matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,51.06,51.27,50.26,50.75,4471900,50.75
10-Aug-06,50.01,51.58,49.42,51.26,4723500,51.26
9-Aug-06,52.16,52.50,49.99,50.20,4011700,50.20
8-Aug-06,51.85,52.16,51.37,51.66,3176100,51.66
7-Aug-06,51.85,51.99,50.89,51.47,3177800,51.47
4-Aug-06,51.48,52.45,51.36,51.78,4404200,51.78
3-Aug-06,51.65,52.57,49.99,51.00,7369500,51.00
2-Aug-06,52.26,52.65,51.64,52.44,2745600,52.44
1-Aug-06,52.40,52.55,51.59,52.25,3538800,52.25
31-Jul-06,52.00,52.90,51.81,52.76,3852000,52.76
28-Jul-06,51.80,52.14,50.70,51.87,4768700,51.87
27-Jul-06,53.40,53.48,51.23,51.45,5313600,51.32
26-Jul-06,53.90,53.95,53.01,53.33,3731300,53.20
25-Jul-06,53.41,54.10,52.76,54.00,3265700,53.86
24-Jul-06,52.91,53.55,52.62,53.36,4419600,53.23
21-Jul-06,53.12,53.35,52.45,52.56,5297800,52.43
20-Jul-06,53.61,54.05,53.32,53.35,3037200,53.22
19-Jul-06,53.00,54.16,53.00,53.79,6246800,53.65
18-Jul-06,53.56,53.67,52.36,52.88,5563500,52.75
17-Jul-06,53.51,54.26,53.44,53.96,3719100,53.82
14-Jul-06,54.89,55.15,53.10,53.52,6483100,53.38
13-Jul-06,55.56,55.88,54.67,55.05,6125600,54.91
12-Jul-06,56.50,56.90,55.84,55.88,3488600,55.74
11-Jul-06,56.26,56.87,55.98,56.73,3017900,56.59
10-Jul-06,56.03,56.75,55.99,56.31,2602100,56.17
7-Jul-06,55.63,56.70,55.49,56.16,3417300,56.02
6-Jul-06,55.40,55.95,55.13,55.85,4707700,55.71
5-Jul-06,57.50,57.94,56.69,56.85,2148100,56.71
3-Jul-06,57.18,57.62,56.95,57.58,1347400,57.43
30-Jun-06,57.09,57.38,56.70,57.13,4012900,56.99
29-Jun-06,56.04,57.23,55.69,57.15,4146400,57.01
28-Jun-06,55.74,56.25,55.50,56.06,1870000,55.92
27-Jun-06,56.12,56.76,55.43,55.65,2979300,55.51
26-Jun-06,55.44,56.38,55.39,56.30,2763300,56.16
23-Jun-06,55.10,56.14,55.10,55.50,1879200,55.36
22-Jun-06,55.51,55.68,54.98,55.27,2687800,55.13
21-Jun-06,54.72,56.17,54.72,55.76,4149800,55.62
20-Jun-06,54.32,55.34,54.28,54.88,6346000,54.74
19-Jun-06,53.75,53.98,53.10,53.55,2034400,53.41
16-Jun-06,53.61,54.00,53.35,53.75,3179700,53.61
15-Jun-06,53.00,53.98,52.82,53.87,3000100,53.73
14-Jun-06,52.57,53.37,52.44,52.98,2897100,52.85
13-Jun-06,52.24,53.05,52.20,52.63,3712700,52.50
12-Jun-06,52.96,53.13,52.24,52.31,2639900,52.18
9-Jun-06,53.55,53.72,53.01,53.04,2746100,52.91
8-Jun-06,52.34,53.72,52.29,53.45,5211900,53.31
7-Jun-06,52.49,53.14,52.19,52.29,3302100,52.16
6-Jun-06,52.58,52.77,52.03,52.51,3283900,52.38
5-Jun-06,53.23,53.41,52.52,52.57,2577100,52.44
2-Jun-06,53.93,54.04,52.75,53.45,3163000,53.31
1-Jun-06,53.10,54.25,52.90,54.23,4182300,54.09
31-May-06,52.99,53.58,52.32,52.93,8559600,52.80
30-May-06,54.27,54.32,53.35,53.56,3078300,53.42
26-May-06,54.53,54.66,54.16,54.43,1938900,54.29
25-May-06,53.85,54.49,53.61,54.40,2921900,54.26
24-May-06,53.59,54.52,53.50,53.81,4685300,53.67
23-May-06,54.02,54.70,53.60,53.64,2618300,53.50
22-May-06,53.84,54.46,53.72,54.11,2864000,53.97
19-May-06,53.52,54.50,53.03,54.20,3685800,54.06
18-May-06,54.29,54.29,53.44,53.47,2602300,53.33
17-May-06,54.80,55.10,53.89,54.01,3972800,53.87
16-May-06,55.40,55.64,55.10,55.24,2415700,55.10
15-May-06,54.68,55.62,54.46,55.55,2968300,55.41
12-May-06,56.12,56.13,54.90,55.23,2677800,55.09
11-May-06,56.52,56.84,55.68,56.06,2234000,55.92
10-May-06,56.64,57.24,56.33,56.80,1902000,56.66
9-May-06,56.94,56.95,56.22,56.61,1457300,56.47
8-May-06,56.70,57.24,56.23,56.85,1867600,56.71
5-May-06,55.90,56.83,55.63,56.70,3369400,56.43
4-May-06,54.85,55.97,54.51,55.53,4146700,55.26
3-May-06,53.84,54.46,53.34,53.96,3759200,53.70
2-May-06,54.12,54.40,53.82,53.98,2635000,53.72
1-May-06,54.74,54.94,54.02,54.12,2938000,53.86
28-Apr-06,54.54,54.54,53.80,54.43,2679400,54.17
27-Apr-06,54.25,54.91,54.01,54.36,2692500,54.10
26-Apr-06,54.65,54.75,54.17,54.52,2370300,54.26
25-Apr-06,54.22,54.88,54.22,54.54,1929500,54.28
24-Apr-06,53.69,54.73,53.63,54.48,2021100,54.22
21-Apr-06,54.94,55.15,53.67,53.97,2692700,53.71
20-Apr-06,54.76,55.09,54.50,54.85,2053000,54.59
19-Apr-06,55.58,55.59,54.33,54.79,3010400,54.53
18-Apr-06,53.81,55.47,53.81,55.30,4397800,55.03
17-Apr-06,54.03,54.34,53.26,53.89,2202100,53.63
13-Apr-06,54.33,54.69,54.00,54.09,1540000,53.83
12-Apr-06,54.24,54.70,53.99,54.47,1578900,54.21
11-Apr-06,54.58,54.90,53.83,54.24,2667500,53.98
10-Apr-06,55.01,55.19,53.99,54.43,7034200,54.17
7-Apr-06,56.45,57.38,55.62,55.70,3650500,55.43
6-Apr-06,55.69,56.60,55.49,56.59,5813600,56.32
5-Apr-06,54.57,55.37,54.46,55.14,3365200,54.87
4-Apr-06,54.54,54.90,54.15,54.70,2117200,54.44
3-Apr-06,54.48,54.78,54.11,54.32,2748600,54.06
31-Mar-06,54.28,54.53,54.14,54.16,2159600,53.90
30-Mar-06,54.60,55.08,53.95,54.22,2461900,53.96
29-Mar-06,54.34,55.02,54.25,54.68,1973100,54.42
28-Mar-06,54.95,55.29,54.10,54.27,3015900,54.01
27-Mar-06,54.52,54.95,54.34,54.77,2184100,54.51
24-Mar-06,55.08,55.38,54.31,54.64,2573000,54.38
23-Mar-06,55.18,55.21,54.60,54.99,2126700,54.73
22-Mar-06,55.19,55.33,54.61,55.16,3110400,54.89
21-Mar-06,55.40,56.11,55.10,55.40,3309700,55.13
20-Mar-06,55.90,56.31,55.62,56.00,3491800,55.73
17-Mar-06,54.99,56.08,54.84,55.88,4459900,55.61
16-Mar-06,55.07,55.19,54.77,55.00,2446000,54.74
15-Mar-06,55.00,55.35,54.56,55.00,2924400,54.74
14-Mar-06,54.03,55.31,54.00,55.27,3666900,55.00
13-Mar-06,54.04,54.40,53.95,54.23,2679900,53.97
10-Mar-06,53.10,54.01,53.04,53.97,2608700,53.71
9-Mar-06,53.83,53.90,53.00,53.07,2053500,52.81
8-Mar-06,53.60,53.89,53.48,53.77,2408200,53.51
7-Mar-06,53.44,53.93,53.31,53.62,3352300,53.36
6-Mar-06,53.23,53.81,52.81,53.76,6555200,53.50
3-Mar-06,52.26,54.07,52.26,53.52,4486200,53.26
2-Mar-06,51.25,53.30,50.78,52.80,6842000,52.55
1-Mar-06,51.70,52.39,51.29,52.19,3655300,51.94
28-Feb-06,51.40,51.90,50.91,51.19,2594300,50.94
27-Feb-06,50.98,51.96,50.51,51.61,2287200,51.36
24-Feb-06,51.23,51.23,50.40,50.69,1381100,50.45
23-Feb-06,51.54,51.68,50.97,51.11,1675200,50.86
22-Feb-06,50.92,51.91,50.83,51.51,1801100,51.26
21-Feb-06,51.01,51.34,50.50,50.70,1773500,50.46
17-Feb-06,51.69,51.89,50.86,50.98,1717900,50.73
16-Feb-06,51.63,52.15,51.40,51.74,2252000,51.49
15-Feb-06,51.10,51.58,50.84,51.57,2578900,51.32
14-Feb-06,50.16,51.33,50.00,51.18,2990500,50.93
13-Feb-06,49.68,50.11,49.64,50.11,1557800,49.87
10-Feb-06,49.11,49.94,48.88,49.74,2131100,49.50
9-Feb-06,48.76,49.50,48.72,48.97,2013700,48.73
8-Feb-06,48.68,49.17,48.48,49.07,1436500,48.83
7-Feb-06,49.35,49.64,48.53,48.72,2641100,48.49
6-Feb-06,49.16,49.45,48.96,49.27,1400400,48.92
3-Feb-06,49.71,50.34,49.26,49.45,2378700,49.10
2-Feb-06,49.77,50.42,49.24,50.21,2309700,49.85
1-Feb-06,49.92,50.03,49.04,49.50,2424000,49.15
31-Jan-06,49.74,50.08,49.29,49.89,1887000,49.53
30-Jan-06,49.92,50.23,49.42,49.68,1747900,49.33
27-Jan-06,50.03,50.87,49.93,50.05,1743800,49.69
26-Jan-06,50.40,50.40,49.84,50.09,2183800,49.73
25-Jan-06,49.48,50.23,49.28,49.94,2182600,49.58
24-Jan-06,49.19,49.90,49.09,49.55,2478700,49.20
23-Jan-06,49.59,49.90,48.95,49.13,3523100,48.78
20-Jan-06,50.56,50.83,49.67,49.69,4943900,49.34
19-Jan-06,50.68,50.83,50.12,50.59,2201500,50.23
18-Jan-06,50.20,50.90,50.12,50.74,2802100,50.38
17-Jan-06,50.81,50.93,50.44,50.60,2528000,50.24
13-Jan-06,50.95,51.08,50.76,51.00,1910900,50.64
12-Jan-06,50.37,50.96,50.32,50.73,2206400,50.37
11-Jan-06,50.00,50.79,49.92,50.69,2108200,50.33
10-Jan-06,49.70,50.13,49.70,50.00,1532700,49.64
9-Jan-06,49.93,50.30,49.61,50.05,3232100,49.69
6-Jan-06,50.05,50.06,49.56,49.85,2627700,49.49
5-Jan-06,50.48,50.48,49.41,49.78,3571200,49.42
4-Jan-06,49.81,50.23,49.57,50.08,2320100,49.72
3-Jan-06,49.75,50.05,48.74,49.92,2583100,49.56
30-Dec-05,49.80,50.40,49.39,49.47,1380800,49.12
29-Dec-05,49.96,50.25,49.88,49.97,1147400,49.61
28-Dec-05,49.87,50.39,49.72,50.11,1306200,49.75
27-Dec-05,50.14,50.39,49.71,49.77,1315400,49.41
23-Dec-05,49.98,50.42,49.88,49.98,1485800,49.62
22-Dec-05,49.90,49.90,49.42,49.84,1661600,49.48
21-Dec-05,49.49,49.97,49.16,49.81,2434500,49.45
20-Dec-05,48.57,49.50,48.40,49.22,2163200,48.87
19-Dec-05,48.98,49.02,48.45,48.66,2847800,48.31
16-Dec-05,49.66,49.81,48.65,48.75,4918500,48.40
15-Dec-05,49.41,49.76,49.01,49.51,2958500,49.16
14-Dec-05,48.52,49.45,48.52,49.22,2503200,48.87
13-Dec-05,48.67,48.80,48.18,48.62,2908500,48.27
12-Dec-05,48.53,48.93,48.50,48.68,1805400,48.33
9-Dec-05,48.40,49.03,48.24,48.55,2294800,48.20
8-Dec-05,48.20,48.82,48.11,48.29,4520000,47.95
7-Dec-05,49.35,49.54,48.94,49.35,2379500,49.00
6-Dec-05,49.42,49.90,49.00,49.08,3390500,48.73
5-Dec-05,49.24,49.65,49.02,49.59,2884300,49.24
2-Dec-05,48.81,49.43,48.64,49.34,2469400,48.99
1-Dec-05,48.60,49.20,48.02,48.79,6144100,48.44
30-Nov-05,50.61,51.21,49.83,49.95,3202200,49.59
29-Nov-05,50.44,51.12,50.20,50.75,2768500,50.39
28-Nov-05,50.49,50.72,50.00,50.25,2369000,49.89
25-Nov-05,50.76,50.95,50.19,50.58,1314900,50.22
23-Nov-05,49.40,50.77,49.07,50.56,2892600,50.20
22-Nov-05,49.45,49.47,48.93,49.25,3868300,48.90
21-Nov-05,49.71,49.96,49.30,49.40,2133400,49.05
18-Nov-05,49.94,50.31,49.49,49.81,2622000,49.45
17-Nov-05,49.26,49.84,49.11,49.82,2426600,49.46
16-Nov-05,49.26,49.45,48.88,49.20,2279400,48.85
15-Nov-05,49.43,49.52,48.56,49.25,3281200,48.78
14-Nov-05,50.06,50.25,49.53,49.80,2433500,49.33
11-Nov-05,49.62,50.30,49.62,50.14,2080300,49.67
10-Nov-05,48.60,50.15,48.55,50.06,3919500,49.59
9-Nov-05,48.85,49.20,48.60,48.65,2366400,48.19
8-Nov-05,49.60,49.60,48.80,48.94,2243800,48.48
7-Nov-05,49.05,49.94,48.77,49.61,3227500,49.14
4-Nov-05,48.72,49.16,48.50,49.08,1416200,48.62
3-Nov-05,49.00,50.00,48.48,48.67,4049700,48.21
2-Nov-05,48.17,48.89,48.11,48.51,2739200,48.05
1-Nov-05,48.30,48.60,47.85,48.13,1984400,47.67
31-Oct-05,47.45,48.60,47.45,48.37,3369900,47.91
28-Oct-05,46.86,47.35,46.53,47.34,2359200,46.89
27-Oct-05,47.20,47.60,46.28,46.35,3162000,45.91
26-Oct-05,47.58,48.24,47.10,47.10,4363200,46.65
25-Oct-05,48.00,48.21,47.54,47.92,3214100,47.47
24-Oct-05,47.67,48.24,47.47,48.20,2318900,47.74
21-Oct-05,47.92,48.19,47.43,47.76,4582200,47.31
20-Oct-05,47.81,48.23,47.40,47.64,5342500,47.19
19-Oct-05,46.55,47.77,46.10,47.77,5036000,47.32
18-Oct-05,46.45,46.75,46.13,46.31,2440100,45.87
17-Oct-05,46.25,46.62,46.03,46.61,2460200,46.17
14-Oct-05,45.52,46.59,45.34,46.46,4538300,46.02
13-Oct-05,45.05,45.53,45.05,45.37,3754900,44.94
12-Oct-05,45.87,45.94,45.11,45.25,4752700,44.82
11-Oct-05,45.44,45.93,45.31,45.52,2843800,45.09
10-Oct-05,45.50,46.11,45.24,45.64,4766300,45.21
7-Oct-05,45.10,45.65,44.92,45.64,3541000,45.21
6-Oct-05,43.92,45.40,43.76,44.92,8745100,44.50
5-Oct-05,42.82,43.23,42.35,42.91,3908400,42.50
4-Oct-05,42.81,43.75,42.75,42.97,3247300,42.56
3-Oct-05,43.04,43.45,42.81,42.84,2278800,42.43
30-Sep-05,42.79,43.16,42.50,43.09,2762100,42.68
29-Sep-05,42.36,42.82,42.01,42.61,2578500,42.21
28-Sep-05,43.32,43.36,42.37,42.42,3911500,42.02
27-Sep-05,42.57,43.33,42.53,43.14,2301300,42.73
26-Sep-05,43.15,43.49,42.35,42.77,2387200,42.37
23-Sep-05,43.02,43.44,42.60,42.82,2386100,42.42
22-Sep-05,41.39,43.17,41.16,43.05,4422400,42.64
21-Sep-05,41.34,42.03,40.51,41.48,3811500,41.09
20-Sep-05,42.44,42.47,41.20,41.36,3444500,40.97
19-Sep-05,42.96,43.25,42.05,42.25,2985000,41.85
16-Sep-05,42.90,43.28,42.78,43.19,4960300,42.78
15-Sep-05,43.39,43.47,42.91,42.94,2568100,42.53
14-Sep-05,43.74,43.92,43.08,43.16,2049200,42.75
13-Sep-05,43.76,44.00,43.32,43.53,2622000,43.12
12-Sep-05,43.09,44.00,42.96,43.92,2085600,43.50
9-Sep-05,43.11,43.35,42.90,43.04,1388400,42.63
8-Sep-05,43.10,43.28,42.84,43.04,1988100,42.63
7-Sep-05,43.17,43.50,43.05,43.31,2408700,42.90
6-Sep-05,43.17,43.54,42.85,43.20,3968800,42.79
2-Sep-05,43.25,43.50,42.91,43.16,1915300,42.75
1-Sep-05,43.76,44.18,42.93,43.18,4825500,42.77
31-Aug-05,43.06,43.48,42.61,43.40,4429000,42.99
30-Aug-05,43.10,43.27,42.51,43.04,4815400,42.63
29-Aug-05,42.50,43.75,42.39,43.41,2316400,43.00
26-Aug-05,43.46,43.55,43.01,43.12,2091600,42.71
25-Aug-05,43.63,43.77,43.30,43.41,2485100,43.00
24-Aug-05,43.42,44.06,43.29,43.33,2710100,42.92
23-Aug-05,44.32,44.36,43.46,43.65,3324900,43.24
22-Aug-05,44.26,44.45,43.79,44.23,2720900,43.81
19-Aug-05,44.00,44.57,43.89,44.26,4126200,43.84
18-Aug-05,43.45,44.26,43.22,43.98,3368300,43.56
17-Aug-05,42.73,44.17,42.63,43.66,4160000,43.25
16-Aug-05,42.89,42.89,42.31,42.73,3398900,42.33
15-Aug-05,42.80,43.26,42.65,42.99,2200700,42.58
12-Aug-05,42.71,43.09,42.45,42.82,2918100,42.42
11-Aug-05,42.53,43.05,42.52,42.79,6183200,42.39
10-Aug-05,43.17,43.52,42.40,42.47,5283700,42.07
9-Aug-05,43.36,43.53,42.92,43.20,4570700,42.79
8-Aug-05,43.82,44.02,43.14,43.30,3834700,42.89
5-Aug-05,43.90,44.30,43.56,43.67,2734100,43.26
4-Aug-05,44.27,44.61,43.85,44.25,4511200,43.83
3-Aug-05,45.15,45.37,44.22,44.45,6144500,44.03
2-Aug-05,45.88,45.88,45.28,45.38,1471200,44.84
1-Aug-05,45.92,46.06,45.42,45.65,2113300,45.10
29-Jul-05,46.40,46.50,45.76,45.97,2147000,45.42
28-Jul-05,46.07,46.64,45.93,46.53,1900000,45.97
27-Jul-05,46.04,46.16,45.64,46.10,1381400,45.55
26-Jul-05,45.90,46.20,45.86,46.00,1196200,45.45
25-Jul-05,45.75,46.28,45.75,45.92,1318700,45.37
22-Jul-05,45.53,46.03,45.40,45.95,1632100,45.40
21-Jul-05,46.00,46.19,45.44,45.47,2398800,44.93
20-Jul-05,46.06,46.61,45.56,46.09,2443900,45.54
19-Jul-05,46.37,46.65,46.07,46.35,2016300,45.80
18-Jul-05,46.28,46.80,46.28,46.40,1259600,45.84
15-Jul-05,46.19,46.50,45.89,46.45,2160400,45.89
14-Jul-05,45.90,46.22,45.62,45.96,1185500,45.41
13-Jul-05,46.06,46.30,45.54,45.79,2274900,45.24
12-Jul-05,45.70,46.30,45.35,46.18,2485700,45.63
11-Jul-05,45.28,45.70,45.20,45.64,2097500,45.09
8-Jul-05,45.04,45.76,44.80,45.55,2601100,45.00
7-Jul-05,44.91,45.29,44.52,45.09,3254400,44.55
6-Jul-05,45.30,45.51,44.92,45.36,2545500,44.82
5-Jul-05,45.14,45.66,44.82,45.32,2427000,44.78
1-Jul-05,45.10,45.19,44.73,44.93,1525700,44.39
30-Jun-05,45.13,45.55,44.71,44.73,2587000,44.19
29-Jun-05,45.41,45.68,44.97,45.19,1630500,44.65
28-Jun-05,44.98,45.60,44.76,45.39,2360500,44.85
27-Jun-05,44.84,44.93,44.56,44.71,2151500,44.18
24-Jun-05,44.80,45.02,44.29,44.92,2709600,44.38
23-Jun-05,45.32,45.67,44.81,44.81,5257800,44.27
22-Jun-05,46.04,46.20,45.44,45.47,3852300,44.93
21-Jun-05,46.28,46.32,45.64,45.90,2390600,45.35
20-Jun-05,46.22,46.52,46.05,46.36,1734100,45.81
17-Jun-05,46.31,46.67,45.75,46.59,4815500,46.03
16-Jun-05,46.19,46.44,45.72,45.99,2029600,45.44
15-Jun-05,46.50,46.63,45.49,46.19,2628800,45.64
14-Jun-05,45.88,46.50,45.64,46.34,1557300,45.79
13-Jun-05,45.66,46.50,45.56,45.73,2171500,45.18
10-Jun-05,45.75,46.19,45.55,45.81,1447100,45.26
9-Jun-05,45.85,46.25,45.25,45.84,2608900,45.29
8-Jun-05,45.93,45.95,45.42,45.69,2407600,45.14
7-Jun-05,45.94,46.41,45.49,45.83,3140000,45.28
6-Jun-05,45.37,46.00,45.17,45.78,2725300,45.23
3-Jun-05,46.67,46.73,45.96,46.12,2225200,45.57
2-Jun-05,45.66,46.66,45.66,46.62,2822300,46.06
1-Jun-05,45.34,46.38,45.34,45.56,2936800,45.01
31-May-05,45.30,45.69,45.11,45.38,1960400,44.84
27-May-05,45.49,45.50,45.00,45.30,2199400,44.76
26-May-05,46.32,46.36,44.73,45.49,9454200,44.95
25-May-05,44.31,45.52,44.18,45.42,3222500,44.88
24-May-05,44.60,44.78,43.98,44.54,3809900,44.01
23-May-05,45.06,45.09,44.34,44.51,3278700,43.98
20-May-05,45.10,45.33,44.53,44.96,1625000,44.42
19-May-05,45.03,45.35,44.53,44.95,2406700,44.41
18-May-05,43.90,45.08,43.81,44.89,3464800,44.35
17-May-05,43.21,43.88,42.90,43.80,3796800,43.28
16-May-05,42.18,43.25,41.66,43.25,3011900,42.73
13-May-05,42.81,42.81,41.58,42.04,2526000,41.54
12-May-05,42.58,42.85,42.10,42.47,4004000,41.96
11-May-05,43.19,43.36,41.84,42.98,3658400,42.47
10-May-05,42.94,43.20,42.78,42.95,2472300,42.44
9-May-05,43.00,43.50,42.52,43.34,3526600,42.82
6-May-05,43.03,43.09,42.70,42.88,2592400,42.37
5-May-05,43.01,43.11,42.33,42.75,3743100,42.24
4-May-05,41.96,43.00,41.93,42.86,4474600,42.35
3-May-05,41.25,42.58,41.14,42.04,4665400,41.42
2-May-05,40.71,41.34,40.68,41.27,2711600,40.66
29-Apr-05,40.62,40.85,40.02,40.63,4968600,40.03
28-Apr-05,41.17,41.27,40.26,40.30,4259400,39.71
27-Apr-05,41.36,41.71,41.17,41.43,3257400,40.82
26-Apr-05,41.50,41.89,40.95,41.59,6135800,40.98
25-Apr-05,40.41,41.95,39.90,41.44,9700600,40.83
22-Apr-05,39.97,41.60,39.48,40.17,24897600,39.58
21-Apr-05,43.56,44.25,43.14,44.02,2853600,43.37
20-Apr-05,43.80,43.99,42.91,43.09,3257000,42.46
19-Apr-05,44.33,44.49,43.83,43.89,3122000,43.25
18-Apr-05,44.98,45.27,44.14,44.30,3315100,43.65
15-Apr-05,45.05,45.43,44.80,44.86,2668800,44.20
14-Apr-05,45.76,46.08,45.38,45.42,2051800,44.75
13-Apr-05,46.40,46.42,45.62,45.76,2287600,45.09
12-Apr-05,46.31,46.51,45.12,46.39,2933700,45.71
11-Apr-05,45.87,46.36,45.55,46.30,2614500,45.62
8-Apr-05,47.05,47.05,46.00,46.18,1854100,45.50
7-Apr-05,46.51,47.23,45.75,46.90,3136700,46.21
6-Apr-05,46.49,46.78,46.08,46.28,2644900,45.60
5-Apr-05,45.20,46.46,45.14,46.36,4752800,45.68
4-Apr-05,43.83,45.22,43.64,45.16,3553400,44.50
1-Apr-05,44.36,44.41,43.60,43.79,3342800,43.15
31-Mar-05,45.00,45.07,44.00,44.18,3528100,43.53
30-Mar-05,44.43,45.40,44.40,44.99,3603000,44.33
29-Mar-05,44.32,44.73,44.00,44.44,3040000,43.79
28-Mar-05,43.53,44.66,43.53,44.45,2665500,43.80
24-Mar-05,43.67,43.89,43.50,43.60,1969400,42.96
23-Mar-05,43.19,44.07,43.06,43.72,2700300,43.08
22-Mar-05,43.23,43.94,43.15,43.43,2808300,42.79
21-Mar-05,43.66,43.70,42.75,43.23,3181600,42.60
18-Mar-05,44.15,44.30,43.28,43.70,4490000,43.06
17-Mar-05,44.50,44.65,44.06,44.15,2674900,43.50
16-Mar-05,45.05,45.18,44.48,44.65,2739500,44.00
15-Mar-05,45.72,45.76,45.04,45.32,2970400,44.66
14-Mar-05,44.90,45.71,44.84,45.66,3118700,44.99
11-Mar-05,44.94,45.35,44.68,44.94,2518300,44.28
10-Mar-05,45.76,45.84,44.59,44.75,4417300,44.09
9-Mar-05,45.94,46.21,45.33,45.61,4918800,44.94
8-Mar-05,44.80,46.63,44.50,46.06,8118000,45.38
7-Mar-05,44.92,45.15,44.37,44.54,3306200,43.89
4-Mar-05,44.76,45.25,44.50,44.76,4714100,44.10
3-Mar-05,45.10,45.25,44.73,44.80,4944200,44.14
2-Mar-05,45.41,46.07,44.31,45.02,12766600,44.36
1-Mar-05,46.63,47.27,46.61,46.71,2890600,46.02
28-Feb-05,46.61,47.00,46.18,46.59,2425000,45.91
25-Feb-05,46.42,46.76,46.35,46.57,1525800,45.89
24-Feb-05,45.66,46.69,45.60,46.54,2348800,45.86
23-Feb-05,45.75,46.12,45.49,45.65,2810400,44.98
22-Feb-05,45.52,46.71,45.40,45.40,3505200,44.73
18-Feb-05,45.99,46.13,45.74,45.80,2028100,45.13
17-Feb-05,46.80,47.08,46.00,46.10,2179600,45.42
16-Feb-05,47.00,47.10,46.66,46.94,1791700,46.25
15-Feb-05,46.74,47.02,46.30,47.00,2079100,46.31
14-Feb-05,46.52,46.76,46.15,46.51,2043900,45.83
11-Feb-05,45.98,46.91,45.73,46.44,2959000,45.76
10-Feb-05,45.58,46.29,45.45,45.86,1966300,45.19
9-Feb-05,45.84,46.01,45.42,45.51,2132900,44.84
8-Feb-05,46.48,46.50,45.69,45.88,2893400,45.21
7-Feb-05,46.20,46.60,46.00,46.10,2565400,45.42
4-Feb-05,46.36,46.82,45.92,46.18,3578300,45.50
3-Feb-05,46.50,46.64,45.75,46.37,4782300,45.59
2-Feb-05,46.97,47.18,46.52,47.17,2259000,46.38
1-Feb-05,47.19,47.36,46.89,46.96,2634200,46.17
31-Jan-05,47.70,48.24,47.13,47.27,2845700,46.48
28-Jan-05,47.32,47.46,46.60,47.29,2648800,46.50
27-Jan-05,47.24,47.79,46.93,47.23,2257600,46.44
26-Jan-05,47.35,47.51,47.18,47.36,2598200,46.56
25-Jan-05,46.63,47.24,46.52,47.08,2145800,46.29
24-Jan-05,46.60,47.15,46.33,46.42,2487800,45.64
21-Jan-05,47.71,47.94,46.43,46.51,3102700,45.73
20-Jan-05,48.49,48.64,47.70,47.79,1871400,46.99
19-Jan-05,49.15,49.16,48.33,48.36,1830000,47.55
18-Jan-05,48.15,49.18,47.84,49.14,3119800,48.31
14-Jan-05,47.90,48.49,47.80,48.27,3035500,47.46
13-Jan-05,47.60,48.40,47.53,47.74,2913600,46.94
12-Jan-05,47.25,47.64,47.00,47.53,2310700,46.73
11-Jan-05,47.46,47.56,47.10,47.32,2364500,46.53
10-Jan-05,47.41,47.94,47.27,47.58,2053100,46.78
7-Jan-05,47.62,47.96,47.37,47.49,2448200,46.69
6-Jan-05,48.86,48.89,47.76,47.90,3771700,47.10
5-Jan-05,47.18,47.86,46.92,47.22,2672900,46.43
4-Jan-05,48.19,48.34,47.04,47.04,3280200,46.25
3-Jan-05,48.24,48.99,47.75,47.90,2219300,47.10