matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,41.56,43.27,41.20,43.00,4563600,43.00
10-Aug-06,42.59,42.80,40.50,41.53,7807500,41.53
9-Aug-06,42.97,44.08,42.53,42.81,3210800,42.81
8-Aug-06,44.87,44.95,42.53,43.24,5919600,43.24
7-Aug-06,45.60,45.62,43.52,45.13,4097700,45.13
4-Aug-06,47.30,47.50,45.44,45.94,2964500,45.94
3-Aug-06,46.26,46.99,45.72,46.95,2719300,46.95
2-Aug-06,46.86,47.22,46.41,46.53,2651400,46.53
1-Aug-06,47.60,47.97,46.46,46.64,3039100,46.64
31-Jul-06,47.05,48.00,46.41,47.89,3080500,47.89
28-Jul-06,46.04,47.74,45.62,46.97,4916300,46.97
27-Jul-06,46.40,47.68,44.47,46.00,7973300,46.00
26-Jul-06,48.86,49.41,47.98,48.91,3485900,48.91
25-Jul-06,47.48,48.91,47.48,48.59,3551300,48.59
24-Jul-06,46.10,47.65,46.09,47.60,6234400,47.60
21-Jul-06,45.87,46.27,45.15,45.98,2839600,45.98
20-Jul-06,46.55,46.88,45.79,46.04,2321800,46.04
19-Jul-06,45.05,47.14,44.99,46.58,3718600,46.58
18-Jul-06,45.29,45.62,44.36,45.17,3098500,45.17
17-Jul-06,44.92,45.48,43.23,45.16,4971400,45.16
14-Jul-06,46.91,47.00,44.02,45.08,5577800,45.08
13-Jul-06,47.94,48.18,46.13,46.77,4140500,46.77
12-Jul-06,47.99,48.50,47.77,48.25,3801100,48.25
11-Jul-06,47.82,48.41,47.53,48.07,3130500,48.07
10-Jul-06,48.21,48.58,47.76,47.85,2872900,47.85
7-Jul-06,46.86,48.59,46.75,48.25,3621700,48.25
6-Jul-06,47.30,47.91,47.05,47.30,2342700,47.30
5-Jul-06,47.45,47.45,46.59,47.21,3693400,47.21
3-Jul-06,47.59,47.76,47.22,47.46,1591300,47.46
30-Jun-06,48.39,48.40,46.27,47.43,7305900,47.43
29-Jun-06,45.59,47.24,45.50,47.23,3524700,47.23
28-Jun-06,45.85,46.40,44.52,45.22,3106600,45.22
27-Jun-06,45.88,46.25,44.82,45.84,3700900,45.84
26-Jun-06,46.45,46.98,45.25,45.65,4353900,45.65
23-Jun-06,45.79,46.90,45.26,45.91,4568800,45.91
22-Jun-06,44.54,46.00,43.55,45.80,6319700,45.80
21-Jun-06,42.58,45.00,42.58,44.39,4767300,44.39
20-Jun-06,42.58,43.00,41.68,42.39,2475000,42.39
19-Jun-06,43.93,44.00,42.34,42.53,2730800,42.53
16-Jun-06,43.76,44.01,42.92,43.50,3433600,43.50
15-Jun-06,42.34,44.29,42.09,44.25,3795300,44.25
14-Jun-06,41.16,42.16,40.80,42.04,2383000,42.04
13-Jun-06,42.00,42.60,40.72,41.10,3757000,41.10
12-Jun-06,43.59,43.67,42.09,42.19,2165800,42.19
9-Jun-06,43.08,44.45,42.94,43.35,4259400,43.35
8-Jun-06,42.03,42.92,40.57,42.55,4050600,42.55
7-Jun-06,41.84,43.48,41.67,42.41,3930600,42.41
6-Jun-06,41.65,42.10,40.26,41.84,4608600,41.84
5-Jun-06,44.14,44.75,41.52,41.56,5044400,41.56
2-Jun-06,43.35,44.15,43.10,43.98,4083300,43.98
1-Jun-06,41.68,42.98,41.29,42.98,4050200,42.98
31-May-06,40.20,41.50,40.16,41.45,3899100,41.45
30-May-06,41.75,42.23,40.22,40.30,2801600,40.30
26-May-06,42.31,43.03,41.05,41.46,5581600,41.46
25-May-06,39.84,40.81,39.69,40.44,3524900,40.44
24-May-06,39.08,39.98,38.22,39.25,4545400,39.25
23-May-06,38.41,40.22,38.37,39.28,4621400,39.28
22-May-06,38.85,39.08,37.28,38.20,3162500,38.20
19-May-06,38.95,39.34,37.63,39.30,4824200,39.30
18-May-06,39.00,39.48,38.49,38.63,3472500,38.63
17-May-06,41.08,41.30,38.42,38.73,6228600,38.73
16-May-06,41.95,42.17,40.85,41.84,4420500,41.84
15-May-06,40.36,41.00,39.90,40.45,3408900,40.45
12-May-06,42.01,42.25,40.50,40.61,3590000,40.61
11-May-06,42.79,42.85,41.72,42.32,2819100,42.32
10-May-06,42.67,43.54,42.42,42.88,2929900,42.88
9-May-06,42.75,42.93,42.15,42.66,2235200,42.66
8-May-06,42.36,43.10,41.93,42.88,2999600,42.88
5-May-06,40.25,42.86,40.18,42.61,3715900,42.61
4-May-06,39.87,40.83,39.80,40.18,2481600,40.18
3-May-06,40.81,41.30,39.78,39.93,4833100,39.93
2-May-06,41.98,42.00,40.52,40.71,2745700,40.71
1-May-06,42.07,42.59,41.60,41.82,3008400,41.82
28-Apr-06,43.20,43.37,41.90,42.16,3221300,42.16
27-Apr-06,40.09,42.59,39.78,42.39,11214900,42.39
26-Apr-06,39.34,39.42,37.18,37.70,3614500,37.70
25-Apr-06,39.83,40.47,38.52,39.02,3030900,39.02
24-Apr-06,37.72,39.96,37.54,39.79,5012100,39.79
21-Apr-06,38.70,38.93,37.50,37.80,2227700,37.80
20-Apr-06,38.42,38.69,37.86,38.34,3731600,38.34
19-Apr-06,37.31,38.46,36.82,38.43,3921500,38.43
18-Apr-06,37.70,37.97,36.76,37.35,3601700,37.35
17-Apr-06,37.89,38.48,36.42,37.65,3983000,37.65
13-Apr-06,37.58,38.18,36.83,37.96,2268500,37.96
12-Apr-06,36.86,38.03,36.51,37.54,4330600,37.54
11-Apr-06,38.90,39.17,36.02,36.59,5520800,36.59
10-Apr-06,38.09,38.69,37.75,38.53,3449300,38.53
7-Apr-06,39.08,39.66,37.56,37.87,6910400,37.87
6-Apr-06,41.34,41.40,38.69,39.04,8198200,39.04
5-Apr-06,42.02,42.79,41.73,42.09,2469800,42.09
4-Apr-06,42.87,43.12,41.52,42.29,4227100,42.29
3-Apr-06,44.37,44.74,42.81,42.85,3205700,42.85
31-Mar-06,43.50,44.22,43.21,44.22,2983400,44.22
30-Mar-06,43.51,43.69,42.76,43.58,2199100,43.58
29-Mar-06,41.30,43.50,41.24,43.28,3185100,43.28
28-Mar-06,41.52,41.89,40.73,41.35,1706800,41.35
27-Mar-06,42.17,42.28,41.42,41.43,2035300,41.43
24-Mar-06,41.40,41.93,41.04,41.93,1338600,41.93
23-Mar-06,41.57,41.89,40.45,41.31,1784000,41.31
22-Mar-06,40.93,41.67,40.00,41.43,2781000,41.43
21-Mar-06,42.69,42.90,40.73,40.91,3482200,40.91
20-Mar-06,42.70,42.75,41.87,42.44,3215300,42.44
17-Mar-06,41.25,42.11,41.15,42.04,2975600,42.04
16-Mar-06,41.22,41.98,40.98,41.27,2407200,41.27
15-Mar-06,39.21,41.00,39.16,41.00,3260300,41.00
14-Mar-06,39.00,39.48,38.56,39.13,1875500,39.13
13-Mar-06,39.13,39.43,38.70,39.17,1924200,39.17
10-Mar-06,39.27,39.34,38.68,38.95,2352100,38.95
9-Mar-06,39.13,39.75,38.09,39.17,3316300,39.17
8-Mar-06,39.42,40.18,39.00,39.94,2813000,39.94
7-Mar-06,40.11,40.27,39.25,39.66,3157500,39.66
6-Mar-06,40.30,40.74,39.65,40.32,3352100,40.32
3-Mar-06,40.12,40.46,39.35,40.11,5176800,40.11
2-Mar-06,38.39,39.60,38.17,39.37,4777800,39.37
1-Mar-06,38.69,38.94,37.60,38.33,4175300,38.33
28-Feb-06,38.60,38.80,37.50,38.00,4069100,38.00
27-Feb-06,37.34,38.68,37.05,38.45,4618400,38.45
24-Feb-06,71.63,73.98,71.32,73.98,4048000,36.99
23-Feb-06,71.78,72.94,71.27,71.84,3628400,35.92
22-Feb-06,70.20,72.11,69.60,71.83,4146800,35.92
21-Feb-06,70.27,70.40,69.15,70.05,4559600,35.03
17-Feb-06,70.25,71.24,70.18,70.30,3164000,35.15
16-Feb-06,69.80,70.41,69.50,70.41,3135200,35.21
15-Feb-06,69.53,69.94,68.65,69.67,2160600,34.83
14-Feb-06,69.19,69.95,68.51,69.43,2834600,34.72
13-Feb-06,69.56,69.75,68.12,69.13,2175200,34.56
10-Feb-06,68.62,69.66,66.97,69.66,2995000,34.83
9-Feb-06,69.16,69.99,68.06,68.67,2774000,34.33
8-Feb-06,69.63,69.63,67.55,69.27,2592800,34.63
7-Feb-06,70.30,70.75,68.50,69.09,3200200,34.54
6-Feb-06,69.84,70.19,68.52,70.00,2155400,35.00
3-Feb-06,70.15,70.31,68.66,69.89,2798000,34.94
2-Feb-06,71.69,71.84,69.96,70.58,3734200,35.29
1-Feb-06,71.00,71.80,70.10,71.68,3387800,35.84
31-Jan-06,69.97,71.25,69.25,71.15,4888400,35.58
30-Jan-06,70.56,71.57,69.62,69.97,3912200,34.99
27-Jan-06,68.96,70.98,68.65,70.71,4420800,35.35
26-Jan-06,67.30,68.95,67.01,68.91,4645400,34.46
25-Jan-06,67.18,67.50,66.26,66.81,3723000,33.40
24-Jan-06,67.66,67.89,66.29,67.30,3587600,33.65
23-Jan-06,67.28,68.34,64.85,67.50,5867600,33.75
20-Jan-06,68.71,69.10,66.99,67.27,5494000,33.63
19-Jan-06,67.99,69.18,66.69,68.58,4409400,34.29
18-Jan-06,67.19,68.16,66.70,67.86,4807800,33.93
17-Jan-06,66.32,68.14,65.55,67.89,5486800,33.94
13-Jan-06,67.53,67.97,65.50,66.64,5520400,33.32
12-Jan-06,68.44,70.20,66.38,67.01,9309600,33.51
11-Jan-06,69.75,71.50,69.55,69.98,6117400,34.99
10-Jan-06,72.19,72.19,69.53,69.55,7687400,34.78
9-Jan-06,69.62,71.92,69.23,71.88,10508200,35.94
6-Jan-06,66.57,69.26,66.46,68.83,14178400,34.42
5-Jan-06,65.79,66.22,64.88,66.00,4684800,33.00
4-Jan-06,64.89,65.37,64.30,65.37,5369800,32.69
3-Jan-06,65.00,65.25,63.01,64.89,7104200,32.44
30-Dec-05,64.28,65.36,63.85,64.80,6609400,32.40
29-Dec-05,62.95,65.06,62.40,64.85,17294400,32.42
28-Dec-05,61.34,61.95,59.70,60.85,32271400,30.42
27-Dec-05,59.02,59.64,57.29,57.48,1958400,28.74
23-Dec-05,59.32,59.66,58.35,58.60,1301200,29.30
22-Dec-05,58.77,59.81,58.65,59.41,1903200,29.70
21-Dec-05,57.67,59.38,57.31,58.74,4221800,29.37
20-Dec-05,57.17,58.17,56.00,57.06,3200200,28.53
19-Dec-05,58.56,58.98,56.45,57.08,4284800,28.54
16-Dec-05,59.49,59.95,58.10,58.19,4584800,29.09
15-Dec-05,59.42,59.89,57.40,59.64,5430000,29.82
14-Dec-05,60.81,60.81,58.77,59.36,3285400,29.68
13-Dec-05,61.04,61.35,60.07,60.78,2014000,30.39
12-Dec-05,62.00,62.50,60.43,60.90,2141800,30.45
9-Dec-05,60.77,61.44,60.02,61.34,2128600,30.67
8-Dec-05,60.93,61.36,60.19,60.66,2139200,30.33
7-Dec-05,61.53,62.44,59.96,60.70,3879800,30.35
6-Dec-05,60.83,61.86,60.67,61.27,3450000,30.64
5-Dec-05,59.90,60.84,59.70,60.53,3025600,30.26
2-Dec-05,60.80,61.00,59.83,60.00,3197800,30.00
1-Dec-05,61.21,61.60,60.21,61.00,5076000,30.50
30-Nov-05,60.00,60.93,59.56,60.92,2658400,30.46
29-Nov-05,60.82,61.49,59.60,60.15,2576000,30.08
28-Nov-05,61.90,62.80,60.31,60.77,3072800,30.39
25-Nov-05,62.86,63.13,62.22,62.43,609600,31.22
23-Nov-05,63.24,63.24,62.26,62.78,2034000,31.39
22-Nov-05,62.15,63.27,61.86,62.95,3861200,31.48
21-Nov-05,61.59,62.38,61.18,61.93,2846800,30.97
18-Nov-05,62.00,62.08,60.67,61.75,3029600,30.88
17-Nov-05,59.97,61.33,59.80,61.29,2947400,30.65
16-Nov-05,60.25,61.41,60.00,60.35,3212000,30.17
15-Nov-05,59.46,60.75,58.91,59.97,4101000,29.99
14-Nov-05,59.16,60.33,59.04,59.90,2500000,29.95
11-Nov-05,58.50,59.95,58.23,58.90,2860200,29.45
10-Nov-05,59.26,59.38,57.66,58.28,3553400,29.14
9-Nov-05,59.37,60.00,58.66,59.18,3289200,29.59
8-Nov-05,59.24,59.86,58.44,59.43,2212000,29.72
7-Nov-05,60.10,60.37,58.45,59.45,2830200,29.73
4-Nov-05,59.30,61.34,58.87,59.69,4842000,29.84
3-Nov-05,55.90,60.63,55.49,58.85,7280400,29.42
2-Nov-05,56.61,57.82,56.57,57.69,3792400,28.84
1-Nov-05,56.15,56.60,55.33,56.60,2781600,28.30
31-Oct-05,54.00,56.29,53.66,56.10,4698800,28.05
28-Oct-05,53.26,54.20,53.26,53.82,2348600,26.91
27-Oct-05,53.90,54.18,52.88,52.96,1981200,26.48
26-Oct-05,53.62,54.34,52.67,53.80,4089600,26.90
25-Oct-05,53.98,54.55,52.72,53.53,3387600,26.76
24-Oct-05,51.98,53.44,51.11,53.44,2911800,26.72
21-Oct-05,50.84,52.14,49.62,51.64,5082400,25.82
20-Oct-05,52.28,53.44,50.49,50.80,5406800,25.40
19-Oct-05,51.57,52.57,49.33,52.45,4474600,26.23
18-Oct-05,51.57,52.39,50.89,50.92,3990200,25.46
17-Oct-05,51.86,51.90,50.26,51.18,4627200,25.59
14-Oct-05,50.06,52.18,49.00,51.70,11393400,25.85
13-Oct-05,45.70,47.96,45.18,47.61,4892000,23.81
12-Oct-05,47.25,48.24,45.70,45.91,5770200,22.95
11-Oct-05,48.69,49.60,47.45,47.54,3865800,23.77
10-Oct-05,49.61,50.25,47.71,48.36,4357200,24.18
7-Oct-05,49.33,50.17,48.16,49.52,4267000,24.76
6-Oct-05,51.22,52.06,48.25,49.18,7384600,24.59
5-Oct-05,53.67,53.67,51.50,51.51,3653000,25.75
4-Oct-05,54.97,55.25,53.25,53.47,3251000,26.74
3-Oct-05,52.00,55.88,51.81,54.58,11545000,27.29
30-Sep-05,53.71,54.32,53.12,54.32,2877800,27.16
29-Sep-05,52.70,53.98,52.63,53.60,6182600,26.80
28-Sep-05,52.49,53.17,50.96,52.85,18185400,26.42
27-Sep-05,53.79,54.75,53.36,54.11,2944800,27.06
26-Sep-05,53.46,56.86,52.75,53.68,4455000,26.84
23-Sep-05,54.33,54.34,53.00,53.00,3869800,26.50
22-Sep-05,53.62,54.92,53.50,54.10,3699200,27.05
21-Sep-05,55.25,55.25,53.63,53.98,4595800,26.99
20-Sep-05,55.90,56.22,54.92,55.27,3188200,27.64
19-Sep-05,54.97,56.25,54.40,55.58,4840200,27.79
16-Sep-05,57.12,57.35,54.72,55.52,6497000,27.76
15-Sep-05,55.65,57.70,55.50,57.00,14132000,28.50
14-Sep-05,54.95,55.60,52.65,54.77,19986800,27.39
13-Sep-05,53.71,54.13,52.02,52.91,11003800,26.45
12-Sep-05,50.46,58.82,50.21,55.68,22167000,27.84
9-Sep-05,50.90,51.34,50.15,50.64,3873000,25.32
8-Sep-05,52.36,52.45,50.61,51.10,5651400,25.55
7-Sep-05,53.25,53.48,52.40,52.70,3392000,26.35
6-Sep-05,51.47,54.12,51.37,53.24,6884600,26.62
2-Sep-05,51.24,51.50,50.50,51.35,2763400,25.67
1-Sep-05,50.25,51.28,50.22,51.01,4300800,25.50
31-Aug-05,48.35,50.20,48.17,50.19,5201800,25.09
30-Aug-05,48.73,48.87,47.87,48.40,2248000,24.20
29-Aug-05,48.74,48.92,47.70,48.90,2399200,24.45
26-Aug-05,48.61,49.13,47.86,48.88,2658200,24.44
25-Aug-05,47.82,48.50,47.51,48.41,2064000,24.20
24-Aug-05,47.41,48.55,47.25,47.65,3119400,23.83
23-Aug-05,47.17,47.69,46.87,47.50,3403400,23.75
22-Aug-05,46.23,47.14,46.08,47.13,2853400,23.57
19-Aug-05,45.99,46.43,45.71,45.96,2243000,22.98
18-Aug-05,46.15,46.36,45.80,45.95,3215600,22.98
17-Aug-05,46.89,46.89,46.39,46.51,1852400,23.25
16-Aug-05,47.35,47.75,46.50,46.73,2188600,23.36
15-Aug-05,46.62,47.66,46.50,47.56,2120800,23.78
12-Aug-05,47.37,47.45,46.50,46.94,2872800,23.47
11-Aug-05,46.97,47.47,46.58,47.30,3593400,23.65
10-Aug-05,47.19,47.34,46.63,46.71,1664000,23.35
9-Aug-05,46.13,47.49,46.11,46.95,3350600,23.48
8-Aug-05,47.67,48.05,45.60,46.08,4471000,23.04
5-Aug-05,47.72,48.13,47.40,47.51,1690800,23.75
4-Aug-05,48.30,48.80,47.69,47.89,2390200,23.94
3-Aug-05,48.75,49.05,48.30,48.41,3387200,24.20
2-Aug-05,47.99,48.89,47.83,48.73,2665800,24.36
1-Aug-05,47.86,48.40,47.42,47.91,2362200,23.95
29-Jul-05,48.31,48.50,47.39,47.85,2878000,23.92
28-Jul-05,46.64,48.60,46.50,48.24,4816400,24.12
27-Jul-05,47.76,47.91,46.48,47.27,4128200,23.64
26-Jul-05,47.00,47.72,46.39,47.47,3847600,23.74
25-Jul-05,47.99,47.99,46.25,46.90,6204400,23.45
22-Jul-05,48.71,48.80,46.98,48.16,4282000,24.08
21-Jul-05,47.88,49.37,46.84,48.80,4903200,24.40
20-Jul-05,46.20,48.73,46.10,47.89,7990000,23.94
19-Jul-05,45.98,46.75,45.25,45.72,3281000,22.86
18-Jul-05,46.65,46.90,45.42,45.79,7227000,22.90
15-Jul-05,43.52,47.67,43.20,47.25,13671400,23.62
14-Jul-05,42.64,43.27,42.10,43.20,2220400,21.60
13-Jul-05,42.77,42.80,42.05,42.29,1640800,21.15
12-Jul-05,42.63,43.00,42.00,42.70,2523000,21.35
11-Jul-05,42.84,42.91,42.02,42.70,2280800,21.35
8-Jul-05,41.00,42.89,40.75,42.42,5009200,21.21
7-Jul-05,39.96,40.77,39.55,40.75,4476400,20.38
6-Jul-05,41.16,41.57,40.21,40.22,3639400,20.11
5-Jul-05,41.45,41.90,40.90,41.21,3579400,20.60
1-Jul-05,40.97,41.80,40.87,41.79,17950600,20.90
30-Jun-05,40.95,41.01,40.42,40.70,2956600,20.35
29-Jun-05,41.19,41.21,40.38,40.57,3060000,20.28
28-Jun-05,40.30,40.90,40.27,40.76,1714600,20.38
27-Jun-05,41.15,41.23,40.29,40.42,3849600,20.21
24-Jun-05,40.10,41.00,40.10,40.69,4273800,20.34
23-Jun-05,40.07,41.00,39.70,40.00,5571600,20.00
22-Jun-05,41.39,41.70,39.26,39.52,7863800,19.76
21-Jun-05,42.86,43.02,40.82,41.13,14039800,20.57
20-Jun-05,42.12,42.94,41.83,42.35,3870000,21.17
17-Jun-05,41.42,42.54,40.80,42.10,5485800,21.05
16-Jun-05,39.66,41.30,39.66,41.29,4509600,20.65
15-Jun-05,39.92,40.06,39.17,39.71,3078400,19.85
14-Jun-05,39.94,40.38,39.75,39.90,2537400,19.95
13-Jun-05,39.84,40.57,39.68,39.91,2071000,19.95
10-Jun-05,40.00,40.35,39.67,39.95,1876600,19.98
9-Jun-05,39.54,40.22,39.34,40.00,3271200,20.00
8-Jun-05,39.80,39.98,39.00,39.48,4668000,19.74
7-Jun-05,40.30,41.35,39.58,39.78,5682600,19.89
6-Jun-05,40.09,40.23,39.52,39.98,2611800,19.99
3-Jun-05,41.41,41.50,39.78,40.09,4606400,20.05
2-Jun-05,41.35,41.72,40.87,41.34,4093600,20.67
1-Jun-05,42.60,43.23,41.11,41.45,6414200,20.73
31-May-05,41.60,42.34,41.05,42.34,11280600,21.17
27-May-05,41.25,41.52,40.80,41.20,3473400,20.60
26-May-05,40.54,41.00,40.37,40.94,4125400,20.47
25-May-05,41.15,41.25,39.27,40.07,6193200,20.03
24-May-05,39.23,40.75,39.15,40.40,6961000,20.20
23-May-05,39.81,39.81,39.05,39.16,3842200,19.58
20-May-05,39.48,39.50,39.04,39.42,3301200,19.71
19-May-05,39.49,39.49,38.83,39.26,2774800,19.63
18-May-05,39.24,39.80,38.69,39.34,6261800,19.67
17-May-05,39.05,39.10,37.89,39.06,6867000,19.53
16-May-05,38.66,39.97,38.17,38.65,19478200,19.33
13-May-05,38.95,39.04,36.87,37.00,8507600,18.50
12-May-05,38.31,39.28,38.22,38.93,5760000,19.47
11-May-05,37.74,38.32,37.50,38.23,2282800,19.11
10-May-05,37.97,38.47,37.50,37.55,2477200,18.77
9-May-05,37.31,38.30,37.17,38.10,3749800,19.05
6-May-05,38.25,38.35,36.91,37.23,5677200,18.61
5-May-05,38.57,39.50,36.02,38.18,14295400,19.09
4-May-05,39.74,39.79,38.30,38.70,4852400,19.35
3-May-05,38.71,40.05,38.50,39.46,6290000,19.73
2-May-05,38.29,38.50,37.73,38.24,2955400,19.12
29-Apr-05,38.65,38.65,36.89,37.91,5135600,18.95
28-Apr-05,39.62,39.62,38.11,38.17,5100800,19.08
27-Apr-05,39.94,39.94,39.10,39.61,2792000,19.81
26-Apr-05,40.10,40.90,39.79,39.83,3377400,19.92
25-Apr-05,39.82,40.26,39.21,39.83,3760400,19.92
22-Apr-05,38.98,40.17,38.98,40.10,3140800,20.05
21-Apr-05,38.51,39.58,38.51,39.51,3790600,19.75
20-Apr-05,39.00,39.40,38.35,38.36,3494800,19.18
19-Apr-05,37.00,39.00,36.91,38.94,6129200,19.47
18-Apr-05,36.81,37.43,36.40,36.94,6523800,18.47
15-Apr-05,36.39,37.16,35.68,37.07,3715000,18.53
14-Apr-05,36.90,37.26,36.27,36.52,4133600,18.26
13-Apr-05,37.90,38.50,36.92,36.96,5856400,18.48
12-Apr-05,36.85,38.12,35.55,37.93,10314200,18.97
11-Apr-05,36.70,37.20,36.48,36.92,3770600,18.46
8-Apr-05,37.08,37.40,36.15,36.42,7298400,18.21
7-Apr-05,35.38,37.99,35.32,37.31,15831200,18.66
6-Apr-05,34.55,35.38,34.52,35.15,7250200,17.58
5-Apr-05,33.88,34.40,33.67,34.23,5226000,17.11
4-Apr-05,33.99,34.00,33.50,33.70,2887000,16.85
1-Apr-05,34.25,34.44,33.21,33.76,4151000,16.88
31-Mar-05,33.73,34.27,33.17,34.05,4473200,17.02
30-Mar-05,32.27,33.85,32.24,33.59,6179400,16.80
29-Mar-05,32.75,33.25,31.97,32.07,5569800,16.03
28-Mar-05,32.95,33.06,32.19,32.25,3400600,16.12
24-Mar-05,33.32,33.40,32.78,32.93,2820600,16.47
23-Mar-05,32.72,33.71,32.72,33.11,2377200,16.56
22-Mar-05,32.90,33.32,32.82,32.93,2207200,16.47
21-Mar-05,33.27,33.45,32.62,32.94,1939400,16.47
18-Mar-05,33.25,33.74,32.96,33.05,2247200,16.52
17-Mar-05,33.20,33.48,33.00,33.24,2506600,16.62
16-Mar-05,33.77,33.84,33.03,33.25,2330400,16.62
15-Mar-05,34.22,35.24,33.35,33.87,6016600,16.93
14-Mar-05,32.81,34.08,32.35,33.97,5197200,16.99
11-Mar-05,33.18,33.40,32.50,32.80,2164200,16.40
10-Mar-05,33.00,33.12,32.49,33.00,2890000,16.50
9-Mar-05,33.00,33.41,32.89,32.90,4572200,16.45
8-Mar-05,33.64,33.87,32.66,33.11,8549600,16.56
7-Mar-05,33.40,33.90,32.98,33.88,27625000,16.94
4-Mar-05,28.57,28.98,28.39,28.68,6163200,14.34
3-Mar-05,28.60,29.29,28.36,28.51,8294000,14.26
2-Mar-05,28.00,28.85,27.86,28.62,2752400,14.31
1-Mar-05,27.45,28.30,27.26,28.15,3130400,14.07
28-Feb-05,27.76,28.00,27.10,27.38,3606400,13.69
25-Feb-05,28.05,28.39,27.81,28.17,1744200,14.09
24-Feb-05,27.60,28.25,27.60,28.15,2541600,14.07
23-Feb-05,27.45,28.00,27.38,27.69,1740000,13.85
22-Feb-05,27.49,28.03,27.22,27.45,1991800,13.73
18-Feb-05,27.98,27.98,27.11,27.49,2649600,13.74
17-Feb-05,28.83,28.98,27.59,27.59,4067400,13.80
16-Feb-05,28.60,28.92,28.52,28.61,1874000,14.31
15-Feb-05,27.95,28.77,27.95,28.50,2099000,14.25
14-Feb-05,28.17,28.34,27.91,28.08,1739000,14.04
11-Feb-05,27.35,28.27,27.05,28.14,1888800,14.07
10-Feb-05,27.37,27.70,26.21,27.20,3388000,13.60
9-Feb-05,28.02,28.11,27.00,27.12,2484400,13.56
8-Feb-05,28.43,28.57,27.74,27.92,1597600,13.96
7-Feb-05,28.00,28.74,27.90,28.46,2002200,14.23
4-Feb-05,27.24,28.00,27.24,27.90,1982400,13.95
3-Feb-05,27.83,27.92,26.71,27.24,3074200,13.62
2-Feb-05,27.52,27.95,27.50,27.86,1562000,13.93
1-Feb-05,27.35,27.66,27.13,27.60,3402400,13.80
31-Jan-05,27.38,27.77,26.92,27.34,3049600,13.67
28-Jan-05,28.28,28.51,26.93,27.40,3052600,13.70
27-Jan-05,29.15,29.42,27.60,28.27,4402200,14.14
26-Jan-05,28.65,28.99,28.55,28.78,1850200,14.39
25-Jan-05,28.35,28.66,28.15,28.40,3196800,14.20
24-Jan-05,28.54,29.03,27.62,27.98,6175800,13.99
21-Jan-05,29.19,29.22,28.62,28.76,4662400,14.38
20-Jan-05,29.40,29.62,29.02,29.14,3412000,14.57
19-Jan-05,29.66,29.92,29.19,29.40,3953200,14.70
18-Jan-05,29.29,29.94,29.24,29.70,3995200,14.85
14-Jan-05,29.29,29.89,28.97,29.85,3900600,14.93
13-Jan-05,29.75,29.75,29.11,29.20,3403600,14.60
12-Jan-05,28.27,30.00,28.24,29.74,8529800,14.87
11-Jan-05,28.06,28.70,27.96,28.21,3625400,14.10
10-Jan-05,27.28,28.71,27.20,28.40,6745200,14.20
7-Jan-05,26.88,27.40,26.58,27.23,4770000,13.61
6-Jan-05,25.56,26.91,25.28,26.75,7402400,13.38
5-Jan-05,24.97,25.77,24.89,25.55,4158800,12.77
4-Jan-05,26.20,26.45,24.70,25.17,4111400,12.59
3-Jan-05,26.67,26.77,25.98,26.30,2498200,13.15