,45.35,46.15,4438000,23.81
16-Jun-05,44.58,45.21,44.28,45.19,2075500,23.32
15-Jun-05,44.35,44.49,44.13,44.38,1367500,22.90
14-Jun-05,43.94,44.56,43.81,44.35,1801300,22.88
13-Jun-05,43.75,43.90,43.56,43.83,1531700,22.61
10-Jun-05,43.52,43.84,43.32,43.69,748200,22.54
9-Jun-05,42.51,43.55,42.50,43.41,1562800,22.40
8-Jun-05,42.23,42.92,42.23,42.45,727100,21.90
7-Jun-05,42.28,42.85,42.00,42.35,1391500,21.85
6-Jun-05,42.35,42.50,42.04,42.20,428000,21.77
3-Jun-05,42.61,42.85,42.23,42.31,531000,21.83
2-Jun-05,42.04,42.62,41.80,42.49,649400,21.92
1-Jun-05,41.88,42.14,41.75,42.04,546500,21.69
31-May-05,42.52,42.66,41.90,41.91,853500,21.62
27-May-05,42.83,42.83,42.50,42.59,520400,21.97
26-May-05,42.47,42.81,42.47,42.70,687000,22.03
25-May-05,42.60,42.80,42.28,42.51,408300,21.93
24-May-05,42.61,42.99,42.54,42.76,425700,22.06
23-May-05,42.73,43.13,42.50,42.89,1298900,22.13
20-May-05,42.06,43.17,41.98,42.99,1878400,22.18
19-May-05,41.09,42.08,41.07,41.99,1151900,21.66
18-May-05,40.95,41.44,40.80,41.09,1856300,21.20
17-May-05,41.22,41.22,40.60,40.89,956200,21.10
16-May-05,41.83,41.83,41.07,41.21,508500,21.26
13-May-05,42.53,42.86,41.70,41.70,850300,21.51
12-May-05,42.81,42.81,41.90,42.28,445800,21.81
11-May-05,43.65,43.85,42.20,42.60,683400,21.98
10-May-05,43.88,43.88,43.01,43.29,829800,22.34
9-May-05,43.23,43.97,43.12,43.88,910100,22.64
6-May-05,42.77,43.42,42.14,43.23,1110100,22.30
5-May-05,42.95,43.05,42.20,42.76,723400,22.06
4-May-05,42.37,43.39,42.29,43.16,726400,22.27
3-May-05,40.78,42.14,40.63,42.14,870000,21.74
2-May-05,41.75,42.04,40.69,40.77,635500,21.04
29-Apr-05,41.17,42.00,41.11,41.47,1303700,21.40
28-Apr-05,41.36,41.62,41.10,41.31,1703400,21.31
27-Apr-05,41.00,41.87,40.91,41.76,824400,21.55
26-Apr-05,41.93,42.10,41.15,41.16,863900,21.24
25-Apr-05,42.20,42.50,41.83,42.14,526200,21.74
22-Apr-05,43.03,43.25,41.98,42.17,569700,21.76
21-Apr-05,41.70,43.01,41.70,43.01,1241900,22.19
20-Apr-05,41.94,41.94,41.47,41.65,725800,21.49
19-Apr-05,42.16,42.24,41.70,41.84,688400,21.59
18-Apr-05,42.00,43.20,41.71,42.04,1140000,21.69
15-Apr-05,42.33,42.90,41.85,41.87,1012800,21.60
14-Apr-05,42.88,43.31,42.74,42.80,958700,22.08
13-Apr-05,42.87,43.01,42.69,42.93,1196800,22.15
12-Apr-05,42.23,42.83,41.84,42.73,899900,22.05
11-Apr-05,41.89,42.62,41.89,42.49,826000,21.92
8-Apr-05,41.62,42.44,41.60,41.61,1089000,21.47
7-Apr-05,41.03,41.49,41.00,41.30,863700,21.31
6-Apr-05,41.27,41.70,41.06,41.09,1188800,21.20
5-Apr-05,41.96,41.99,41.16,41.48,1714300,21.40
4-Apr-05,43.05,43.25,41.65,41.95,1279700,21.64
1-Apr-05,43.74,44.02,43.06,43.09,828600,22.23
31-Mar-05,43.45,43.75,43.34,43.74,660500,22.57
30-Mar-05,43.78,43.97,43.34,43.52,885500,22.45
29-Mar-05,44.07,44.20,43.43,43.76,1675000,22.58
28-Mar-05,44.11,44.56,44.00,44.03,781900,22.72
24-Mar-05,44.75,45.08,43.67,43.99,823700,22.70
23-Mar-05,45.40,45.70,43.62,44.27,1262200,22.84
22-Mar-05,45.66,46.31,45.36,45.57,649200,23.51
21-Mar-05,45.17,45.91,44.99,45.60,419100,23.53
18-Mar-05,45.60,46.00,44.98,45.24,456700,23.34
17-Mar-05,45.60,46.08,45.08,45.64,486900,23.55
16-Mar-05,46.06,46.34,45.19,45.50,653900,23.48
15-Mar-05,46.89,47.12,45.89,46.33,484700,23.90
14-Mar-05,47.00,47.41,46.65,46.66,688100,24.07
11-Mar-05,47.30,47.70,46.49,46.98,949700,24.24
10-Mar-05,47.15,47.48,46.78,47.40,883800,24.46
9-Mar-05,46.83,47.53,46.53,47.28,1664500,24.39
8-Mar-05,45.30,46.82,45.30,46.57,1185700,24.03
7-Mar-05,45.00,45.57,44.89,45.40,800900,23.42
4-Mar-05,44.80,45.43,44.51,44.85,877300,23.14
3-Mar-05,44.72,45.00,44.24,44.50,1106800,22.96
2-Mar-05,43.45,45.00,43.28,44.55,971400,22.99
1-Mar-05,43.23,43.85,43.23,43.35,971900,22.37
28-Feb-05,43.26,43.62,42.77,43.23,902900,22.30
25-Feb-05,43.38,43.57,42.88,43.18,1015800,22.28
24-Feb-05,43.30,43.75,43.00,43.43,923900,22.41
23-Feb-05,43.48,43.89,43.25,43.40,761300,22.39
22-Feb-05,43.98,44.48,43.21,43.40,988700,22.39
18-Feb-05,44.54,44.99,44.09,44.17,1279200,22.79
17-Feb-05,44.71,44.97,44.05,44.15,1099700,22.78
16-Feb-05,44.95,46.61,44.76,44.91,1490700,23.17
15-Feb-05,44.61,45.35,44.50,44.95,1545400,23.19
14-Feb-05,44.93,45.10,44.13,44.54,575300,22.98
11-Feb-05,44.52,45.56,44.27,45.00,686700,23.22
10-Feb-05,44.47,44.78,44.30,44.41,427400,22.91
9-Feb-05,44.95,44.95,43.84,44.40,943600,22.91
8-Feb-05,45.35,45.45,44.77,44.93,907700,23.18
7-Feb-05,45.00,45.58,45.00,45.41,580000,23.43
4-Feb-05,44.61,45.21,44.43,45.11,726100,23.27
3-Feb-05,44.74,45.17,44.23,44.57,391200,23.00
2-Feb-05,44.95,44.97,44.42,44.73,555200,23.08
1-Feb-05,45.42,45.58,44.71,44.79,1183000,23.11
31-Jan-05,44.72,45.70,44.65,45.28,657300,23.36
28-Jan-05,44.90,44.90,43.79,44.54,1248400,22.98
27-Jan-05,45.46,45.59,44.46,44.87,918500,23.15
26-Jan-05,45.86,45.99,45.38,45.54,623600,23.50
25-Jan-05,45.40,45.96,45.40,45.82,757500,23.64
24-Jan-05,44.55,45.95,44.44,45.39,801600,23.42
21-Jan-05,44.09,44.77,43.90,44.55,740100,22.99
20-Jan-05,44.31,44.65,43.97,44.07,943200,22.74
19-Jan-05,44.06,44.98,43.95,44.26,1440200,22.84
18-Jan-05,43.39,44.29,43.31,44.23,2032700,22.82
14-Jan-05,42.76,43.85,42.70,43.69,1067300,22.54
13-Jan-05,42.82,43.18,42.46,42.81,647200,22.09
12-Jan-05,43.69,43.91,42.68,43.09,386700,22.23
11-Jan-05,43.20,43.59,42.50,43.45,684700,22.42
10-Jan-05,43.58,43.96,42.94,43.16,508800,22.27
7-Jan-05,43.25,43.74,43.07,43.41,493800,22.40
6-Jan-05,43.57,43.65,43.21,43.22,1024300,22.30
5-Jan-05,44.46,45.33,43.62,43.69,809500,22.54
4-Jan-05,45.85,46.44,44.44,44.89,593800,23.16
3-Jan-05,45.88,46.22,45.07,46.14,1019800,23.81