matplotlib Code

408 lines (407 with data), 18.7 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,66.81,66.84,66.00,66.65,902100,66.65
10-Aug-06,66.60,67.50,66.38,66.79,1358300,66.79
9-Aug-06,67.46,68.15,66.76,66.87,1564100,66.87
8-Aug-06,67.82,67.84,66.37,67.33,2421700,67.33
7-Aug-06,68.81,68.98,67.25,67.76,2402700,67.76
4-Aug-06,70.20,70.31,68.25,69.04,2152100,69.04
3-Aug-06,69.50,70.09,68.74,69.82,2175200,69.82
2-Aug-06,67.90,69.77,67.68,69.51,3141400,69.51
1-Aug-06,67.70,68.40,67.29,68.00,1922200,68.00
31-Jul-06,67.67,68.59,67.15,68.38,2208300,68.38
28-Jul-06,67.09,68.39,66.96,68.15,2305000,68.15
27-Jul-06,67.12,67.50,66.02,66.66,2193400,66.66
26-Jul-06,66.22,67.42,66.05,67.01,2064100,67.01
25-Jul-06,66.20,66.70,65.29,66.36,1921700,66.36
24-Jul-06,63.86,66.18,63.86,66.18,2468800,66.18
21-Jul-06,64.67,65.01,63.69,63.91,2308300,63.91
20-Jul-06,64.36,65.24,63.97,65.00,2881100,65.00
19-Jul-06,63.00,65.01,62.81,64.44,3207200,64.44
18-Jul-06,62.68,63.75,62.01,62.94,2689400,62.94
17-Jul-06,62.41,63.23,61.93,62.79,2494500,62.79
14-Jul-06,62.84,63.50,62.10,62.41,2743300,62.41
13-Jul-06,62.51,63.85,61.06,62.94,4564200,62.94
12-Jul-06,60.63,63.57,60.60,62.74,9532100,62.74
11-Jul-06,58.11,58.94,57.74,57.98,3556900,57.98
10-Jul-06,59.25,59.96,58.30,58.71,2371000,58.71
7-Jul-06,59.70,60.39,59.10,59.36,1668300,59.36
6-Jul-06,60.38,60.75,59.57,59.85,2637100,59.85
5-Jul-06,60.87,61.29,60.03,60.42,2578200,60.42
3-Jul-06,61.42,61.60,60.76,61.31,1104100,61.31
30-Jun-06,61.92,62.03,60.90,61.05,2840600,61.05
29-Jun-06,61.49,61.89,60.75,61.59,2680800,61.59
28-Jun-06,61.14,61.55,60.75,61.21,2015500,61.21
27-Jun-06,61.37,62.21,60.95,61.11,2369400,61.11
26-Jun-06,61.98,62.26,61.18,61.47,2067400,61.47
23-Jun-06,61.71,62.88,61.38,61.75,1520300,61.75
22-Jun-06,62.40,62.81,61.15,61.78,1854400,61.78
21-Jun-06,62.42,63.48,62.34,62.68,2171500,62.68
20-Jun-06,62.72,63.01,61.99,62.40,2880700,62.40
19-Jun-06,64.25,64.49,62.40,62.79,2522000,62.79
16-Jun-06,63.58,64.46,63.48,64.29,3926800,64.29
15-Jun-06,61.65,64.00,61.23,63.98,2951600,63.98
14-Jun-06,61.22,61.94,61.00,61.69,2351400,61.69
13-Jun-06,60.59,61.98,60.19,61.32,3719900,61.32
12-Jun-06,60.97,61.75,60.33,60.33,2286600,60.33
9-Jun-06,60.75,61.84,60.19,60.24,2486200,60.24
8-Jun-06,59.48,61.15,58.90,60.83,4687300,60.83
7-Jun-06,59.22,60.51,59.20,59.63,2353600,59.63
6-Jun-06,59.79,60.60,59.06,59.19,3646000,59.19
5-Jun-06,62.30,62.75,59.69,59.80,2359700,59.80
2-Jun-06,61.83,62.91,61.69,62.23,3247700,62.23
1-Jun-06,59.40,61.42,59.40,61.42,2718000,61.42
31-May-06,59.31,60.01,59.19,59.50,2423900,59.50
30-May-06,59.70,60.36,59.26,59.35,2193800,59.35
26-May-06,59.95,60.41,59.00,60.41,2448100,60.41
25-May-06,58.86,59.69,57.80,58.50,3395100,58.50
24-May-06,56.48,58.23,56.00,57.94,3376200,57.94
23-May-06,58.50,58.84,56.42,56.42,2443300,56.42
22-May-06,57.94,58.50,57.44,58.11,2695200,58.11
19-May-06,57.85,58.46,56.57,58.37,4586000,58.37
18-May-06,58.06,59.50,57.80,58.17,6573700,58.17
17-May-06,54.90,58.23,54.73,58.06,7354800,58.06
16-May-06,55.79,55.87,54.64,55.00,3407800,55.00
15-May-06,55.86,56.55,55.31,55.96,3482300,55.96
12-May-06,56.45,56.70,55.29,55.60,23610,55.60
11-May-06,55.76,56.99,55.20,56.68,41891,56.68
10-May-06,57.00,57.08,55.85,56.24,36493,56.24
9-May-06,57.45,57.82,56.60,56.93,41470,56.93
8-May-06,59.22,59.55,58.62,58.62,17547,58.62
5-May-06,58.33,59.93,57.69,59.43,28724,59.43
4-May-06,58.95,59.30,57.72,58.11,28856,58.11
3-May-06,58.60,59.41,58.13,58.91,24983,58.91
2-May-06,59.25,59.48,57.60,58.73,43932,58.73
1-May-06,61.09,61.24,59.30,59.42,31541,59.42
28-Apr-06,61.08,62.13,60.05,61.16,39466,61.16
27-Apr-06,59.33,61.66,59.10,61.19,37063,61.19
26-Apr-06,60.38,60.39,59.25,59.54,25935,59.54
25-Apr-06,61.10,61.48,59.73,60.13,26245,60.13
24-Apr-06,61.31,61.33,60.79,61.05,30065,61.05
21-Apr-06,62.09,62.43,60.96,61.26,36984,61.26
20-Apr-06,60.90,62.02,59.32,61.87,69269,61.87
19-Apr-06,61.80,62.91,59.73,60.65,141530,60.65
18-Apr-06,64.17,66.13,63.80,65.78,27896,65.78
17-Apr-06,64.50,65.33,63.63,64.35,13363,64.35
13-Apr-06,64.70,65.64,64.38,64.82,14990,64.82
12-Apr-06,63.33,65.06,63.27,64.89,20619,64.89
11-Apr-06,63.67,63.98,62.68,63.40,27406,63.40
10-Apr-06,63.97,65.13,63.64,63.74,31441,63.74
7-Apr-06,66.50,66.79,65.24,65.50,17835,65.50
6-Apr-06,67.85,68.47,66.00,66.31,19546,66.31
5-Apr-06,67.34,68.06,67.07,67.90,25391,67.90
4-Apr-06,66.59,67.85,65.79,67.78,19600,67.78
3-Apr-06,67.82,67.89,66.36,66.40,21924,66.40
31-Mar-06,67.38,67.64,66.90,67.22,15669,67.22
30-Mar-06,66.51,67.50,66.51,67.13,19707,67.13
29-Mar-06,65.76,67.32,65.75,66.77,22062,66.77
28-Mar-06,67.68,67.68,65.50,65.75,22980,65.75
27-Mar-06,67.56,68.20,67.12,67.51,14167,67.51
24-Mar-06,67.21,68.03,66.91,67.91,11428,67.91
23-Mar-06,67.37,67.63,66.55,67.21,13742,67.21
22-Mar-06,65.90,67.86,65.68,67.75,21452,67.75
21-Mar-06,67.54,68.04,66.19,66.43,21100,66.43
20-Mar-06,69.46,69.75,67.50,67.98,20501,67.98
17-Mar-06,69.59,70.00,68.80,69.56,22016,69.56
16-Mar-06,69.82,70.04,68.82,69.42,22550,69.42
15-Mar-06,70.49,70.51,69.14,69.98,19415,69.98
14-Mar-06,68.64,70.35,68.51,70.11,20003,70.11
13-Mar-06,68.73,69.19,67.75,68.74,13158,68.74
10-Mar-06,68.31,68.99,67.35,68.65,14011,68.65
9-Mar-06,68.50,69.25,68.06,68.54,26586,68.54
8-Mar-06,66.95,68.90,66.29,68.51,29456,68.51
7-Mar-06,66.04,67.23,65.74,67.06,18749,67.06
6-Mar-06,66.75,67.22,66.01,66.33,17020,66.33
3-Mar-06,67.51,67.66,66.41,66.72,21902,66.72
2-Mar-06,68.29,68.50,67.42,67.84,27715,67.84
1-Mar-06,69.19,69.65,68.64,68.69,25394,68.69
28-Feb-06,69.84,69.92,68.51,69.34,22289,69.34
27-Feb-06,70.51,70.51,69.91,70.00,20565,70.00
24-Feb-06,69.65,70.36,69.22,69.99,14915,69.99
23-Feb-06,70.15,70.50,69.43,69.57,29180,69.57
22-Feb-06,69.99,70.53,69.62,70.41,17778,70.41
21-Feb-06,69.83,70.01,68.61,69.75,17387,69.75
17-Feb-06,69.73,70.23,69.51,69.93,31276,69.93
16-Feb-06,70.15,70.45,69.20,69.80,30742,69.80
15-Feb-06,68.05,69.99,67.62,69.12,24587,69.12
14-Feb-06,67.70,69.15,67.38,68.38,22200,68.38
13-Feb-06,67.94,68.03,66.58,67.54,20490,67.54
10-Feb-06,67.82,68.52,65.49,68.05,36210,68.05
9-Feb-06,70.00,70.35,67.28,67.63,36814,67.63
8-Feb-06,71.07,71.08,69.80,70.05,17877,70.05
7-Feb-06,71.47,71.69,70.92,71.23,15930,71.23
6-Feb-06,70.95,72.12,70.86,71.75,14035,71.75
3-Feb-06,70.00,71.69,69.21,71.30,24445,71.30
2-Feb-06,71.83,72.00,70.09,70.23,23101,70.23
1-Feb-06,70.93,72.04,70.10,71.85,24212,71.85
31-Jan-06,70.83,71.58,70.13,70.94,19763,70.94
30-Jan-06,71.63,71.95,70.48,70.65,12809,70.65
27-Jan-06,70.68,71.92,70.60,71.33,21086,71.33
26-Jan-06,71.00,71.10,70.31,70.65,19455,70.65
25-Jan-06,69.74,70.81,69.23,70.36,17617,70.36
24-Jan-06,70.16,70.22,69.41,69.79,15964,69.79
23-Jan-06,70.25,70.30,69.13,70.07,24363,70.07
20-Jan-06,70.92,71.09,69.94,70.13,26936,70.13
19-Jan-06,71.96,72.00,70.32,70.99,22727,70.99
18-Jan-06,73.29,73.32,71.78,71.98,18950,71.98
17-Jan-06,72.29,73.36,72.15,73.22,16190,73.22
13-Jan-06,73.15,73.17,71.58,72.82,12153,72.82
12-Jan-06,73.15,73.61,70.78,72.71,27858,72.71
11-Jan-06,74.43,74.43,73.51,73.77,21022,73.77
10-Jan-06,74.07,74.50,72.80,74.42,34189,74.42
9-Jan-06,73.95,75.18,73.46,75.04,22106,75.04
6-Jan-06,74.70,75.34,74.22,74.60,23332,74.60
5-Jan-06,73.80,74.72,73.80,74.70,15400,74.70
4-Jan-06,71.75,73.88,71.22,73.83,19573,73.83
3-Jan-06,70.67,72.39,69.30,71.92,25501,71.92
30-Dec-05,71.05,71.22,70.44,70.78,9448,70.78
29-Dec-05,71.96,72.72,71.19,71.30,11837,71.30
28-Dec-05,72.24,72.85,72.00,72.18,9183,72.18
27-Dec-05,73.72,73.75,72.11,72.18,11905,72.18
23-Dec-05,74.14,74.55,73.07,73.38,9745,73.38
22-Dec-05,73.00,73.86,72.84,73.73,15347,73.73
21-Dec-05,71.34,73.20,70.86,73.18,23320,73.18
20-Dec-05,70.09,71.49,69.84,70.72,17893,70.72
19-Dec-05,70.57,71.57,70.12,70.38,20875,70.38
16-Dec-05,73.16,73.37,70.89,71.16,39009,71.16
15-Dec-05,71.96,72.97,70.95,72.96,16048,72.96
14-Dec-05,72.56,72.90,71.70,71.79,16202,71.79
13-Dec-05,72.06,72.74,71.88,72.44,22171,72.44
12-Dec-05,72.65,72.74,71.45,72.06,17195,72.06
9-Dec-05,73.97,74.42,72.39,72.59,18714,72.59
8-Dec-05,73.90,74.52,73.13,74.00,17277,74.00
7-Dec-05,73.64,73.91,72.77,73.80,20949,73.80
6-Dec-05,74.91,75.08,73.50,73.62,13902,73.62
5-Dec-05,74.50,74.82,73.99,74.73,18603,74.73
2-Dec-05,74.75,74.95,73.80,74.69,11786,74.69
1-Dec-05,74.44,76.14,74.04,74.89,23388,74.89
30-Nov-05,74.13,74.64,73.11,74.32,32446,74.32
29-Nov-05,74.48,75.17,73.90,73.93,17321,73.93
28-Nov-05,75.15,75.15,73.70,74.22,13673,74.22
25-Nov-05,75.33,75.86,74.54,75.17,4727,75.17
23-Nov-05,76.44,76.44,74.52,75.15,15084,75.15
22-Nov-05,76.70,76.77,75.70,76.40,21636,76.40
21-Nov-05,76.99,77.03,76.46,76.80,13940,76.80
18-Nov-05,77.74,77.82,76.75,77.12,29103,77.12
17-Nov-05,77.39,77.40,76.49,76.73,27833,76.73
16-Nov-05,76.55,77.54,76.39,77.53,21925,77.53
15-Nov-05,76.67,77.00,75.88,76.52,16109,76.52
14-Nov-05,76.80,77.15,75.74,76.29,21144,76.29
11-Nov-05,75.69,76.62,75.26,76.45,21984,76.45
10-Nov-05,74.75,75.62,73.92,75.36,21263,75.36
9-Nov-05,73.00,75.12,73.00,74.62,22370,74.62
8-Nov-05,71.36,74.50,71.11,73.48,47581,73.48
7-Nov-05,71.40,72.77,70.66,71.60,55424,71.60
4-Nov-05,74.37,76.06,73.48,74.82,30577,74.82
3-Nov-05,73.73,74.61,72.86,74.37,25803,74.37
2-Nov-05,71.74,73.70,71.62,73.14,19541,73.14
1-Nov-05,71.83,72.18,71.07,71.88,24615,71.88
31-Oct-05,71.76,72.76,71.39,72.30,28085,72.30
28-Oct-05,71.28,71.84,70.47,71.76,18033,71.76
27-Oct-05,71.72,71.98,70.24,70.24,20068,70.24
26-Oct-05,71.28,72.57,71.22,71.59,20526,71.59
25-Oct-05,71.77,72.24,70.97,71.53,23691,71.53
24-Oct-05,70.41,71.72,69.97,71.72,19802,71.72
21-Oct-05,70.24,70.90,69.77,70.27,26037,70.27
20-Oct-05,71.15,71.18,69.75,70.25,20686,70.25
19-Oct-05,69.60,71.25,68.89,71.20,29297,71.20
18-Oct-05,70.25,71.00,69.25,69.45,31740,69.45
17-Oct-05,69.14,69.99,68.85,69.32,19152,69.32
14-Oct-05,68.15,70.13,67.55,69.50,25190,69.50
13-Oct-05,67.67,68.85,67.20,68.09,20622,68.09
12-Oct-05,68.09,68.53,66.62,67.46,21878,67.46
11-Oct-05,68.52,69.40,67.76,68.15,24357,68.15
10-Oct-05,68.10,68.66,67.06,68.16,18978,68.16
7-Oct-05,67.85,69.20,67.25,68.69,20345,68.69
6-Oct-05,69.80,70.35,67.02,68.02,32815,68.02
5-Oct-05,71.35,71.77,69.77,69.78,18884,69.78
4-Oct-05,72.00,72.87,71.26,71.31,19098,71.31
3-Oct-05,71.71,73.00,71.67,71.76,27823,71.76
30-Sep-05,71.80,71.95,71.11,71.64,14485,71.64
29-Sep-05,70.85,72.07,69.91,71.70,18425,71.70
28-Sep-05,70.75,71.49,70.43,70.52,22687,70.52
27-Sep-05,70.33,70.33,69.28,69.38,14506,69.38
26-Sep-05,69.65,71.17,69.65,70.39,19212,70.39
23-Sep-05,70.16,70.64,69.05,69.52,13216,69.52
22-Sep-05,69.81,70.15,68.71,69.95,22611,69.95
21-Sep-05,72.00,72.10,69.89,70.00,21060,70.00
20-Sep-05,71.67,72.45,71.07,71.95,28361,71.95
19-Sep-05,72.72,72.78,71.37,71.75,14328,71.75
16-Sep-05,72.05,72.85,71.75,72.83,38323,72.83
15-Sep-05,71.92,72.10,71.31,71.66,11685,71.66
14-Sep-05,73.28,73.35,71.25,71.59,17288,71.59
13-Sep-05,72.50,73.87,72.32,73.28,17206,73.28
12-Sep-05,72.17,72.70,72.12,72.48,10980,72.48
9-Sep-05,72.48,72.73,71.74,72.27,12606,72.27
8-Sep-05,72.74,73.56,71.89,72.48,17178,72.48
7-Sep-05,71.76,73.62,71.73,73.36,19781,73.36
6-Sep-05,71.56,72.81,71.08,72.02,17620,72.02
2-Sep-05,71.84,72.37,71.12,71.73,13657,71.73
1-Sep-05,70.82,72.00,70.75,71.77,21974,71.77
31-Aug-05,69.58,71.20,69.23,71.17,26778,71.17
30-Aug-05,69.63,69.70,68.71,69.49,18297,69.49
29-Aug-05,68.31,70.48,68.03,69.79,23120,69.79
26-Aug-05,68.72,69.05,67.76,68.72,14174,68.72
25-Aug-05,69.44,69.44,68.50,68.84,15916,68.84
24-Aug-05,70.09,71.10,69.12,69.24,16788,69.24
23-Aug-05,70.32,70.81,69.80,70.04,13570,70.04
22-Aug-05,69.78,70.77,69.01,70.17,19263,70.17
19-Aug-05,68.65,70.16,68.65,69.76,20301,69.76
18-Aug-05,68.85,69.63,68.50,69.04,15259,69.04
17-Aug-05,70.12,70.35,69.01,69.01,20426,69.01
16-Aug-05,71.00,71.50,69.66,69.99,15798,69.99
15-Aug-05,70.10,71.21,70.03,71.07,12366,71.07
12-Aug-05,70.25,70.77,69.77,70.39,17713,70.39
11-Aug-05,70.97,71.33,70.37,71.02,14154,71.02
10-Aug-05,70.80,71.80,70.57,70.97,27374,70.97
9-Aug-05,69.80,71.23,69.68,70.52,19304,70.52
8-Aug-05,71.25,71.77,69.61,69.76,34298,69.76
5-Aug-05,72.30,72.84,71.57,71.75,19279,71.75
4-Aug-05,74.39,74.44,72.31,72.47,38162,72.47
3-Aug-05,74.01,74.74,73.89,74.39,24847,74.39
2-Aug-05,74.60,74.90,74.06,74.46,23094,74.46
1-Aug-05,74.88,76.17,74.35,74.86,40319,74.86
29-Jul-05,74.41,75.09,74.13,74.41,44712,74.41
28-Jul-05,70.63,75.26,70.60,75.20,131118,75.20
27-Jul-05,70.10,70.54,68.89,70.50,23425,70.50
26-Jul-05,68.15,71.06,68.12,70.03,37748,70.03
25-Jul-05,68.85,68.95,67.47,67.81,22889,67.81
22-Jul-05,70.34,70.34,68.34,68.78,21207,68.78
21-Jul-05,71.42,71.49,69.76,70.35,39591,70.35
20-Jul-05,68.97,72.10,68.78,71.75,62092,71.75
19-Jul-05,69.52,69.52,68.07,68.34,24354,68.34
18-Jul-05,69.86,69.99,67.92,68.72,51494,68.72
15-Jul-05,65.69,70.54,65.25,70.31,113367,70.31
14-Jul-05,62.96,65.45,62.89,65.30,77434,65.30
13-Jul-05,61.18,61.36,60.25,61.34,13550,61.34
12-Jul-05,61.38,61.73,60.31,60.97,20426,60.97
11-Jul-05,61.71,62.00,60.75,61.19,19770,61.19
8-Jul-05,59.87,62.12,59.00,61.97,27799,61.97
7-Jul-05,59.24,59.90,58.61,59.75,22446,59.75
6-Jul-05,59.80,60.61,59.43,59.70,22171,59.70
5-Jul-05,59.68,60.08,59.26,59.84,25383,59.84
1-Jul-05,59.94,60.76,59.73,59.73,27167,59.73
30-Jun-05,60.40,60.80,59.84,60.09,29389,60.09
29-Jun-05,60.80,61.70,60.55,60.89,18032,60.89
28-Jun-05,61.02,61.58,60.53,61.02,20163,61.02
27-Jun-05,60.57,61.60,60.30,60.41,18087,60.41
24-Jun-05,59.93,60.85,59.93,60.62,23869,60.62
23-Jun-05,61.24,61.70,59.92,60.09,31350,60.09
22-Jun-05,62.59,62.59,60.95,61.00,25188,61.00
21-Jun-05,63.22,63.73,62.06,62.07,26493,62.07
20-Jun-05,62.35,63.62,62.35,63.42,18901,63.42
17-Jun-05,62.66,63.24,62.37,62.94,36777,62.94
16-Jun-05,61.98,62.51,61.73,62.48,17155,62.48
15-Jun-05,62.12,62.13,61.22,62.00,20434,62.00
14-Jun-05,61.62,61.97,61.20,61.71,12734,61.71
13-Jun-05,61.59,62.26,60.99,61.63,15503,61.63
10-Jun-05,61.55,61.74,61.10,61.62,16663,61.62
9-Jun-05,60.30,61.72,60.25,61.55,28362,61.55
8-Jun-05,61.03,61.25,60.13,60.14,23276,60.14
7-Jun-05,61.97,62.02,60.92,61.00,20495,61.00
6-Jun-05,62.01,62.38,61.72,61.82,19833,61.82
3-Jun-05,63.29,63.49,61.89,62.12,19640,62.12
2-Jun-05,62.72,63.27,62.66,63.16,11915,63.16
1-Jun-05,62.00,63.67,61.76,63.06,16168,63.06
31-May-05,62.65,62.90,62.04,62.39,25148,62.39
27-May-05,63.10,63.11,61.80,62.65,18655,62.65
26-May-05,62.88,63.32,62.39,62.98,18593,62.98
25-May-05,63.29,63.35,62.39,62.86,43732,62.86
24-May-05,64.29,64.78,63.89,64.42,17576,64.42
23-May-05,63.90,64.61,63.60,64.34,20832,64.34
20-May-05,64.47,64.50,63.70,63.84,15499,63.84
19-May-05,63.45,64.01,63.20,64.00,16036,64.00
18-May-05,62.68,63.73,62.40,63.41,25332,63.41
17-May-05,63.72,63.89,62.24,62.70,32446,62.70
16-May-05,64.10,64.33,63.36,64.28,22388,64.28
13-May-05,63.66,64.68,63.66,64.47,26202,64.47
12-May-05,64.07,65.13,63.71,64.00,29851,64.00
11-May-05,64.50,64.70,63.54,64.26,25538,64.26
10-May-05,63.42,64.74,63.41,64.37,40955,64.37
9-May-05,62.20,63.86,62.14,63.65,34425,63.65
6-May-05,62.80,62.95,62.20,62.50,31524,62.50
5-May-05,60.95,63.59,60.56,62.71,67766,62.71
4-May-05,59.00,60.11,58.41,60.02,30574,60.02
3-May-05,59.41,60.37,59.20,59.90,20270,59.90
2-May-05,58.85,59.48,58.67,59.30,19209,59.30
29-Apr-05,59.24,59.24,57.52,58.52,35540,58.52
28-Apr-05,60.13,60.50,58.76,59.19,19053,59.19
27-Apr-05,59.72,60.76,59.40,60.75,22208,60.75
26-Apr-05,60.76,61.10,59.50,59.50,28984,59.50
25-Apr-05,58.92,59.51,58.76,59.35,17910,59.35
22-Apr-05,58.86,59.49,58.51,58.88,20357,58.88
21-Apr-05,61.20,61.60,58.20,59.45,51134,59.45
20-Apr-05,59.31,61.11,59.21,60.82,32758,60.82
19-Apr-05,59.02,59.53,58.23,59.12,20528,59.12
18-Apr-05,59.08,59.31,58.07,58.40,22024,58.40
15-Apr-05,58.53,59.99,58.25,59.12,33578,59.12
14-Apr-05,60.00,60.68,59.00,59.18,26829,59.18
13-Apr-05,59.97,60.44,59.67,59.87,19574,59.87
12-Apr-05,58.71,60.25,58.15,60.14,23621,60.14
11-Apr-05,58.40,59.57,58.36,59.05,17757,59.05
8-Apr-05,58.81,59.75,58.40,58.48,21373,58.48
7-Apr-05,57.55,59.48,57.36,59.43,30934,59.43
6-Apr-05,56.61,58.00,56.55,57.33,20680,57.33
5-Apr-05,56.20,56.55,55.92,56.50,13558,56.50
4-Apr-05,55.93,56.63,55.51,56.11,28965,56.11
1-Apr-05,57.33,58.00,55.74,55.99,37008,55.99
31-Mar-05,57.69,57.70,56.71,57.24,20332,57.24
30-Mar-05,57.12,57.82,57.11,57.76,12996,57.76
29-Mar-05,57.87,57.92,56.60,57.04,22401,57.04
28-Mar-05,57.15,58.32,57.00,57.79,20282,57.79
24-Mar-05,56.53,57.53,56.42,57.11,17766,57.11
23-Mar-05,56.44,57.48,56.25,56.79,23468,56.79
22-Mar-05,57.25,57.40,56.23,56.33,18571,56.33
21-Mar-05,57.53,57.68,56.21,57.26,16198,57.26
18-Mar-05,56.58,57.80,56.42,57.80,31402,57.80
17-Mar-05,56.58,57.03,56.16,56.69,16802,56.69
16-Mar-05,57.30,57.67,55.98,56.74,25837,56.74
15-Mar-05,57.95,58.93,57.00,57.27,37684,57.27
14-Mar-05,55.71,58.28,55.60,57.88,33686,57.88
11-Mar-05,57.12,57.50,55.21,55.60,25483,55.60
10-Mar-05,57.06,57.67,56.20,57.18,20084,57.18
9-Mar-05,57.40,57.77,56.35,56.99,17490,56.99
8-Mar-05,58.20,58.56,57.34,57.57,17279,57.57
7-Mar-05,57.76,59.30,57.72,58.71,20660,58.71
4-Mar-05,58.05,58.50,57.03,57.46,22483,57.46
3-Mar-05,58.30,58.49,57.35,57.70,28921,57.70
2-Mar-05,57.01,58.22,56.73,58.21,32645,58.21
1-Mar-05,56.50,57.25,56.21,57.02,23938,57.02
28-Feb-05,57.42,57.50,55.96,56.09,38270,56.09
25-Feb-05,57.15,57.78,56.82,57.73,35658,57.73
24-Feb-05,55.79,57.00,55.55,56.87,26223,56.87
23-Feb-05,55.33,56.09,55.28,55.84,21704,55.84
22-Feb-05,56.00,56.20,55.15,55.26,24456,55.26
18-Feb-05,56.63,57.00,55.75,56.30,26136,56.30
17-Feb-05,58.45,58.45,56.39,56.64,33082,56.64
16-Feb-05,57.77,58.41,56.58,57.90,35602,57.90
15-Feb-05,58.67,59.35,57.32,57.98,27244,57.98
14-Feb-05,58.91,59.49,58.29,58.78,12443,58.78
11-Feb-05,58.31,59.23,57.68,58.78,20316,58.78
10-Feb-05,59.25,59.25,57.65,58.13,24776,58.13
9-Feb-05,60.71,60.71,58.75,58.89,18483,58.89
8-Feb-05,60.90,61.40,60.43,60.71,21908,60.71
7-Feb-05,60.74,60.75,59.68,60.63,18459,60.63
4-Feb-05,58.65,60.67,58.46,60.42,25088,60.42
3-Feb-05,58.25,58.84,57.87,58.55,15523,58.55
2-Feb-05,58.21,58.66,57.55,58.20,15622,58.20
1-Feb-05,58.14,59.20,57.66,58.30,16793,58.30
31-Jan-05,58.28,58.56,57.64,58.21,18754,58.21
28-Jan-05,59.08,59.17,57.34,57.89,24920,57.89
27-Jan-05,58.94,59.94,58.76,59.28,17043,59.28
26-Jan-05,58.73,59.54,58.42,59.16,20983,59.16
25-Jan-05,58.15,59.13,57.75,57.93,17063,57.93
24-Jan-05,59.15,59.56,57.57,57.64,24414,57.64
21-Jan-05,59.42,60.11,58.93,59.17,26417,59.17
20-Jan-05,60.04,60.19,58.94,59.04,23975,59.04
19-Jan-05,60.89,60.89,59.75,59.78,16972,59.78
18-Jan-05,59.52,61.05,59.19,61.00,27912,61.00
14-Jan-05,59.06,60.19,58.35,59.92,25424,59.92
13-Jan-05,59.85,60.23,59.31,59.32,36739,59.32
12-Jan-05,58.50,59.95,57.90,59.91,64045,59.91
11-Jan-05,57.04,57.42,55.91,57.06,22229,57.06
10-Jan-05,57.21,58.23,56.54,57.19,22169,57.19
7-Jan-05,57.49,58.85,57.48,57.86,27267,57.86
6-Jan-05,57.33,58.47,57.08,58.12,28285,58.12
5-Jan-05,56.65,57.31,56.16,56.91,21005,56.91
4-Jan-05,57.60,58.15,55.87,56.70,24079,56.70
3-Jan-05,58.20,58.52,56.72,57.39,22999,57.39