matplotlib Code

408 lines (407 with data), 19.3 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,49.30,49.53,48.42,48.73,1637100,48.73
10-Aug-06,49.23,49.91,48.37,49.58,984000,49.58
9-Aug-06,49.44,50.75,49.15,49.49,1600300,49.49
8-Aug-06,50.48,50.90,48.84,49.15,1227000,49.15
7-Aug-06,50.86,51.43,48.71,50.05,2399300,50.05
4-Aug-06,50.84,52.00,50.13,50.83,1753300,50.83
3-Aug-06,51.81,51.88,50.41,50.54,1558500,50.54
2-Aug-06,51.07,52.49,50.18,52.17,1678900,52.17
1-Aug-06,52.44,52.55,50.85,51.28,1449700,51.28
31-Jul-06,53.09,54.23,52.00,52.78,1540000,52.78
28-Jul-06,52.66,54.20,52.07,54.00,1543100,54.00
27-Jul-06,56.01,56.81,51.12,52.06,3982700,52.06
26-Jul-06,55.40,55.40,53.82,54.59,1362100,54.59
25-Jul-06,55.12,55.89,53.95,55.35,1142400,55.35
24-Jul-06,53.28,55.02,52.58,54.94,1072300,54.94
21-Jul-06,54.10,54.56,52.38,52.73,1075000,52.73
20-Jul-06,54.27,55.86,53.50,54.25,1552300,54.25
19-Jul-06,51.96,55.56,51.96,54.89,2755600,54.89
18-Jul-06,50.50,51.90,50.28,51.87,2586700,51.87
17-Jul-06,50.74,50.85,50.00,50.34,1462900,50.34
14-Jul-06,51.53,52.11,50.60,51.26,1198100,51.26
13-Jul-06,53.18,53.39,51.49,51.88,1504600,51.88
12-Jul-06,53.12,54.62,52.80,53.47,1652400,53.47
11-Jul-06,53.39,53.52,51.49,53.03,1982100,53.03
10-Jul-06,54.70,55.50,53.33,53.60,1080100,53.60
7-Jul-06,56.41,56.92,54.07,54.67,1601400,54.67
6-Jul-06,56.19,57.67,56.19,56.75,1403600,56.75
5-Jul-06,57.15,57.23,55.00,56.31,1331400,56.31
3-Jul-06,56.67,57.98,56.58,57.39,764500,57.39
30-Jun-06,56.01,57.12,55.08,56.38,2011200,56.38
29-Jun-06,52.80,55.88,52.74,55.62,1735300,55.62
28-Jun-06,52.36,52.63,51.86,52.28,1001600,52.28
27-Jun-06,53.04,53.94,51.84,52.02,1377900,52.02
26-Jun-06,53.58,54.14,52.38,53.04,1239400,53.04
23-Jun-06,52.11,54.23,52.11,53.81,1862800,53.81
22-Jun-06,53.04,53.17,51.54,52.48,1566100,52.48
21-Jun-06,50.24,53.83,50.14,52.72,3488400,52.72
20-Jun-06,49.35,50.35,47.48,49.80,3794500,49.80
19-Jun-06,51.10,51.43,49.25,49.54,2618400,49.54
16-Jun-06,49.59,51.79,48.83,51.13,4562000,51.13
15-Jun-06,46.63,49.87,46.24,49.71,5653000,49.71
14-Jun-06,46.75,47.56,45.12,46.07,4585500,46.07
13-Jun-06,48.94,49.73,44.45,46.73,6894400,46.73
12-Jun-06,50.32,51.11,49.20,49.52,1696700,49.52
9-Jun-06,51.94,52.50,50.41,50.51,1619300,50.51
8-Jun-06,51.82,52.16,50.15,51.93,3218900,51.93
7-Jun-06,52.60,53.68,51.89,52.35,1464600,52.35
6-Jun-06,53.61,53.95,51.58,52.20,2303900,52.20
5-Jun-06,55.59,56.12,53.52,53.83,1622200,53.83
2-Jun-06,56.98,57.80,55.67,55.87,2221500,55.87
1-Jun-06,54.51,56.45,54.51,56.36,1953000,56.36
31-May-06,53.23,54.96,53.20,54.46,2145200,54.46
30-May-06,56.75,56.81,53.11,53.60,2634700,53.60
26-May-06,56.30,57.00,55.24,56.48,1185500,56.48
25-May-06,53.74,56.27,53.74,55.93,1960200,55.93
24-May-06,54.81,55.92,52.19,53.78,5140300,53.78
23-May-06,57.15,59.37,55.17,55.26,3544000,55.26
22-May-06,60.13,60.13,54.65,56.80,4896800,56.80
19-May-06,60.52,60.98,57.75,60.46,2979500,60.46
18-May-06,61.16,61.92,59.84,60.18,1155800,60.18
17-May-06,63.49,63.50,60.97,61.05,1994300,61.05
16-May-06,62.00,63.90,62.00,63.21,2039200,63.21
15-May-06,61.81,63.17,60.79,61.72,2162400,61.72
12-May-06,64.65,64.67,62.13,62.36,2684000,62.36
11-May-06,66.13,67.18,64.10,65.00,2526400,65.00
10-May-06,66.00,66.84,65.03,66.73,1848800,66.73
9-May-06,65.07,66.25,64.93,66.02,1762900,66.02
8-May-06,63.24,65.85,63.24,65.34,3400400,65.34
5-May-06,61.81,64.55,61.63,63.66,2541300,63.66
4-May-06,60.63,61.90,60.58,61.77,1204000,61.77
3-May-06,60.74,61.03,59.99,60.70,1076800,60.70
2-May-06,59.31,61.18,59.21,60.86,2165200,60.86
1-May-06,59.00,60.02,58.59,59.37,1757100,59.37
28-Apr-06,58.65,60.40,58.46,59.90,2553400,59.90
27-Apr-06,61.49,61.81,57.55,58.17,2778100,58.17
26-Apr-06,60.25,60.93,59.88,60.77,2188400,60.77
25-Apr-06,59.67,60.25,59.10,60.07,2097300,60.07
24-Apr-06,58.55,59.68,57.78,59.36,1099800,59.36
21-Apr-06,59.02,59.40,57.71,58.25,888400,58.25
20-Apr-06,58.70,59.40,58.19,58.94,895800,58.94
19-Apr-06,59.13,59.18,57.80,58.94,1151300,58.94
18-Apr-06,58.08,59.74,57.50,59.33,1389400,59.33
17-Apr-06,57.90,58.49,57.47,58.24,882600,58.24
13-Apr-06,56.73,58.02,55.67,57.78,953300,57.78
12-Apr-06,55.56,56.78,55.56,56.51,735400,56.51
11-Apr-06,57.26,57.65,55.25,55.61,1186900,55.61
10-Apr-06,56.59,57.49,56.35,56.98,1062800,56.98
7-Apr-06,57.58,58.25,55.74,56.21,1804600,56.21
6-Apr-06,58.69,58.71,56.60,57.29,1859100,57.29
5-Apr-06,58.62,59.13,57.58,58.69,1611000,58.69
4-Apr-06,58.68,59.11,58.42,58.89,1133200,58.89
3-Apr-06,59.40,59.91,58.65,58.68,2313800,58.68
31-Mar-06,58.02,59.34,57.75,58.97,3730200,58.97
30-Mar-06,57.05,58.04,55.98,57.92,1562200,57.92
29-Mar-06,55.92,57.53,55.50,57.25,2064200,57.25
28-Mar-06,55.71,56.45,55.28,55.90,2765600,55.90
27-Mar-06,55.26,56.19,54.67,55.72,3054800,55.72
24-Mar-06,52.85,54.63,52.85,54.35,1490000,54.35
23-Mar-06,52.28,53.86,52.26,52.90,1117200,52.90
22-Mar-06,51.56,52.53,50.86,52.28,635300,52.28
21-Mar-06,52.27,53.98,51.66,51.76,1020600,51.76
20-Mar-06,53.50,53.97,52.26,52.55,620500,52.55
17-Mar-06,53.32,53.83,52.50,53.23,1081900,53.23
16-Mar-06,53.28,54.34,53.27,53.41,1215500,53.41
15-Mar-06,51.85,53.54,51.75,53.53,1505900,53.53
14-Mar-06,50.18,51.79,49.53,51.79,1224500,51.79
13-Mar-06,49.93,51.22,49.75,49.99,869100,49.99
10-Mar-06,49.43,50.56,49.38,50.31,1398500,50.31
9-Mar-06,49.11,50.47,49.09,49.60,1833300,49.60
8-Mar-06,48.62,49.51,47.63,49.16,2592900,49.16
7-Mar-06,50.38,50.73,48.90,49.26,1445500,49.26
6-Mar-06,50.39,50.50,49.25,50.34,1043300,50.34
3-Mar-06,51.06,51.39,50.02,50.19,1069700,50.19
2-Mar-06,51.59,51.90,51.25,51.57,1054200,51.57
1-Mar-06,51.35,52.26,50.97,51.93,1340400,51.93
28-Feb-06,52.54,52.78,50.93,51.22,1623100,51.22
27-Feb-06,54.04,54.34,52.70,52.97,1149400,52.97
24-Feb-06,53.09,55.35,52.86,54.25,1547100,54.25
23-Feb-06,53.12,53.40,52.08,52.96,2793900,52.96
22-Feb-06,51.99,52.00,50.43,51.03,1186200,51.03
21-Feb-06,52.06,52.84,51.50,51.72,834700,51.72
17-Feb-06,51.40,52.73,51.29,51.85,1642700,51.85
16-Feb-06,51.20,52.98,50.85,51.72,1759300,51.72
15-Feb-06,48.29,50.36,48.23,50.08,3722700,50.08
14-Feb-06,45.90,48.15,45.46,47.77,1247700,47.77
13-Feb-06,47.43,47.63,45.44,45.95,932700,45.95
10-Feb-06,48.38,48.76,46.86,47.40,1171700,47.40
9-Feb-06,48.62,49.27,48.16,48.51,589100,48.51
8-Feb-06,47.90,49.03,47.65,48.71,992700,48.71
7-Feb-06,48.04,48.33,47.11,47.64,589300,47.64
6-Feb-06,48.23,48.62,47.46,48.12,512000,48.12
3-Feb-06,48.16,48.96,45.51,48.42,1073600,48.42
2-Feb-06,49.54,49.57,48.22,48.51,1230500,48.51
1-Feb-06,49.37,49.80,49.07,49.43,638500,49.43
31-Jan-06,49.04,49.60,48.63,49.40,1140900,49.40
30-Jan-06,49.89,50.00,49.06,49.30,1005200,49.30
27-Jan-06,49.53,50.37,49.23,49.79,877300,49.79
26-Jan-06,49.48,49.87,48.96,49.50,986300,49.50
25-Jan-06,49.72,49.72,48.60,49.01,1180000,49.01
24-Jan-06,48.02,49.80,47.63,49.49,860200,49.49
23-Jan-06,48.27,48.70,47.58,48.02,1204400,48.02
20-Jan-06,48.58,49.32,47.75,47.95,1210000,47.95
19-Jan-06,47.07,49.32,46.78,48.75,1107400,48.75
18-Jan-06,46.90,47.77,46.13,47.51,1277300,47.51
17-Jan-06,47.30,47.42,46.14,46.51,843500,46.51
13-Jan-06,46.00,48.17,45.91,47.81,1700300,47.81
12-Jan-06,46.75,47.00,45.90,46.01,788600,46.01
11-Jan-06,46.06,47.08,45.78,46.70,1077700,46.70
10-Jan-06,46.26,46.87,46.08,46.21,664600,46.21
9-Jan-06,47.09,47.09,46.13,46.60,829000,46.60
6-Jan-06,46.60,47.41,45.90,46.99,959300,46.99
5-Jan-06,46.26,46.48,45.94,46.18,1040800,46.18
4-Jan-06,44.37,46.32,44.37,46.32,2427800,46.32
3-Jan-06,43.67,44.29,42.80,44.07,2847400,44.07
30-Dec-05,44.00,44.10,42.76,43.68,1092600,43.68
29-Dec-05,44.11,44.45,43.95,44.10,720700,44.10
28-Dec-05,45.04,45.04,43.67,44.06,1534900,44.06
27-Dec-05,45.22,45.74,44.27,44.81,741000,44.81
23-Dec-05,45.75,45.97,44.91,45.37,1074300,45.37
22-Dec-05,46.18,46.18,45.29,45.88,416300,45.88
21-Dec-05,45.94,46.21,45.29,45.88,1302200,45.88
20-Dec-05,46.25,46.26,45.55,45.80,960100,45.80
19-Dec-05,47.31,47.64,45.85,46.04,995100,46.04
16-Dec-05,47.69,47.69,45.79,47.34,7807000,47.34
15-Dec-05,47.14,48.23,46.52,47.27,1440600,47.27
14-Dec-05,46.30,47.45,46.04,47.22,1263900,47.22
13-Dec-05,46.45,46.86,45.94,46.12,643900,46.12
12-Dec-05,46.16,46.66,45.55,46.52,1354000,46.52
9-Dec-05,45.72,46.30,45.37,45.98,1129700,45.98
8-Dec-05,45.52,45.99,45.42,45.80,2010500,45.80
7-Dec-05,45.59,46.07,45.47,45.59,1162600,45.59
6-Dec-05,45.30,46.26,45.17,45.78,1551000,45.78
5-Dec-05,45.03,45.35,44.75,45.08,1007200,45.08
2-Dec-05,44.05,45.38,44.03,45.21,1060300,45.21
1-Dec-05,43.80,44.47,43.45,44.24,1432300,44.24
30-Nov-05,43.63,44.05,43.14,43.45,1770700,43.45
29-Nov-05,44.02,44.34,43.70,43.77,1754300,43.77
28-Nov-05,44.15,44.68,43.97,43.97,2051700,43.97
25-Nov-05,44.17,44.54,44.00,44.38,302100,44.38
23-Nov-05,44.43,44.50,44.13,44.22,1551200,44.22
22-Nov-05,44.20,44.50,43.80,44.21,1691000,44.21
21-Nov-05,87.77,89.55,87.74,89.20,1693000,44.60
18-Nov-05,88.00,88.46,86.78,88.15,1380200,44.08
17-Nov-05,86.32,88.03,86.32,87.99,2259000,43.99
16-Nov-05,86.57,87.30,86.50,86.69,876600,43.35
15-Nov-05,85.54,87.49,85.53,86.53,2245400,43.26
14-Nov-05,85.71,86.14,84.72,86.01,1718400,43.01
11-Nov-05,85.62,86.50,85.03,86.00,751600,43.00
10-Nov-05,85.75,86.69,84.75,85.38,1124000,42.69
9-Nov-05,85.50,86.50,84.74,85.78,647200,42.89
8-Nov-05,84.87,85.68,83.06,85.39,777200,42.69
7-Nov-05,84.74,85.00,83.36,84.68,870800,42.34
4-Nov-05,84.17,85.33,83.00,84.30,830400,42.15
3-Nov-05,86.17,86.81,83.89,84.55,2231400,42.28
2-Nov-05,85.92,86.10,84.71,85.63,2353400,42.81
1-Nov-05,82.54,86.17,82.54,85.21,2694400,42.60
31-Oct-05,82.35,83.96,81.70,82.92,2897400,41.46
28-Oct-05,80.40,81.76,80.40,80.99,1905000,40.49
27-Oct-05,84.10,84.20,79.61,80.75,5127000,40.38
26-Oct-05,78.90,81.05,77.37,79.57,2489600,39.78
25-Oct-05,79.53,80.20,77.55,78.68,1871600,39.34
24-Oct-05,77.98,79.09,77.60,79.08,1173200,39.54
21-Oct-05,74.43,77.80,74.43,77.70,2160400,38.85
20-Oct-05,74.85,76.87,74.00,74.06,2417800,37.03
19-Oct-05,73.11,74.53,70.50,73.45,1539600,36.72
18-Oct-05,74.69,75.48,73.26,73.40,1312200,36.70
17-Oct-05,73.30,75.05,73.30,74.77,1683000,37.38
14-Oct-05,74.06,74.71,72.92,73.72,2009600,36.86
13-Oct-05,75.62,76.33,72.72,74.02,2203000,37.01
12-Oct-05,78.40,78.72,74.05,75.50,3044000,37.75
11-Oct-05,78.92,80.00,78.60,78.96,520400,39.48
10-Oct-05,79.55,80.05,78.57,78.78,284200,39.39
7-Oct-05,78.24,80.40,78.24,79.68,1430600,39.84
6-Oct-05,80.94,81.30,77.48,78.00,2431400,39.00
5-Oct-05,83.47,83.80,80.06,80.97,2482800,40.49
4-Oct-05,85.46,86.19,82.91,82.97,662400,41.49
3-Oct-05,84.45,86.00,84.45,85.36,1399200,42.68
30-Sep-05,81.87,84.80,81.60,84.45,1334600,42.22
29-Sep-05,83.16,83.16,81.54,81.78,905600,40.89
28-Sep-05,81.16,84.60,81.00,82.80,2888400,41.40
27-Sep-05,78.64,79.88,78.56,79.53,1413000,39.76
26-Sep-05,77.32,78.89,76.48,78.28,1339000,39.14
23-Sep-05,76.00,77.15,75.60,76.98,542200,38.49
22-Sep-05,74.99,76.12,74.99,75.84,710600,37.92
21-Sep-05,74.77,75.08,73.13,74.92,1498200,37.46
20-Sep-05,75.94,77.23,74.84,75.04,906600,37.52
19-Sep-05,75.79,76.19,75.42,75.76,1049400,37.88
16-Sep-05,75.50,76.18,75.32,75.85,2376800,37.92
15-Sep-05,75.50,75.68,74.95,75.49,628000,37.74
14-Sep-05,74.67,75.80,74.57,75.31,1191200,37.65
13-Sep-05,75.78,76.00,74.50,74.69,1440400,37.35
12-Sep-05,76.98,76.98,75.93,76.07,838400,38.03
9-Sep-05,76.25,77.00,75.75,76.75,591400,38.38
8-Sep-05,76.01,76.83,75.24,76.26,3004800,38.13
7-Sep-05,79.06,79.51,78.75,79.00,648600,39.50
6-Sep-05,78.23,80.20,78.23,79.18,1701600,39.59
2-Sep-05,76.15,78.57,76.15,78.05,583000,39.03
1-Sep-05,76.05,77.24,75.81,76.20,845400,38.10
31-Aug-05,76.75,76.75,75.57,76.23,1022400,38.12
30-Aug-05,74.38,77.69,74.38,76.37,1230000,38.19
29-Aug-05,74.45,74.83,73.83,74.61,896800,37.31
26-Aug-05,75.79,75.96,74.39,74.95,933800,37.47
25-Aug-05,74.87,75.93,74.38,75.56,693000,37.78
24-Aug-05,74.45,75.44,74.31,74.88,402400,37.44
23-Aug-05,75.46,75.69,74.33,74.62,748600,37.31
22-Aug-05,74.72,75.47,74.71,75.47,894000,37.74
19-Aug-05,74.62,75.70,74.59,74.88,983600,37.44
18-Aug-05,75.03,75.37,74.09,75.00,1096000,37.50
17-Aug-05,75.09,75.71,74.24,75.11,950200,37.56
16-Aug-05,76.43,76.43,74.72,74.89,1449800,37.44
15-Aug-05,75.93,76.85,75.32,76.16,1401200,38.08
12-Aug-05,75.75,76.38,74.76,75.89,1222600,37.94
11-Aug-05,76.40,76.54,75.50,75.96,1743400,37.98
10-Aug-05,73.71,76.60,72.97,76.02,10267400,38.01
9-Aug-05,76.44,77.39,76.20,77.05,735800,38.53
8-Aug-05,75.90,78.40,75.30,76.17,959000,38.08
5-Aug-05,74.95,76.60,74.82,75.57,1308000,37.78
4-Aug-05,77.40,77.40,75.57,76.26,841200,38.13
3-Aug-05,78.23,78.39,77.10,77.10,1328600,38.55
2-Aug-05,79.65,79.81,77.60,78.23,2043200,39.12
1-Aug-05,74.44,81.78,74.00,79.55,4418000,39.78
29-Jul-05,72.49,74.44,71.63,74.44,1410600,37.22
28-Jul-05,65.63,73.79,65.63,72.39,6277600,36.19
27-Jul-05,64.75,65.81,64.08,64.63,637400,32.31
26-Jul-05,64.08,64.89,64.00,64.60,971000,32.30
25-Jul-05,64.59,64.95,63.50,63.70,825800,31.85
22-Jul-05,65.12,65.39,63.94,64.58,383800,32.29
21-Jul-05,65.24,65.65,64.63,64.97,477000,32.49
20-Jul-05,65.10,65.45,64.72,65.21,739600,32.60
19-Jul-05,65.04,65.82,64.50,65.48,634800,32.74
18-Jul-05,65.42,65.44,64.63,64.96,692200,32.48
15-Jul-05,66.24,66.35,65.60,65.75,794000,32.88
14-Jul-05,65.67,66.61,65.30,66.21,662000,33.10
13-Jul-05,66.05,66.15,65.18,65.22,827800,32.61
12-Jul-05,66.04,66.94,65.18,66.04,804800,33.02
11-Jul-05,67.78,67.79,65.60,66.27,1182200,33.13
8-Jul-05,67.42,68.00,67.05,67.88,989200,33.94
7-Jul-05,66.75,67.50,66.25,67.48,815400,33.74
6-Jul-05,65.55,66.91,65.44,66.62,807400,33.31
5-Jul-05,63.94,66.09,63.94,65.58,815200,32.79
1-Jul-05,64.00,64.70,63.07,64.12,780400,32.06
30-Jun-05,62.59,64.17,62.55,63.94,1261000,31.97
29-Jun-05,63.47,63.78,62.34,62.41,858200,31.20
28-Jun-05,61.69,63.93,61.56,63.42,1172000,31.71
27-Jun-05,60.65,61.86,60.48,61.67,663600,30.83
24-Jun-05,61.46,61.64,60.57,60.70,1149400,30.35
23-Jun-05,61.96,62.00,61.03,61.43,940000,30.72
22-Jun-05,63.22,63.22,61.80,62.10,875600,31.05
21-Jun-05,62.39,63.17,61.84,63.14,714200,31.57
20-Jun-05,62.30,62.85,60.81,62.33,1070200,31.17
17-Jun-05,63.08,63.30,61.80,62.16,1772400,31.08
16-Jun-05,63.87,63.90,62.65,63.00,1666400,31.50
15-Jun-05,63.33,64.41,62.91,63.79,4799000,31.90
14-Jun-05,61.46,63.50,61.46,63.17,1324600,31.58
13-Jun-05,60.96,61.85,60.75,61.61,1598800,30.81
10-Jun-05,60.83,61.80,59.90,60.99,1633600,30.50
9-Jun-05,60.00,60.79,59.77,60.53,986400,30.26
8-Jun-05,59.98,60.51,59.25,59.92,771400,29.96
7-Jun-05,61.63,61.97,60.14,60.18,1188800,30.09
6-Jun-05,61.30,61.56,60.87,61.56,582800,30.78
3-Jun-05,61.67,61.84,60.59,61.21,769400,30.60
2-Jun-05,60.20,61.99,60.05,61.71,2818000,30.85
1-Jun-05,59.40,60.24,58.93,59.89,1985400,29.94
31-May-05,58.18,59.90,58.18,59.60,5004200,29.80
27-May-05,57.99,58.62,57.93,58.41,1313400,29.20
26-May-05,56.06,58.60,56.06,57.80,2340600,28.90
25-May-05,55.82,56.46,55.27,56.26,818400,28.13
24-May-05,55.53,56.75,55.43,55.57,1580200,27.78
23-May-05,54.76,56.50,54.58,56.09,1361000,28.05
20-May-05,55.80,55.97,54.80,55.68,1002400,27.84
19-May-05,55.00,55.77,54.68,55.77,1544200,27.89
18-May-05,52.75,55.01,52.46,54.97,2244400,27.49
17-May-05,52.52,52.75,52.18,52.75,945000,26.38
16-May-05,51.81,52.75,51.74,52.69,942400,26.34
13-May-05,52.67,52.97,51.77,52.15,2291200,26.08
12-May-05,53.06,53.20,52.40,52.53,1224000,26.26
11-May-05,52.30,53.39,52.30,53.11,1640400,26.56
10-May-05,53.87,54.00,52.22,52.52,2752600,26.26
9-May-05,54.82,55.12,54.03,54.79,1381200,27.40
6-May-05,54.20,55.00,53.30,54.68,1153400,27.34
5-May-05,51.87,54.60,51.76,54.20,2744400,27.10
4-May-05,49.36,52.18,49.19,51.71,3210600,25.85
3-May-05,49.83,50.33,47.98,49.06,2289400,24.53
2-May-05,50.46,51.44,48.74,50.05,1741400,25.02
29-Apr-05,53.03,53.14,49.29,50.07,3415800,25.03
28-Apr-05,52.16,53.20,51.86,52.50,1164000,26.25
27-Apr-05,53.94,53.94,51.37,52.40,1503000,26.20
26-Apr-05,52.84,54.00,52.59,53.84,2080600,26.92
25-Apr-05,53.15,53.59,52.91,53.00,761000,26.50
22-Apr-05,52.84,53.49,52.25,52.98,613600,26.49
21-Apr-05,52.77,53.17,52.28,52.80,1588800,26.40
20-Apr-05,53.64,54.32,52.79,52.80,753000,26.40
19-Apr-05,53.26,54.44,53.00,53.45,1384800,26.73
18-Apr-05,53.30,53.86,52.69,53.18,1602600,26.59
15-Apr-05,53.02,54.06,52.89,53.15,3675800,26.58
14-Apr-05,55.61,55.80,52.78,53.20,1719800,26.60
13-Apr-05,56.01,56.01,55.02,55.33,489400,27.67
12-Apr-05,55.00,55.95,54.04,55.76,2215800,27.88
11-Apr-05,55.45,56.26,55.02,55.23,665600,27.61
8-Apr-05,55.21,56.30,55.09,55.64,1149400,27.82
7-Apr-05,57.00,57.54,55.03,55.41,2046000,27.70
6-Apr-05,58.64,58.64,56.99,57.09,1362400,28.55
5-Apr-05,58.50,59.10,57.83,58.27,759600,29.14
4-Apr-05,57.32,58.36,57.29,58.14,448200,29.07
1-Apr-05,57.41,58.36,57.18,57.27,1259400,28.64
31-Mar-05,57.11,57.50,56.89,57.50,1534400,28.75
30-Mar-05,56.77,57.43,56.16,57.16,1508400,28.58
29-Mar-05,57.25,57.46,55.83,56.65,1577200,28.33
28-Mar-05,58.73,58.91,57.50,57.50,1162400,28.75
24-Mar-05,58.41,59.00,58.07,58.65,1260200,29.33
23-Mar-05,58.67,59.04,58.00,58.40,2299400,29.20
22-Mar-05,59.24,59.51,58.94,59.05,820800,29.52
21-Mar-05,58.95,59.65,58.64,59.21,1351200,29.60
18-Mar-05,57.18,61.47,56.95,59.05,3929600,29.52
17-Mar-05,55.75,58.00,55.50,57.15,1745000,28.58
16-Mar-05,56.20,56.36,55.59,55.80,1319000,27.90
15-Mar-05,56.28,56.40,55.16,56.07,1588600,28.03
14-Mar-05,56.80,57.05,55.93,56.24,1356000,28.12
11-Mar-05,53.40,58.38,53.40,56.47,5829600,28.24
10-Mar-05,53.36,54.13,53.00,53.10,672000,26.55
9-Mar-05,55.11,55.35,53.25,53.59,1277400,26.80
8-Mar-05,55.43,55.69,55.01,55.17,666000,27.58
7-Mar-05,55.26,56.10,54.80,55.39,704600,27.69
4-Mar-05,55.82,56.50,55.49,55.51,1161400,27.75
3-Mar-05,57.03,57.03,55.70,55.82,618000,27.91
2-Mar-05,56.52,57.15,55.42,56.79,1354200,28.40
1-Mar-05,57.46,57.86,56.17,56.44,1267000,28.22
28-Feb-05,58.09,58.09,56.12,57.22,639800,28.61
25-Feb-05,56.05,57.43,55.86,57.29,877400,28.65
24-Feb-05,56.47,56.59,55.80,56.20,525000,28.10
23-Feb-05,56.53,57.40,55.45,56.34,732200,28.17
22-Feb-05,56.60,56.90,55.88,56.19,837200,28.09
18-Feb-05,56.21,56.87,56.09,56.60,667400,28.30
17-Feb-05,56.52,58.10,55.70,56.07,2398600,28.03
16-Feb-05,54.20,57.24,53.96,56.42,1822600,28.21
15-Feb-05,54.50,54.85,53.99,54.31,675800,27.16
14-Feb-05,53.69,54.57,53.22,54.33,723000,27.17
11-Feb-05,53.79,54.32,53.00,53.57,919400,26.78
10-Feb-05,54.11,54.12,52.00,53.79,871000,26.90
9-Feb-05,54.96,55.03,54.00,54.26,999600,27.13
8-Feb-05,55.51,56.50,54.96,55.00,796400,27.50
7-Feb-05,55.78,55.78,54.85,55.49,483200,27.75
4-Feb-05,54.76,55.84,54.72,55.50,747400,27.75
3-Feb-05,55.04,55.24,54.43,54.79,482200,27.40
2-Feb-05,54.80,55.22,54.50,54.95,532800,27.48
1-Feb-05,54.04,54.89,53.74,54.60,1236000,27.30
31-Jan-05,53.68,55.19,53.34,53.80,959800,26.90
28-Jan-05,53.48,54.43,53.09,53.47,637200,26.74
27-Jan-05,53.19,53.97,52.96,53.51,634200,26.75
26-Jan-05,52.84,53.56,52.25,53.10,744000,26.55
25-Jan-05,53.39,53.98,52.41,52.60,4408800,26.30
24-Jan-05,53.40,53.99,53.30,53.35,1039400,26.67
21-Jan-05,52.00,53.85,51.55,53.50,2054400,26.75
20-Jan-05,51.50,51.88,51.29,51.43,1537800,25.72
19-Jan-05,51.27,52.43,50.50,51.88,871400,25.94
18-Jan-05,51.02,51.94,50.46,51.50,1852000,25.75
14-Jan-05,51.75,51.93,50.86,50.98,1012000,25.49
13-Jan-05,50.56,52.39,50.56,51.73,891600,25.86
12-Jan-05,51.53,51.97,49.35,50.64,2679600,25.32
11-Jan-05,51.20,51.74,50.68,51.13,1602000,25.57
10-Jan-05,50.04,51.50,49.86,51.18,2038600,25.59
7-Jan-05,49.65,50.49,49.23,50.24,767800,25.12
6-Jan-05,49.30,49.72,49.05,49.70,1361200,24.85
5-Jan-05,47.82,49.67,47.71,49.02,1479800,24.51
4-Jan-05,49.05,49.65,47.50,47.94,1936200,23.97
3-Jan-05,47.18,50.79,47.18,49.08,3319400,24.54