matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,49.31,50.60,49.12,49.88,4155300,49.88
10-Aug-06,48.63,48.90,47.68,48.48,2498600,48.48
9-Aug-06,48.05,50.00,48.05,48.52,4774300,48.52
8-Aug-06,47.98,48.25,47.00,47.61,2034700,47.61
7-Aug-06,48.58,48.62,47.18,47.65,3368000,47.65
4-Aug-06,50.65,51.00,48.05,48.57,4429100,48.57
3-Aug-06,49.63,50.12,48.51,49.58,2733500,49.58
2-Aug-06,48.88,50.74,48.10,50.12,10628300,50.12
1-Aug-06,46.30,46.95,46.14,46.52,7350600,46.52
31-Jul-06,46.74,47.57,46.05,47.11,2925900,47.11
28-Jul-06,46.83,47.35,46.26,46.82,2308600,46.82
27-Jul-06,47.71,48.17,46.53,46.84,3545400,46.84
26-Jul-06,47.61,48.39,47.41,47.80,3050500,47.80
25-Jul-06,45.90,48.64,45.75,47.88,6149700,47.88
24-Jul-06,45.13,46.00,45.05,45.72,2893000,45.72
21-Jul-06,44.73,45.48,44.58,44.94,2422000,44.94
20-Jul-06,45.88,46.15,44.94,45.04,2653200,45.04
19-Jul-06,45.27,46.25,44.99,45.97,3286600,45.97
18-Jul-06,45.03,46.04,44.48,44.99,2899400,44.99
17-Jul-06,45.19,45.69,44.55,45.15,3138600,45.15
14-Jul-06,45.00,46.05,44.89,45.31,6786600,45.31
13-Jul-06,42.45,44.29,42.36,43.52,6269400,43.52
12-Jul-06,42.14,42.71,41.57,42.60,2906400,42.60
11-Jul-06,41.94,42.30,41.64,42.03,3201500,42.03
10-Jul-06,42.06,42.61,41.94,42.32,3555700,42.32
7-Jul-06,41.63,42.48,41.37,42.04,2061500,42.04
6-Jul-06,43.00,43.20,41.65,41.88,2809400,41.88
5-Jul-06,43.04,43.37,42.67,42.81,3206500,42.81
3-Jul-06,43.04,43.51,42.85,43.43,1041600,43.43
30-Jun-06,43.84,44.25,42.92,43.04,4804300,43.04
29-Jun-06,41.72,43.62,41.65,43.47,3075900,43.47
28-Jun-06,41.30,41.95,41.10,41.38,2351500,41.38
27-Jun-06,41.43,42.02,40.54,41.30,2894000,41.30
26-Jun-06,41.60,41.99,41.12,41.42,1303700,41.42
23-Jun-06,41.03,42.20,40.88,41.20,2691500,41.20
22-Jun-06,41.68,42.02,40.76,41.02,3694500,41.02
21-Jun-06,42.00,42.39,41.67,41.96,3228900,41.96
20-Jun-06,41.85,42.20,41.35,41.41,3491500,41.41
19-Jun-06,42.43,42.50,40.67,41.21,3215900,41.21
16-Jun-06,41.78,42.45,41.71,42.30,3649600,42.30
15-Jun-06,41.15,42.14,41.12,41.96,3923700,41.96
14-Jun-06,42.55,42.58,40.15,41.11,5772900,41.11
13-Jun-06,42.32,43.10,42.31,42.52,3399300,42.52
12-Jun-06,42.90,43.16,42.40,42.42,3260700,42.42
9-Jun-06,42.68,43.45,42.50,42.75,4173700,42.75
8-Jun-06,41.06,42.87,41.06,42.38,6188200,42.38
7-Jun-06,41.15,42.54,41.01,41.26,4743400,41.26
6-Jun-06,41.27,41.40,39.99,40.88,4390300,40.88
5-Jun-06,42.30,42.55,41.10,41.18,2699700,41.18
2-Jun-06,43.09,43.47,42.19,42.41,4744200,42.41
1-Jun-06,42.05,42.40,41.24,41.87,6828900,41.87
31-May-06,42.31,42.70,41.85,42.07,4721600,42.07
30-May-06,43.86,44.00,42.25,42.37,3329000,42.37
26-May-06,44.40,44.40,43.75,44.25,2046100,44.25
25-May-06,44.82,44.82,43.35,44.20,5209300,44.20
24-May-06,42.51,44.10,42.44,44.00,3542100,44.00
23-May-06,43.18,44.07,42.66,42.69,3984900,42.69
22-May-06,42.72,43.72,42.60,42.88,7100500,42.88
19-May-06,42.40,42.95,41.77,42.52,7054900,42.52
18-May-06,42.32,42.56,41.64,42.22,5984700,42.22
17-May-06,42.60,43.10,41.91,42.18,9301300,42.18
16-May-06,44.99,45.41,43.18,43.24,6923800,43.24
15-May-06,44.94,45.33,44.15,44.66,4481100,44.66
12-May-06,46.53,46.55,44.70,44.96,7708400,44.96
11-May-06,47.81,48.04,46.00,46.20,4095300,46.20
10-May-06,47.76,48.15,47.48,47.98,4203900,47.98
9-May-06,47.51,49.00,47.11,47.55,5654900,47.55
8-May-06,47.85,48.00,46.83,47.39,5041000,47.39
5-May-06,48.40,48.80,47.66,47.85,5793900,47.85
4-May-06,48.69,49.38,47.14,48.55,23414500,48.55
3-May-06,54.50,54.70,53.47,54.50,6851100,54.50
2-May-06,54.93,55.17,54.03,54.54,3250400,54.54
1-May-06,56.76,57.20,54.55,54.90,3373300,54.90
28-Apr-06,57.06,57.54,56.71,56.80,2344400,56.80
27-Apr-06,55.25,57.80,55.09,57.30,4328300,57.30
26-Apr-06,54.94,56.71,54.82,55.25,2273100,55.25
25-Apr-06,54.87,55.38,54.54,54.87,1358700,54.87
24-Apr-06,55.80,56.10,54.50,54.88,3986100,54.88
21-Apr-06,57.00,57.30,55.33,55.75,3389200,55.75
20-Apr-06,56.46,57.13,56.04,56.94,2571800,56.94
19-Apr-06,55.91,56.56,55.62,56.40,2306400,56.40
18-Apr-06,54.39,56.44,54.29,56.01,3979000,56.01
17-Apr-06,54.81,55.35,54.13,54.39,2076900,54.39
13-Apr-06,55.16,55.77,54.80,55.06,1274700,55.06
12-Apr-06,54.51,55.72,54.49,55.38,2236000,55.38
11-Apr-06,55.19,55.19,53.64,54.42,1988200,54.42
10-Apr-06,55.43,55.60,54.65,54.90,1733900,54.90
7-Apr-06,55.70,56.39,55.32,55.65,5452500,55.65
6-Apr-06,54.69,55.63,54.52,55.29,2076500,55.29
5-Apr-06,54.69,54.89,54.10,54.55,2227900,54.55
4-Apr-06,54.99,55.17,54.33,54.93,2359700,54.93
3-Apr-06,54.93,55.36,54.68,55.01,2943700,55.01
31-Mar-06,54.03,54.97,53.90,54.72,2869200,54.72
30-Mar-06,52.83,54.28,52.82,54.19,3463100,54.19
29-Mar-06,51.89,53.28,51.89,52.60,3218200,52.60
28-Mar-06,52.48,52.73,51.90,52.12,2470100,52.12
27-Mar-06,52.57,53.01,52.08,52.29,3104200,52.29
24-Mar-06,52.64,52.89,52.39,52.58,3698100,52.58
23-Mar-06,52.63,52.90,51.80,52.48,3441000,52.48
22-Mar-06,53.50,53.66,52.46,52.93,4875800,52.93
21-Mar-06,54.16,55.24,53.71,53.72,6306700,53.72
20-Mar-06,52.89,53.23,52.44,52.67,1604000,52.67
17-Mar-06,53.33,53.53,52.32,52.58,3562500,52.58
16-Mar-06,54.42,54.90,52.90,53.01,2787000,53.01
15-Mar-06,53.90,54.81,53.59,54.45,5620600,54.45
14-Mar-06,51.75,53.65,51.10,52.94,7670000,52.94
13-Mar-06,50.51,51.75,50.30,51.67,4411500,51.67
10-Mar-06,50.99,51.42,50.30,50.64,3594600,50.64
9-Mar-06,51.19,51.63,50.73,50.85,1544600,50.85
8-Mar-06,51.10,51.70,50.67,51.33,2601100,51.33
7-Mar-06,50.79,51.57,50.14,51.35,3327800,51.35
6-Mar-06,52.19,52.26,50.80,51.14,2760700,51.14
3-Mar-06,52.15,53.39,52.10,52.21,2694100,52.21
2-Mar-06,52.19,52.79,51.71,52.68,2875800,52.68
1-Mar-06,51.96,52.36,51.51,52.03,2968700,52.03
28-Feb-06,52.79,52.82,51.49,51.97,3627300,51.97
27-Feb-06,51.71,53.60,51.56,53.02,4257000,53.02
24-Feb-06,50.91,51.83,50.79,51.79,2540900,51.79
23-Feb-06,51.43,51.43,50.52,51.03,3559800,51.03
22-Feb-06,50.62,52.09,50.50,51.43,3458800,51.43
21-Feb-06,52.00,52.07,50.71,51.05,4017200,51.05
17-Feb-06,52.28,52.41,51.80,52.01,4354200,52.01
16-Feb-06,52.70,53.05,51.98,52.35,3750800,52.35
15-Feb-06,52.89,53.63,52.38,52.80,2849700,52.80
14-Feb-06,54.37,54.72,52.87,53.12,2644200,53.12
13-Feb-06,53.60,54.50,53.34,54.21,1636000,54.21
10-Feb-06,53.04,54.43,52.60,53.88,3250500,53.88
9-Feb-06,54.35,54.66,52.55,53.02,3088800,53.02
8-Feb-06,53.92,54.34,53.45,54.34,1485200,54.34
7-Feb-06,54.06,54.76,53.50,53.99,2527800,53.99
6-Feb-06,54.75,55.00,53.88,54.22,3359000,54.22
3-Feb-06,55.20,55.20,52.82,53.14,7771400,53.14
2-Feb-06,54.30,54.84,52.24,53.58,7811900,53.58
1-Feb-06,54.30,55.12,53.89,54.76,2836500,54.76
31-Jan-06,56.46,56.66,54.18,54.58,4663600,54.58
30-Jan-06,56.73,57.82,56.32,56.35,2921100,56.35
27-Jan-06,56.63,56.97,56.22,56.81,2856300,56.81
26-Jan-06,55.64,57.00,55.40,56.89,3055900,56.89
25-Jan-06,55.19,55.63,54.34,54.94,1625700,54.94
24-Jan-06,54.82,55.66,54.65,55.54,2764700,55.54
23-Jan-06,54.88,55.07,54.30,54.84,2587100,54.84
20-Jan-06,56.33,56.73,54.83,54.92,2692100,54.92
19-Jan-06,56.67,56.94,55.91,56.45,2283300,56.45
18-Jan-06,55.76,57.73,55.75,56.99,3366300,56.99
17-Jan-06,56.51,57.24,55.82,56.20,2625100,56.20
13-Jan-06,57.37,57.55,56.84,57.19,1279200,57.19
12-Jan-06,57.96,58.59,56.86,57.17,2935800,57.17
11-Jan-06,55.74,58.38,55.74,58.19,4766500,58.19
10-Jan-06,55.52,56.16,55.36,55.90,2751900,55.90
9-Jan-06,56.34,56.49,55.80,56.12,2599600,56.12
6-Jan-06,56.00,57.20,55.62,56.56,3843000,56.56
5-Jan-06,55.35,56.00,54.98,55.84,4225000,55.84
4-Jan-06,53.75,54.73,53.47,54.59,4148600,54.59
3-Jan-06,52.44,53.63,50.97,53.34,4937800,53.34
30-Dec-05,52.12,52.77,52.12,52.31,2062700,52.31
29-Dec-05,52.43,52.85,52.25,52.43,2108400,52.43
28-Dec-05,52.71,53.15,52.21,52.54,1846300,52.54
27-Dec-05,53.31,53.78,52.20,52.46,2526100,52.46
23-Dec-05,53.88,53.95,53.15,53.37,1674200,53.37
22-Dec-05,53.60,54.14,53.40,53.76,3586900,53.76
21-Dec-05,53.35,54.75,52.42,53.46,14695200,53.46
20-Dec-05,52.34,53.72,52.34,53.11,4890200,53.11
19-Dec-05,53.50,54.27,52.16,52.25,2883400,52.25
16-Dec-05,53.32,53.70,52.41,53.42,4561600,53.42
15-Dec-05,53.35,54.15,52.85,53.32,3695800,53.32
14-Dec-05,53.90,54.80,53.51,53.68,4009800,53.68
13-Dec-05,55.20,55.40,54.78,55.14,2862800,55.14
12-Dec-05,55.00,55.33,54.94,55.06,2432600,55.06
9-Dec-05,54.86,56.27,54.44,55.14,5469100,55.14
8-Dec-05,56.93,57.08,55.27,55.75,2784100,55.75
7-Dec-05,56.55,57.36,56.09,56.59,2204600,56.59
6-Dec-05,56.80,57.50,56.44,56.84,2670000,56.84
5-Dec-05,56.90,57.00,55.20,56.25,3542200,56.25
2-Dec-05,57.36,58.23,56.00,56.83,2306900,56.83
1-Dec-05,56.95,58.00,56.60,57.40,2843400,57.40
30-Nov-05,56.40,57.17,56.12,56.36,3223700,56.36
29-Nov-05,58.22,58.40,55.84,56.34,6921000,56.34
28-Nov-05,59.05,59.37,57.84,58.10,1649700,58.10
25-Nov-05,59.37,59.41,58.37,59.13,988600,59.13
23-Nov-05,60.00,60.19,58.10,59.02,3339400,59.02
22-Nov-05,59.07,60.69,58.92,59.90,4109600,59.90
21-Nov-05,58.90,59.02,57.82,58.72,2423500,58.72
18-Nov-05,59.65,60.01,57.92,58.38,5304300,58.38
17-Nov-05,58.06,59.58,57.82,59.57,3175200,59.57
16-Nov-05,58.10,58.27,57.39,57.45,3236800,57.45
15-Nov-05,59.09,59.48,58.02,58.02,2229200,58.02
14-Nov-05,59.22,59.47,58.58,59.09,2817300,59.09
11-Nov-05,60.64,61.04,58.73,59.41,3669400,59.41
10-Nov-05,59.92,60.60,58.93,60.46,3296000,60.46
9-Nov-05,59.29,59.99,58.87,59.70,3117300,59.70
8-Nov-05,59.63,59.96,59.16,59.38,2307100,59.38
7-Nov-05,59.76,60.13,58.99,59.93,2319700,59.93
4-Nov-05,59.92,60.68,59.37,59.93,3616800,59.93
3-Nov-05,60.65,61.07,59.90,59.95,3550800,59.95
2-Nov-05,57.64,61.97,57.50,60.23,12692100,60.23
1-Nov-05,56.48,56.71,54.89,55.79,6098400,55.79
31-Oct-05,56.79,57.07,55.92,56.88,3995000,56.88
28-Oct-05,55.58,57.08,55.58,56.72,3336200,56.72
27-Oct-05,55.62,56.14,54.77,55.18,2153700,55.18
26-Oct-05,56.45,57.12,55.41,55.54,2216800,55.54
25-Oct-05,57.24,57.55,55.90,56.79,3431800,56.79
24-Oct-05,55.16,57.75,54.80,57.72,4216200,57.72
21-Oct-05,55.07,55.17,54.16,54.77,4155100,54.77
20-Oct-05,54.68,55.25,53.84,54.30,2963900,54.30
19-Oct-05,53.43,54.08,52.53,54.08,2575200,54.08
18-Oct-05,53.30,53.74,53.05,53.18,2379800,53.18
17-Oct-05,54.08,54.36,53.30,53.55,2462500,53.55
14-Oct-05,53.80,55.11,53.66,54.06,5472400,54.06
13-Oct-05,51.37,52.96,51.04,52.40,4201800,52.40
12-Oct-05,53.40,54.34,51.45,51.45,5971400,51.45
11-Oct-05,53.00,53.39,52.29,52.86,4737000,52.86
10-Oct-05,52.70,52.77,51.17,51.35,4983700,51.35
7-Oct-05,53.15,53.54,52.70,52.77,2815600,52.77
6-Oct-05,53.75,54.13,52.53,53.08,5658300,53.08
5-Oct-05,55.28,55.29,54.45,54.55,4218200,54.55
4-Oct-05,56.24,56.40,54.89,54.96,4982100,54.96
3-Oct-05,56.34,57.06,56.07,56.24,4292700,56.24
30-Sep-05,58.13,58.55,56.59,56.89,3762100,56.89
29-Sep-05,57.31,58.34,56.30,58.28,2860700,58.28
28-Sep-05,58.38,58.50,57.09,57.41,1819500,57.41
27-Sep-05,57.66,58.34,57.26,58.03,1861000,58.03
26-Sep-05,58.56,59.37,57.26,57.52,2984300,57.52
23-Sep-05,58.71,58.72,57.85,58.20,1665900,58.20
22-Sep-05,58.41,59.14,57.09,58.56,4662700,58.56
21-Sep-05,60.87,60.92,58.15,58.46,4925600,58.46
20-Sep-05,60.52,61.50,60.35,60.86,3110100,60.86
19-Sep-05,60.75,62.55,60.20,60.49,2739600,60.49
16-Sep-05,60.14,60.86,59.95,60.59,3172700,60.59
15-Sep-05,60.84,61.11,60.09,60.20,2180900,60.20
14-Sep-05,61.84,61.84,60.77,60.87,3583900,60.87
13-Sep-05,59.09,62.38,59.02,61.89,8751100,61.89
12-Sep-05,57.00,59.92,57.00,59.09,5774700,59.09
9-Sep-05,56.46,56.51,55.24,56.12,5428900,56.12
8-Sep-05,56.10,57.88,56.06,56.85,3135000,56.85
7-Sep-05,56.14,56.65,55.63,56.55,2976800,56.55
6-Sep-05,57.40,57.87,55.48,56.14,4961000,56.14
2-Sep-05,57.99,58.43,57.32,57.42,1850000,57.42
1-Sep-05,57.25,58.19,57.11,57.94,2563500,57.94
31-Aug-05,56.27,57.34,55.80,57.28,2933000,57.28
30-Aug-05,58.15,58.28,56.10,56.41,5843900,56.41
29-Aug-05,57.80,58.80,57.46,58.29,1765100,58.29
26-Aug-05,58.00,58.26,57.21,58.07,1528700,58.07
25-Aug-05,58.32,58.51,57.85,57.96,1762000,57.96
24-Aug-05,58.70,59.65,58.18,58.22,2500800,58.22
23-Aug-05,59.10,59.20,58.57,58.77,1770500,58.77
22-Aug-05,59.49,59.67,58.42,59.04,2142500,59.04
19-Aug-05,59.43,60.42,59.43,59.56,1870900,59.56
18-Aug-05,59.96,60.35,59.43,59.71,2049400,59.71
17-Aug-05,60.30,61.06,60.05,60.53,1983900,60.53
16-Aug-05,60.79,61.26,60.11,60.11,2442100,60.11
15-Aug-05,59.60,61.08,59.52,60.71,1926800,60.71
12-Aug-05,58.84,60.13,58.81,59.88,2291800,59.88
11-Aug-05,59.10,59.90,58.63,59.32,1829800,59.32
10-Aug-05,59.14,60.00,58.96,59.08,2877500,59.08
9-Aug-05,58.69,59.33,58.54,58.96,1682100,58.96
8-Aug-05,59.15,59.99,58.13,58.38,2028200,58.38
5-Aug-05,58.73,59.14,58.20,59.00,1564700,59.00
4-Aug-05,59.50,59.52,58.58,58.89,1500500,58.89
3-Aug-05,60.00,60.44,58.98,59.50,2925800,59.50
2-Aug-05,58.57,59.42,58.17,59.37,2217600,59.37
1-Aug-05,57.91,58.83,57.50,58.62,2739900,58.62
29-Jul-05,58.45,58.57,57.47,57.60,2672100,57.60
28-Jul-05,58.88,58.88,58.05,58.45,2720500,58.45
27-Jul-05,58.65,60.25,58.00,58.86,13006700,58.86
26-Jul-05,61.14,61.60,59.00,59.00,13798800,59.00
25-Jul-05,61.03,62.64,61.03,61.90,5352400,61.90
22-Jul-05,60.65,61.31,59.66,60.86,4811300,60.86
21-Jul-05,61.19,63.12,60.08,60.24,7131800,60.24
20-Jul-05,60.30,61.62,59.50,61.53,5514500,61.53
19-Jul-05,58.13,61.66,57.86,61.57,6513100,61.57
18-Jul-05,57.85,58.21,57.67,57.79,4131800,57.79
15-Jul-05,58.95,59.18,56.98,57.46,9533200,57.46
14-Jul-05,60.65,61.00,59.85,60.32,2570000,60.32
13-Jul-05,60.62,60.62,59.70,60.05,2957600,60.05
12-Jul-05,58.21,60.71,58.20,60.66,5235700,60.66
11-Jul-05,58.30,58.39,56.85,58.23,2850600,58.23
8-Jul-05,58.35,58.42,57.43,57.92,3427100,57.92
7-Jul-05,55.90,58.32,55.89,58.15,3397700,58.15
6-Jul-05,57.78,57.91,56.73,56.77,3098200,56.77
5-Jul-05,55.96,57.86,55.22,57.82,3911300,57.82
1-Jul-05,56.96,57.43,56.15,56.21,2155200,56.21
30-Jun-05,57.01,58.34,56.44,56.61,3475300,56.61
29-Jun-05,57.65,57.68,56.20,56.73,3003100,56.73
28-Jun-05,57.43,57.83,57.10,57.58,2337100,57.58
27-Jun-05,57.54,58.16,56.92,57.15,2536600,57.15
24-Jun-05,57.63,58.08,56.89,57.93,2336100,57.93
23-Jun-05,58.45,59.52,57.60,57.63,3825400,57.63
22-Jun-05,58.88,59.75,58.05,58.19,2781000,58.19
21-Jun-05,59.02,59.83,58.58,58.97,2945300,58.97
20-Jun-05,57.94,59.64,57.64,59.20,3944100,59.20
17-Jun-05,59.00,59.00,57.28,57.58,3886400,57.58
16-Jun-05,58.69,58.79,57.51,57.60,4222600,57.60
15-Jun-05,58.40,59.37,57.50,59.06,4020000,59.06
14-Jun-05,57.90,58.33,56.70,57.94,5986000,57.94
13-Jun-05,53.48,58.31,53.44,58.00,11386500,58.00
10-Jun-05,53.67,54.00,53.00,53.50,3126400,53.50
9-Jun-05,52.36,54.14,52.22,53.44,4185800,53.44
8-Jun-05,52.35,52.55,51.95,52.42,3039500,52.42
7-Jun-05,53.24,53.29,52.06,52.27,3517900,52.27
6-Jun-05,53.08,53.67,52.82,53.04,3570700,53.04
3-Jun-05,53.74,53.83,52.58,52.97,2438100,52.97
2-Jun-05,54.01,54.17,53.27,53.53,3876900,53.53
1-Jun-05,52.61,54.85,52.57,54.11,3970200,54.11
31-May-05,51.94,52.97,51.85,52.54,3222700,52.54
27-May-05,51.67,52.24,51.58,52.05,2987900,52.05
26-May-05,52.38,52.49,51.54,51.76,4354100,51.76
25-May-05,52.47,52.60,51.86,52.09,4348400,52.09
24-May-05,53.13,53.25,52.02,52.81,5954800,52.81
23-May-05,53.86,54.03,53.41,53.59,3595800,53.59
20-May-05,54.72,54.97,53.75,54.34,4328400,54.34
19-May-05,54.46,54.92,54.07,54.83,2809800,54.83
18-May-05,54.07,54.68,53.22,54.15,5718000,54.15
17-May-05,52.85,54.25,52.79,54.11,5436100,54.11
16-May-05,52.40,52.80,51.66,52.51,2808300,52.51
13-May-05,52.73,52.81,51.12,52.34,4900800,52.34
12-May-05,53.45,53.54,52.02,52.43,3373800,52.43
11-May-05,52.26,53.54,51.90,53.46,4290300,53.46
10-May-05,51.83,52.30,51.40,52.01,3507200,52.01
9-May-05,51.04,52.03,50.68,52.03,3174200,52.03
6-May-05,49.97,51.43,49.97,50.97,4689000,50.97
5-May-05,49.29,50.62,49.20,49.89,6164700,49.89
4-May-05,47.45,49.50,47.45,49.45,25114600,49.45
3-May-05,52.30,53.60,52.30,52.90,6557100,52.90
2-May-05,53.25,53.46,51.99,52.45,4707100,52.45
29-Apr-05,53.02,53.39,52.36,53.39,3516200,53.39
28-Apr-05,52.65,53.50,52.27,52.68,3315100,52.68
27-Apr-05,52.75,53.25,51.10,52.69,4859000,52.69
26-Apr-05,52.72,53.66,52.60,52.81,4768600,52.81
25-Apr-05,51.46,52.85,50.56,52.85,4909200,52.85
22-Apr-05,50.97,51.18,50.15,50.61,2967200,50.61
21-Apr-05,49.99,51.22,49.75,51.22,4521600,51.22
20-Apr-05,51.01,51.20,49.43,49.44,5640500,49.44
19-Apr-05,51.00,51.48,50.18,50.74,4182900,50.74
18-Apr-05,50.78,51.16,49.86,50.47,6072500,50.47
15-Apr-05,49.78,51.62,49.73,50.25,12433300,50.25
14-Apr-05,49.56,49.94,48.67,49.54,4978900,49.54
13-Apr-05,50.23,50.50,49.14,49.64,5686800,49.64
12-Apr-05,50.19,50.51,49.82,50.43,5190200,50.43
11-Apr-05,51.39,51.46,50.10,50.23,6242200,50.23
8-Apr-05,52.73,52.80,51.02,51.06,3955100,51.06
7-Apr-05,52.75,52.90,51.89,52.36,3975600,52.36
6-Apr-05,52.83,53.19,52.17,52.74,5057300,52.74
5-Apr-05,52.85,53.71,52.45,52.91,3907200,52.91
4-Apr-05,52.12,52.83,51.62,52.72,4066900,52.72
1-Apr-05,52.30,52.77,51.15,51.92,6912200,51.92
31-Mar-05,53.21,53.60,51.74,51.78,5919900,51.78
30-Mar-05,52.45,54.28,52.41,53.63,4937900,53.63
29-Mar-05,53.63,54.61,52.27,52.42,5292600,52.42
28-Mar-05,55.47,55.89,52.92,54.02,7780200,54.02
24-Mar-05,55.50,56.50,54.85,55.17,6041400,55.17
23-Mar-05,55.10,56.64,54.52,55.05,12815000,55.05
22-Mar-05,57.11,58.99,54.99,55.15,39596900,55.15
21-Mar-05,66.65,67.09,65.83,66.35,4216300,66.35
18-Mar-05,66.80,66.97,65.80,66.73,3777600,66.73
17-Mar-05,65.70,67.45,65.62,66.86,3728300,66.86
16-Mar-05,66.79,67.33,65.70,65.93,2525600,65.93
15-Mar-05,68.11,68.14,66.80,67.15,2764300,67.15
14-Mar-05,67.81,69.18,67.68,68.04,3238100,68.04
11-Mar-05,67.96,68.65,67.44,67.68,2577200,67.68
10-Mar-05,69.52,69.65,67.19,68.49,3626100,68.49
9-Mar-05,68.29,71.16,68.29,69.46,5267700,69.46
8-Mar-05,68.81,69.30,68.29,68.61,2572800,68.61
7-Mar-05,67.66,69.80,67.52,69.01,3900700,69.01
4-Mar-05,66.13,68.10,65.90,67.75,3405500,67.75
3-Mar-05,66.41,66.49,64.77,65.66,2783900,65.66
2-Mar-05,64.54,67.00,64.36,66.46,3244000,66.46
1-Mar-05,64.31,65.15,63.99,64.92,2629300,64.92
28-Feb-05,64.75,65.17,63.38,64.49,2774700,64.49
25-Feb-05,64.57,65.01,64.37,64.98,1976900,64.98
24-Feb-05,63.28,64.62,63.14,64.57,2011900,64.57
23-Feb-05,64.73,64.90,63.53,63.55,2545000,63.55
22-Feb-05,63.88,65.88,63.71,64.35,4830300,64.35
18-Feb-05,63.51,64.72,62.55,64.04,4165800,64.04
17-Feb-05,64.50,65.13,63.20,63.61,6057400,63.61
16-Feb-05,65.28,65.42,64.45,64.88,2755700,64.88
15-Feb-05,63.39,65.25,62.66,64.16,3530300,64.16
14-Feb-05,63.40,64.45,63.07,63.24,3183700,63.24
11-Feb-05,62.55,63.84,62.03,63.22,3093600,63.22
10-Feb-05,61.94,63.04,61.88,62.61,7506800,62.61
9-Feb-05,65.08,65.33,63.36,63.55,5238200,63.55
8-Feb-05,67.08,67.10,65.31,65.60,6798300,65.60
7-Feb-05,68.00,69.84,66.99,67.36,6493000,67.36
4-Feb-05,65.11,68.24,64.98,68.12,5770500,68.12
3-Feb-05,65.19,65.91,64.77,65.00,3170600,65.00
2-Feb-05,65.40,66.33,64.70,65.56,4886900,65.56
1-Feb-05,64.25,65.13,63.85,65.06,4001900,65.06
31-Jan-05,62.41,64.55,62.34,64.34,6176800,64.34
28-Jan-05,62.52,62.87,61.05,61.91,5599200,61.91
27-Jan-05,62.30,63.48,62.10,62.98,5379400,62.98
26-Jan-05,59.43,63.10,58.70,62.84,14084100,62.84
25-Jan-05,57.52,58.70,56.63,57.54,7269900,57.54
24-Jan-05,58.35,58.71,57.32,57.67,4299000,57.67
21-Jan-05,59.05,59.77,58.08,58.26,3552100,58.26
20-Jan-05,59.98,60.24,59.11,59.30,3867800,59.30
19-Jan-05,60.95,61.33,60.18,60.24,3939600,60.24
18-Jan-05,61.00,62.72,60.52,60.81,7976000,60.81
14-Jan-05,58.13,60.13,58.13,59.84,4146100,59.84
13-Jan-05,59.00,59.58,58.16,58.29,4053100,58.29
12-Jan-05,59.70,60.00,58.55,59.09,4297000,59.09
11-Jan-05,58.98,60.16,58.98,59.84,2988000,59.84
10-Jan-05,58.65,60.20,58.54,59.36,3346000,59.36
7-Jan-05,58.11,59.32,57.45,58.94,5193700,58.94
6-Jan-05,60.37,60.48,58.34,58.41,3352100,58.41
5-Jan-05,59.06,60.16,58.73,59.71,3399400,59.71
4-Jan-05,60.97,61.37,58.81,59.14,3817800,59.14
3-Jan-05,61.59,62.17,60.77,60.88,4390800,60.88