matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,41.48,41.52,40.28,40.62,3556700,40.62
10-Aug-06,41.40,42.19,41.15,41.47,3739800,41.35
9-Aug-06,42.28,43.27,41.29,41.43,6013000,41.31
8-Aug-06,41.75,42.46,41.35,41.86,4423500,41.74
7-Aug-06,41.97,42.55,41.37,41.69,2237900,41.57
4-Aug-06,42.99,44.15,41.48,42.02,4756300,41.90
3-Aug-06,41.47,42.86,41.18,42.46,3517600,42.34
2-Aug-06,41.59,42.33,41.32,41.89,2397200,41.77
1-Aug-06,41.88,41.88,41.04,41.45,2960200,41.33
31-Jul-06,42.20,42.94,41.64,42.19,4043000,42.07
28-Jul-06,40.02,42.50,39.97,42.36,6028300,42.24
27-Jul-06,40.20,41.68,39.99,40.08,6758400,39.96
26-Jul-06,39.49,40.91,39.03,39.78,5096100,39.66
25-Jul-06,39.49,40.22,39.27,39.77,3731100,39.65
24-Jul-06,39.15,40.08,39.15,39.80,3620300,39.68
21-Jul-06,39.17,39.42,38.38,39.05,6337200,38.94
20-Jul-06,41.50,41.63,39.88,39.93,5417100,39.81
19-Jul-06,40.46,42.40,40.40,41.83,5370700,41.71
18-Jul-06,40.61,40.88,39.05,40.29,4977700,40.17
17-Jul-06,40.43,41.06,40.28,40.60,3108000,40.48
14-Jul-06,40.65,41.09,39.95,40.38,4654900,40.26
13-Jul-06,40.51,41.98,40.15,40.50,7585700,40.38
12-Jul-06,42.33,42.56,40.42,40.99,8845900,40.87
11-Jul-06,38.94,42.61,38.81,42.56,13438800,42.44
10-Jul-06,40.39,40.76,39.02,39.33,3054600,39.22
7-Jul-06,40.41,40.96,39.85,40.24,2859800,40.12
6-Jul-06,40.43,41.13,40.34,40.70,2084400,40.58
5-Jul-06,41.41,41.53,40.32,40.35,3042600,40.23
3-Jul-06,41.54,41.79,41.29,41.69,885100,41.57
30-Jun-06,41.44,41.96,40.83,41.57,3818000,41.45
29-Jun-06,40.29,42.11,39.94,41.99,4510500,41.87
28-Jun-06,40.08,40.26,39.06,40.10,2829600,39.98
27-Jun-06,40.57,40.82,39.82,39.95,2932300,39.83
26-Jun-06,40.46,40.90,40.26,40.60,2183900,40.48
23-Jun-06,40.45,40.66,39.40,40.29,4359100,40.17
22-Jun-06,41.34,41.48,40.25,40.57,2746400,40.45
21-Jun-06,40.50,41.99,40.33,41.47,3896800,41.35
20-Jun-06,40.50,41.08,40.00,40.38,2682700,40.26
19-Jun-06,41.85,41.97,40.18,40.55,3847500,40.43
16-Jun-06,42.18,42.33,41.22,41.66,4063100,41.54
15-Jun-06,40.88,42.29,40.85,42.20,4907900,42.08
14-Jun-06,40.14,40.68,40.03,40.64,5158700,40.52
13-Jun-06,39.32,40.28,39.27,39.79,6125200,39.67
12-Jun-06,40.51,40.99,39.21,39.35,4472200,39.24
9-Jun-06,41.27,41.95,40.24,40.55,3707900,40.43
8-Jun-06,40.80,41.39,39.96,41.13,6156100,41.01
7-Jun-06,41.20,41.75,40.67,40.69,3254100,40.57
6-Jun-06,40.88,41.61,40.64,41.23,4182700,41.11
5-Jun-06,41.74,42.06,40.68,40.78,3470700,40.66
2-Jun-06,42.58,42.58,41.12,41.99,3852100,41.87
1-Jun-06,40.88,42.19,40.82,42.19,5031400,42.07
31-May-06,40.72,41.29,40.43,41.04,5545700,40.92
30-May-06,40.70,41.27,40.31,40.61,6996100,40.49
26-May-06,40.29,40.64,40.00,40.62,5105300,40.50
25-May-06,40.41,40.49,39.75,40.01,8511600,39.89
24-May-06,39.28,40.01,38.67,39.43,12192800,39.32
23-May-06,40.74,41.00,39.02,39.07,11192000,38.96
22-May-06,42.65,42.88,40.50,40.54,13613500,40.42
19-May-06,44.94,45.44,44.33,45.24,5474800,45.11
18-May-06,45.19,45.63,44.56,44.58,3373100,44.45
17-May-06,45.55,46.43,44.61,45.12,5482000,44.99
16-May-06,45.93,46.63,45.42,45.92,3124400,45.79
15-May-06,46.44,47.12,45.47,45.95,5049000,45.82
12-May-06,47.15,47.65,46.53,46.62,4009300,46.49
11-May-06,48.16,48.27,46.49,47.06,5069600,46.92
10-May-06,49.17,49.19,48.06,48.27,3404300,48.01
9-May-06,49.44,49.53,48.23,49.17,3337600,48.91
8-May-06,50.34,50.67,49.46,49.48,2785900,49.21
5-May-06,50.61,50.98,50.03,50.39,4445400,50.12
4-May-06,49.56,51.49,49.24,50.05,5679200,49.78
3-May-06,47.94,49.71,47.80,49.52,5234800,49.25
2-May-06,47.60,47.95,47.12,47.86,3861700,47.60
1-May-06,48.06,48.25,47.22,47.38,3664000,47.13
28-Apr-06,48.66,49.96,48.03,48.16,6725700,47.90
27-Apr-06,49.07,49.95,48.49,49.16,6544800,48.90
26-Apr-06,48.71,49.50,48.38,49.42,4335800,49.15
25-Apr-06,48.75,48.80,47.91,48.77,3609900,48.51
24-Apr-06,48.86,48.87,47.74,48.55,3055800,48.29
21-Apr-06,49.86,49.90,48.51,48.91,5631100,48.65
20-Apr-06,48.16,49.57,48.00,49.50,5286900,49.23
19-Apr-06,48.28,48.75,47.65,48.64,4118800,48.38
18-Apr-06,46.44,48.13,46.32,48.06,4558200,47.80
17-Apr-06,47.50,47.91,45.92,46.28,3934600,46.03
13-Apr-06,47.01,48.05,46.91,47.42,4673800,47.17
12-Apr-06,46.16,47.20,46.14,46.50,4976800,46.25
11-Apr-06,47.06,47.25,45.61,45.80,4975700,45.55
10-Apr-06,47.11,47.62,46.60,46.84,3728600,46.59
7-Apr-06,49.20,49.22,47.37,47.61,4339500,47.35
6-Apr-06,48.60,49.59,48.60,49.12,2511300,48.86
5-Apr-06,47.69,49.05,47.57,48.84,3587900,48.58
4-Apr-06,48.39,48.63,47.53,47.57,3878400,47.31
3-Apr-06,48.62,49.47,47.89,48.29,4718900,48.03
31-Mar-06,49.45,49.80,48.19,48.36,2976800,48.10
30-Mar-06,49.38,49.91,48.59,49.19,3623500,48.93
29-Mar-06,48.39,49.71,48.20,49.42,3010700,49.15
28-Mar-06,49.11,49.50,48.10,48.20,3136000,47.94
27-Mar-06,49.51,49.88,48.96,49.06,2815700,48.80
24-Mar-06,48.98,49.49,48.43,49.46,2929200,49.19
23-Mar-06,48.77,49.48,48.56,48.89,2888600,48.63
22-Mar-06,48.67,49.22,48.09,48.92,4979800,48.66
21-Mar-06,49.38,50.65,49.15,49.18,4478600,48.92
20-Mar-06,49.29,49.52,48.84,49.49,2468400,49.22
17-Mar-06,48.46,49.19,47.77,49.10,6751000,48.84
16-Mar-06,50.90,50.96,48.66,48.67,5015300,48.41
15-Mar-06,50.80,51.23,50.29,50.98,2522900,50.71
14-Mar-06,49.84,51.07,49.66,50.85,2267300,50.58
13-Mar-06,49.94,50.78,49.55,49.76,2966600,49.49
10-Mar-06,49.55,50.46,49.17,49.78,3705000,49.51
9-Mar-06,49.85,50.37,49.30,49.53,4687400,49.26
8-Mar-06,50.41,50.59,49.37,49.63,5557400,49.36
7-Mar-06,51.66,51.80,50.17,50.49,3852600,50.22
6-Mar-06,52.89,53.05,51.52,51.80,2968200,51.52
3-Mar-06,53.04,53.68,52.65,52.71,4092300,52.43
2-Mar-06,53.85,54.43,53.40,53.89,3252600,53.60
1-Mar-06,52.30,54.19,52.30,54.16,4111500,53.87
28-Feb-06,51.62,52.83,51.62,52.23,3973600,51.95
27-Feb-06,51.52,52.27,51.50,51.97,3080900,51.69
24-Feb-06,52.03,52.28,51.66,51.80,4670400,51.52
23-Feb-06,52.12,52.74,51.84,51.93,5941300,51.65
22-Feb-06,50.55,52.53,50.26,51.86,6174200,51.58
21-Feb-06,52.63,52.68,50.51,51.00,5424200,50.73
17-Feb-06,53.67,53.69,52.52,52.53,5146900,52.25
16-Feb-06,54.39,54.59,53.00,53.63,4691200,53.34
15-Feb-06,53.24,53.99,52.75,53.89,3606800,53.60
14-Feb-06,52.97,53.65,52.56,53.34,4147900,53.05
13-Feb-06,52.77,53.20,52.15,52.89,2462100,52.61
10-Feb-06,53.33,53.47,52.12,52.96,3867200,52.56
9-Feb-06,53.81,54.63,53.25,53.38,4843200,52.97
8-Feb-06,53.50,54.00,52.89,53.85,3618100,53.44
7-Feb-06,52.70,53.33,52.13,53.25,4528500,52.84
6-Feb-06,51.59,53.14,51.54,52.71,3472400,52.31
3-Feb-06,52.21,52.78,51.78,51.85,3953000,51.45
2-Feb-06,53.30,53.93,52.08,52.64,4476700,52.24
1-Feb-06,51.90,53.44,51.65,53.44,4788500,53.03
31-Jan-06,53.33,53.34,51.26,51.98,9082300,51.58
30-Jan-06,54.48,55.00,53.28,53.50,4021600,53.09
27-Jan-06,54.92,55.03,53.56,54.18,7569000,53.77
26-Jan-06,53.06,54.51,52.96,54.01,6735800,53.60
25-Jan-06,52.38,52.57,51.30,52.31,5056300,51.91
24-Jan-06,51.65,52.65,51.49,52.17,3668800,51.77
23-Jan-06,52.01,52.57,51.47,51.77,2686500,51.38
20-Jan-06,53.20,53.45,51.60,51.62,4850100,51.23
19-Jan-06,53.25,54.24,53.15,53.60,4999200,53.19
18-Jan-06,51.83,52.42,51.18,51.83,6213500,51.43
17-Jan-06,51.51,52.10,51.28,51.81,3854400,51.41
13-Jan-06,52.25,52.55,51.37,52.02,3806900,51.62
12-Jan-06,53.53,53.70,52.31,52.62,4799800,52.22
11-Jan-06,52.44,53.70,52.17,53.19,4753800,52.78
10-Jan-06,52.43,52.99,52.20,52.77,2444400,52.37
9-Jan-06,52.45,53.35,52.30,53.01,5027100,52.61
6-Jan-06,50.90,52.00,50.62,52.00,4008600,51.60
5-Jan-06,50.29,51.01,50.12,50.51,4254500,50.12
4-Jan-06,50.49,50.94,49.97,50.29,3368600,49.91
3-Jan-06,49.33,50.90,48.62,50.69,4348200,50.30
30-Dec-05,49.61,50.01,49.03,49.33,1523700,48.95
29-Dec-05,50.11,50.64,49.73,49.89,1507400,49.51
28-Dec-05,50.02,50.33,49.62,50.10,1694300,49.72
27-Dec-05,50.82,51.03,49.72,49.98,2444300,49.60
23-Dec-05,50.74,51.12,50.18,50.54,1119400,50.15
22-Dec-05,49.95,50.58,49.95,50.56,2962400,50.17
21-Dec-05,50.19,50.67,49.65,49.94,2043500,49.56
20-Dec-05,49.79,50.73,49.47,50.14,3510300,49.76
19-Dec-05,50.90,51.16,49.62,49.72,3695200,49.34
16-Dec-05,52.05,52.12,50.66,50.67,4568800,50.28
15-Dec-05,52.10,52.47,51.35,51.72,3142100,51.33
14-Dec-05,53.15,53.45,52.06,52.17,3502400,51.77
13-Dec-05,52.65,53.65,52.35,53.29,3167900,52.88
12-Dec-05,52.50,52.91,52.01,52.65,2492100,52.25
9-Dec-05,51.75,52.33,51.03,52.26,3406000,51.86
8-Dec-05,52.80,53.16,51.03,51.70,5072300,51.31
7-Dec-05,53.70,54.12,52.43,52.57,3995500,52.17
6-Dec-05,53.50,55.00,53.30,53.69,4922800,53.28
5-Dec-05,53.68,53.93,52.55,52.91,3336900,52.51
2-Dec-05,53.60,54.17,53.29,54.09,3498800,53.68
1-Dec-05,51.73,53.87,51.58,53.86,4396000,53.45
30-Nov-05,50.91,51.92,50.87,51.19,3563000,50.80
29-Nov-05,51.42,52.23,51.25,51.43,4458300,51.04
28-Nov-05,52.42,52.60,51.08,51.11,2601300,50.72
25-Nov-05,51.86,52.56,51.69,52.40,987700,52.00
23-Nov-05,52.05,52.92,51.63,51.70,2721300,51.31
22-Nov-05,51.40,53.02,51.40,52.32,4348800,51.92
21-Nov-05,51.33,51.62,50.85,51.56,2429500,51.17
18-Nov-05,51.32,51.97,50.75,51.56,4719700,51.17
17-Nov-05,50.12,50.99,49.87,50.90,4154200,50.51
16-Nov-05,50.81,51.59,50.58,50.73,5616200,50.34
15-Nov-05,51.19,51.42,50.20,50.70,4042300,50.31
14-Nov-05,50.02,51.77,50.00,51.49,4939100,51.10
11-Nov-05,50.38,50.68,49.81,50.00,3126100,49.62
10-Nov-05,49.93,50.75,49.15,50.44,4376700,50.06
9-Nov-05,49.50,50.34,49.30,49.79,4364800,49.29
8-Nov-05,49.57,50.34,49.03,49.43,3713100,48.93
7-Nov-05,49.91,50.43,49.43,49.68,3319400,49.18
4-Nov-05,49.92,50.19,49.30,49.99,3403700,49.49
3-Nov-05,48.75,50.80,48.60,50.13,7579700,49.63
2-Nov-05,45.92,48.40,45.80,48.27,5699200,47.79
1-Nov-05,46.26,46.49,45.75,45.80,5683300,45.34
31-Oct-05,45.51,46.68,45.33,46.30,4711800,45.84
28-Oct-05,44.77,45.95,44.03,45.52,8239600,45.06
27-Oct-05,48.38,48.40,47.01,47.24,4518600,46.77
26-Oct-05,48.56,48.79,47.88,48.44,3727500,47.95
25-Oct-05,48.20,48.89,47.95,48.61,4029200,48.12
24-Oct-05,48.11,48.46,47.46,48.41,3289400,47.93
21-Oct-05,48.45,48.64,47.86,47.98,3955600,47.50
20-Oct-05,47.90,48.60,47.55,47.92,3778700,47.44
19-Oct-05,47.37,47.80,46.27,47.70,5729800,47.22
18-Oct-05,47.19,48.22,47.05,47.86,3396000,47.38
17-Oct-05,47.81,48.23,47.33,47.65,2758300,47.17
14-Oct-05,48.33,48.43,47.31,47.92,3097100,47.44
13-Oct-05,47.02,48.45,46.86,48.36,5059900,47.88
12-Oct-05,45.70,47.16,45.65,46.53,6361000,46.06
11-Oct-05,46.78,46.89,45.44,45.85,6706500,45.39
10-Oct-05,47.03,47.66,46.41,46.64,3542300,46.17
7-Oct-05,46.93,47.60,46.91,47.34,2978500,46.87
6-Oct-05,48.34,48.59,46.29,46.75,7025700,46.28
5-Oct-05,48.68,48.82,48.02,48.36,4179000,47.88
4-Oct-05,49.25,49.75,48.48,48.51,2497700,48.02
3-Oct-05,48.83,49.87,48.83,49.25,3162600,48.76
30-Sep-05,48.30,49.16,48.27,48.76,3021300,48.27
29-Sep-05,47.50,48.52,46.90,48.40,3810400,47.92
28-Sep-05,47.37,48.09,47.18,47.50,3213800,47.02
27-Sep-05,48.15,48.15,47.00,47.33,4092400,46.86
26-Sep-05,48.20,48.54,47.60,47.95,3669200,47.47
23-Sep-05,47.91,47.91,46.88,47.36,4508200,46.89
22-Sep-05,47.64,48.50,47.34,47.74,4495800,47.26
21-Sep-05,48.60,48.69,47.59,47.70,3778800,47.22
20-Sep-05,49.00,49.84,48.47,48.52,3360300,48.03
19-Sep-05,50.33,50.34,48.70,49.09,3211000,48.60
16-Sep-05,50.59,50.59,49.88,50.32,4851700,49.82
15-Sep-05,50.58,50.69,50.00,50.35,4182400,49.85
14-Sep-05,50.45,50.70,49.82,50.33,3681000,49.83
13-Sep-05,50.38,50.99,50.13,50.36,2920800,49.86
12-Sep-05,50.38,50.83,50.08,50.17,1993500,49.67
9-Sep-05,50.18,50.84,49.75,50.68,3610200,50.17
8-Sep-05,49.33,50.30,49.30,50.10,3337900,49.60
7-Sep-05,49.67,49.74,49.10,49.47,2088300,48.97
6-Sep-05,49.35,49.81,49.19,49.77,2601000,49.27
2-Sep-05,49.71,49.86,49.09,49.17,1960400,48.68
1-Sep-05,50.40,50.53,49.40,49.68,4535400,49.18
31-Aug-05,49.50,50.76,49.40,50.71,6128500,50.20
30-Aug-05,49.77,50.10,49.40,49.99,3728700,49.49
29-Aug-05,48.86,50.11,48.86,49.92,4151100,49.42
26-Aug-05,48.80,49.18,48.40,48.90,3282900,48.41
25-Aug-05,48.79,49.17,48.58,48.84,2532400,48.35
24-Aug-05,48.99,49.64,48.39,48.51,4196800,48.02
23-Aug-05,49.65,49.90,48.90,49.11,3168900,48.62
22-Aug-05,49.44,49.91,48.95,49.59,3167900,49.09
19-Aug-05,49.25,49.80,48.84,49.31,3459100,48.82
18-Aug-05,48.94,49.50,48.76,49.11,4114900,48.62
17-Aug-05,48.40,49.41,48.24,49.19,5305400,48.70
16-Aug-05,48.76,48.90,47.57,47.69,5416500,47.21
15-Aug-05,48.16,49.26,48.10,48.95,2926800,48.46
12-Aug-05,48.66,48.66,47.82,48.30,3549500,47.82
11-Aug-05,48.16,49.06,47.85,48.94,3924200,48.45
10-Aug-05,49.00,49.58,48.21,48.33,4269700,47.73
9-Aug-05,49.28,49.74,48.95,49.05,2864200,48.44
8-Aug-05,50.02,50.12,49.00,49.05,4011100,48.44
5-Aug-05,50.16,50.45,49.65,50.36,3452100,49.73
4-Aug-05,50.62,50.81,50.08,50.24,2836300,49.61
3-Aug-05,50.86,51.43,50.56,51.04,2763800,50.40
2-Aug-05,51.13,51.85,50.84,51.35,3928100,50.71
1-Aug-05,51.50,51.95,50.67,50.93,3565800,50.29
29-Jul-05,49.65,52.08,49.46,51.70,10451600,51.05
28-Jul-05,49.17,49.77,49.03,49.18,4496000,48.57
27-Jul-05,49.75,50.11,48.76,49.30,5266100,48.68
26-Jul-05,49.70,50.56,49.39,50.21,3883600,49.58
25-Jul-05,50.28,50.81,49.90,50.03,3235000,49.41
22-Jul-05,50.56,51.03,49.52,50.25,4293700,49.62
21-Jul-05,50.18,51.27,49.82,50.44,9712300,49.81
20-Jul-05,47.96,51.00,47.75,50.98,13075500,50.34
19-Jul-05,48.09,48.88,47.82,48.65,4013400,48.04
18-Jul-05,47.68,47.93,47.40,47.75,4431700,47.15
15-Jul-05,48.85,48.99,47.85,48.47,4595400,47.87
14-Jul-05,48.51,49.06,48.02,48.81,6723900,48.20
13-Jul-05,47.58,48.33,47.14,48.12,7280600,47.52
12-Jul-05,47.25,48.38,47.00,47.84,7718200,47.24
11-Jul-05,46.40,47.32,46.30,47.32,5293600,46.73
8-Jul-05,45.40,46.31,44.89,46.30,4160800,45.72
7-Jul-05,44.55,45.44,44.42,45.36,5966400,44.79
6-Jul-05,44.22,45.37,44.20,44.91,5485300,44.35
5-Jul-05,43.44,44.53,43.40,44.37,3999600,43.82
1-Jul-05,43.69,44.02,43.51,43.60,2165000,43.06
30-Jun-05,44.04,44.44,43.63,43.68,3972200,43.14
29-Jun-05,45.14,45.44,43.81,43.88,5089700,43.33
28-Jun-05,45.02,45.39,44.83,45.27,3106600,44.71
27-Jun-05,45.00,45.28,44.55,44.77,3766100,44.21
24-Jun-05,46.14,46.32,45.06,45.14,5607400,44.58
23-Jun-05,46.67,47.61,46.13,46.15,5558200,45.57
22-Jun-05,46.56,47.06,46.31,46.65,3229700,46.07
21-Jun-05,46.29,47.16,46.13,46.35,4453600,45.77
20-Jun-05,46.15,46.44,45.79,46.24,3503500,45.66
17-Jun-05,46.30,46.65,45.87,46.53,6430800,45.95
16-Jun-05,45.46,46.61,45.37,45.87,7930700,45.30
15-Jun-05,45.75,45.91,44.27,45.54,6198400,44.97
14-Jun-05,45.79,46.00,45.30,45.39,3261100,44.82
13-Jun-05,45.40,46.06,45.25,45.79,3274800,45.22
10-Jun-05,46.10,46.30,45.19,45.43,3483800,44.86
9-Jun-05,45.76,46.40,44.99,46.22,5335200,45.64
8-Jun-05,45.55,46.09,45.25,45.72,3548400,45.15
7-Jun-05,45.90,46.56,45.22,45.30,5170700,44.73
6-Jun-05,45.26,45.90,44.90,45.86,4016700,45.29
3-Jun-05,46.40,46.44,45.23,45.43,5901500,44.86
2-Jun-05,45.10,46.97,45.05,46.87,6079500,46.29
1-Jun-05,45.35,46.05,45.16,45.30,5523400,44.73
31-May-05,45.73,46.19,45.27,45.41,5207500,44.84
27-May-05,45.76,45.85,45.14,45.57,3470600,45.00
26-May-05,44.89,45.98,44.80,45.93,6461400,45.36
25-May-05,44.80,44.97,44.04,44.62,4001000,44.06
24-May-05,43.30,45.06,43.21,45.02,7310300,44.46
23-May-05,43.60,43.89,42.92,43.45,6101200,42.91
20-May-05,43.33,43.72,42.43,43.64,5807100,43.10
19-May-05,42.58,43.45,42.45,42.90,5652500,42.36
18-May-05,42.18,42.81,41.77,42.59,6005900,42.06
17-May-05,41.76,42.44,41.54,42.37,3786800,41.84
16-May-05,41.44,41.96,41.24,41.95,4270200,41.43
13-May-05,40.36,41.95,40.36,41.49,7175700,40.97
12-May-05,40.22,40.69,39.97,40.24,4604300,39.74
11-May-05,40.07,40.25,39.51,40.24,5141600,39.74
10-May-05,39.04,40.20,39.00,39.95,7730800,39.45
9-May-05,39.24,39.51,38.93,39.25,2705700,38.76
6-May-05,39.28,39.41,38.74,39.39,3889800,38.90
5-May-05,39.22,39.84,38.91,39.09,6543000,38.60
4-May-05,39.00,39.55,38.90,39.31,5384900,38.82
3-May-05,39.10,39.59,38.59,38.86,5233600,38.38
2-May-05,39.19,39.47,38.98,39.20,4305100,38.71
29-Apr-05,38.85,39.14,37.39,38.95,13669800,38.46
28-Apr-05,40.38,41.13,39.97,40.02,5986100,39.52
27-Apr-05,40.64,41.24,40.24,40.50,5433300,39.88
26-Apr-05,41.09,42.32,40.65,40.91,6327200,40.28
25-Apr-05,41.33,41.63,40.86,41.24,3457900,40.60
22-Apr-05,41.70,41.89,40.82,41.03,3757300,40.40
21-Apr-05,41.43,42.06,41.05,41.93,5384400,41.28
20-Apr-05,42.11,42.35,40.69,40.72,6974100,40.09
19-Apr-05,41.57,41.66,40.70,41.03,4848200,40.40
18-Apr-05,40.54,41.31,40.40,41.06,5988400,40.43
15-Apr-05,40.72,41.03,40.08,40.36,9916300,39.74
14-Apr-05,42.89,42.90,41.32,41.38,10424800,40.74
13-Apr-05,45.12,45.51,42.38,42.59,12677000,41.93
12-Apr-05,45.09,45.45,44.22,45.38,5258500,44.68
11-Apr-05,45.02,45.26,44.76,45.03,2924100,44.34
8-Apr-05,45.30,45.81,44.93,44.93,3578000,44.24
7-Apr-05,44.45,45.41,44.27,45.39,4679500,44.69
6-Apr-05,44.74,45.40,44.35,44.36,4999400,43.68
5-Apr-05,44.80,45.17,44.18,44.39,5213700,43.71
4-Apr-05,45.33,45.43,44.20,44.61,6876300,43.92
1-Apr-05,46.34,46.83,45.25,45.25,5226700,44.55
31-Mar-05,46.56,46.62,45.82,46.01,3707300,45.30
30-Mar-05,45.39,46.59,45.18,46.59,5637700,45.87
29-Mar-05,45.63,46.25,45.01,45.19,4791800,44.49
28-Mar-05,46.02,46.70,45.85,45.87,4135700,45.16
24-Mar-05,45.71,46.44,45.68,45.89,4933600,45.18
23-Mar-05,44.65,45.72,44.53,45.35,4940600,44.65
22-Mar-05,45.14,45.82,44.56,44.67,4796800,43.98
21-Mar-05,45.14,45.71,44.55,45.14,5261900,44.44
18-Mar-05,45.27,45.52,44.79,45.08,4252200,44.39
17-Mar-05,45.36,45.85,45.20,45.21,4852200,44.51
16-Mar-05,45.91,46.80,45.26,45.29,6721700,44.59
15-Mar-05,47.04,47.23,46.10,46.17,4689800,45.46
14-Mar-05,46.81,47.02,46.28,46.97,4863300,46.25
11-Mar-05,49.04,49.04,46.49,46.75,9457600,46.03
10-Mar-05,48.09,48.96,47.63,48.96,5994300,48.21
9-Mar-05,48.42,49.13,47.90,48.02,5442800,47.28
8-Mar-05,48.60,49.51,48.20,48.32,6086300,47.58
7-Mar-05,47.96,49.24,47.95,48.77,6209200,48.02
4-Mar-05,48.55,48.64,47.25,47.90,8858000,47.16
3-Mar-05,49.06,49.15,47.52,48.04,8498300,47.30
2-Mar-05,49.24,49.93,48.78,48.87,7454400,48.12
1-Mar-05,49.66,50.56,49.37,50.03,7923000,49.26
28-Feb-05,50.57,51.56,48.99,49.41,9812400,48.65
25-Feb-05,48.75,50.87,48.73,50.81,8766500,50.03
24-Feb-05,47.83,48.91,47.40,48.85,7102100,48.10
23-Feb-05,48.41,48.71,47.31,47.69,5804000,46.96
22-Feb-05,48.30,49.82,48.04,48.18,7515600,47.44
18-Feb-05,48.98,49.68,48.65,48.67,5533900,47.92
17-Feb-05,50.25,50.63,49.17,49.58,5007500,48.82
16-Feb-05,50.21,50.73,49.64,50.18,6352800,49.41
15-Feb-05,50.00,51.01,49.80,50.50,8521700,49.72
14-Feb-05,49.76,50.17,49.26,49.73,5260600,48.96
11-Feb-05,48.29,50.68,47.91,49.91,8616700,49.14
10-Feb-05,48.08,48.79,47.69,48.37,4949900,47.63
9-Feb-05,49.12,49.18,47.77,47.84,4358200,47.10
8-Feb-05,48.48,49.69,48.32,49.11,5846200,48.35
7-Feb-05,48.54,49.25,48.22,48.49,5066000,47.74
4-Feb-05,46.36,48.82,46.26,48.75,7615300,48.00
3-Feb-05,46.45,46.85,45.84,46.38,2933200,45.67
2-Feb-05,47.06,47.09,46.41,46.84,4411600,46.12
1-Feb-05,46.21,47.20,46.05,47.05,4401500,46.33
31-Jan-05,46.23,46.66,45.99,46.25,3659200,45.54
28-Jan-05,46.55,46.82,45.58,45.87,4834500,45.16
27-Jan-05,45.90,46.70,45.54,46.69,5578600,45.97
26-Jan-05,45.00,46.11,44.82,45.96,4812200,45.25
25-Jan-05,44.50,44.91,44.21,44.76,4848400,44.07
24-Jan-05,44.39,44.82,43.67,43.99,4910600,43.31
21-Jan-05,43.98,44.94,43.61,44.41,9409800,43.73
20-Jan-05,43.42,44.41,43.10,43.31,7869100,42.64
19-Jan-05,45.11,45.19,43.85,43.85,4729500,43.17
18-Jan-05,44.64,45.23,44.49,45.23,4673700,44.53
14-Jan-05,43.73,44.94,43.59,44.91,7275200,44.22
13-Jan-05,44.46,44.56,43.43,43.45,5364500,42.78
12-Jan-05,44.03,44.75,43.52,44.45,9893500,43.77
11-Jan-05,41.87,42.60,41.70,42.42,7305100,41.77
10-Jan-05,42.91,43.25,42.25,42.25,4803500,41.60
7-Jan-05,42.55,43.58,42.40,42.97,6819600,42.31
6-Jan-05,43.42,43.73,42.30,42.31,6199000,41.66
5-Jan-05,43.55,44.35,43.12,43.12,6263700,42.46
4-Jan-05,45.59,45.74,43.38,43.83,6943600,43.15
3-Jan-05,46.76,47.00,45.25,45.30,4026500,44.60