matplotlib Code

408 lines (407 with data), 19.3 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,36.79,37.20,36.26,36.57,1160300,36.57
10-Aug-06,37.98,38.54,36.94,37.00,1867500,37.00
9-Aug-06,39.95,39.98,37.99,38.17,1584300,38.17
8-Aug-06,39.89,40.73,38.34,38.69,1809800,38.69
7-Aug-06,39.59,40.00,38.90,39.53,1582300,39.53
4-Aug-06,39.93,41.39,39.38,39.84,3248300,39.84
3-Aug-06,38.00,39.29,37.09,38.96,1909100,38.96
2-Aug-06,36.54,39.02,36.32,38.21,2853300,38.21
1-Aug-06,36.87,37.17,35.80,36.53,2206800,36.53
31-Jul-06,37.84,38.12,36.81,37.52,1986100,37.52
28-Jul-06,35.93,37.78,35.07,37.64,2344300,37.64
27-Jul-06,36.95,37.93,35.50,35.74,2294500,35.74
26-Jul-06,38.50,38.74,36.21,36.75,2635100,36.75
25-Jul-06,38.38,39.13,37.60,38.79,1446600,38.79
24-Jul-06,37.63,38.75,37.30,38.45,1630700,38.45
21-Jul-06,39.36,40.45,37.51,37.54,2603700,37.54
20-Jul-06,40.66,41.45,38.13,38.45,2420300,38.45
19-Jul-06,38.21,40.91,38.20,40.63,3203600,40.63
18-Jul-06,39.21,39.62,36.77,38.23,3926100,38.23
17-Jul-06,40.38,41.23,38.58,38.79,2318500,38.79
14-Jul-06,41.17,41.81,39.38,40.46,3084400,40.46
13-Jul-06,42.55,42.57,40.68,40.70,4065900,40.70
12-Jul-06,44.27,44.57,41.16,42.88,6378300,42.88
11-Jul-06,47.29,47.60,44.26,45.01,4126000,45.01
10-Jul-06,48.47,49.11,47.46,47.69,1726500,47.69
7-Jul-06,50.59,50.95,48.69,48.93,2203500,48.93
6-Jul-06,51.13,52.71,50.60,51.20,1134200,51.20
5-Jul-06,53.69,53.69,50.22,51.48,1893200,51.48
3-Jul-06,53.05,53.85,52.66,53.41,845200,53.41
30-Jun-06,51.58,52.46,50.80,52.09,1841700,52.09
29-Jun-06,49.65,51.21,48.27,51.06,2975800,51.06
28-Jun-06,50.16,50.16,48.05,49.02,1767200,49.02
27-Jun-06,51.82,53.18,49.50,49.87,1905000,49.87
26-Jun-06,51.05,52.45,50.98,51.49,1300700,51.49
23-Jun-06,49.75,52.25,48.66,51.18,1925100,51.18
22-Jun-06,49.86,50.43,48.77,49.50,1596000,49.50
21-Jun-06,46.83,50.67,46.44,50.16,2022200,50.16
20-Jun-06,48.10,48.19,46.40,46.57,2150200,46.57
19-Jun-06,50.29,50.37,47.50,48.18,1487200,48.18
16-Jun-06,51.04,51.15,49.31,50.05,1403800,50.05
15-Jun-06,48.44,51.49,48.20,51.11,2403600,51.11
14-Jun-06,45.88,47.47,45.15,47.17,1694500,47.17
13-Jun-06,45.13,46.99,44.75,45.72,3382800,45.72
12-Jun-06,49.83,50.35,46.98,47.05,1943000,47.05
9-Jun-06,50.45,51.44,49.35,49.93,2006600,49.93
8-Jun-06,49.57,50.19,46.92,50.05,3521500,50.05
7-Jun-06,51.95,52.22,49.81,50.06,2731900,50.06
6-Jun-06,51.96,52.48,50.26,51.46,3969300,51.35
5-Jun-06,55.45,55.60,51.38,51.86,2603000,51.75
2-Jun-06,55.30,55.74,53.11,54.82,2312000,54.70
1-Jun-06,53.40,54.69,52.62,54.69,1796000,54.57
31-May-06,52.20,54.14,52.00,53.74,4893700,53.62
30-May-06,52.08,53.04,49.79,52.18,3600100,52.07
26-May-06,50.69,52.90,50.62,52.70,5013400,52.58
25-May-06,49.01,50.24,45.60,49.40,18895500,49.29
24-May-06,53.68,55.61,51.67,54.37,3657600,54.25
23-May-06,53.79,55.88,53.30,53.69,4067000,53.57
22-May-06,50.01,51.74,48.13,50.99,4031000,50.88
19-May-06,53.34,53.50,49.00,51.66,5511200,51.55
18-May-06,56.06,56.88,53.07,53.33,2753800,53.21
17-May-06,59.13,59.44,55.26,55.59,2768700,55.47
16-May-06,58.60,60.83,57.16,58.00,3008200,57.87
15-May-06,60.66,61.59,56.64,58.57,6135500,58.44
12-May-06,67.95,68.22,63.75,64.10,2792200,63.96
11-May-06,69.64,71.90,67.60,68.62,2208200,68.47
10-May-06,68.43,69.61,68.20,68.65,1402300,68.50
9-May-06,67.24,69.00,67.00,68.06,1315600,67.91
8-May-06,66.22,67.19,64.99,66.88,1013100,66.73
5-May-06,64.90,67.41,64.88,66.01,1767400,65.87
4-May-06,66.39,66.77,64.39,65.37,1686200,65.23
3-May-06,66.18,66.85,63.76,66.49,1921800,66.34
2-May-06,67.00,67.97,65.25,66.41,2061000,66.26
1-May-06,66.35,68.41,65.56,67.11,2408600,66.96
28-Apr-06,64.62,66.86,64.30,65.69,2972600,65.55
27-Apr-06,70.00,70.00,58.77,63.02,7291800,62.88
26-Apr-06,70.59,71.85,70.01,70.51,1293700,70.36
25-Apr-06,71.85,71.99,69.53,70.16,1509000,70.01
24-Apr-06,71.65,71.90,70.80,71.68,1322400,71.52
21-Apr-06,69.84,72.23,69.58,70.93,1603600,70.77
20-Apr-06,70.91,71.60,68.50,69.54,1792800,69.39
19-Apr-06,69.23,70.71,68.50,70.67,1475600,70.51
18-Apr-06,66.83,68.95,66.46,68.71,1439100,68.56
17-Apr-06,65.94,67.50,64.55,66.17,1339400,66.02
13-Apr-06,66.42,66.71,65.25,65.68,787800,65.54
12-Apr-06,64.35,66.75,64.16,66.40,990100,66.25
11-Apr-06,66.39,66.64,64.18,65.01,1438600,64.87
10-Apr-06,64.97,66.22,64.50,66.20,1670200,66.05
7-Apr-06,66.25,66.25,63.85,64.18,1303100,64.04
6-Apr-06,65.58,65.98,64.50,65.91,1026100,65.77
5-Apr-06,64.74,65.24,63.08,65.20,1455900,65.06
4-Apr-06,63.43,64.53,61.83,64.20,2301700,64.06
3-Apr-06,60.76,63.94,60.71,63.11,3547700,62.97
31-Mar-06,59.65,60.34,58.69,59.77,1047600,59.64
30-Mar-06,59.86,60.52,58.50,59.51,1237400,59.38
29-Mar-06,60.64,60.71,59.56,60.00,1246400,59.87
28-Mar-06,60.16,61.74,59.50,60.55,1494900,60.42
27-Mar-06,60.89,61.40,59.64,59.95,1367200,59.82
24-Mar-06,60.13,60.97,59.55,60.62,1044300,60.49
23-Mar-06,60.40,61.91,59.85,60.00,1740900,59.87
22-Mar-06,59.45,60.30,58.04,60.16,1732600,60.03
21-Mar-06,59.54,61.20,58.76,58.94,2181900,58.81
20-Mar-06,58.93,60.92,58.63,60.34,2400400,60.21
17-Mar-06,58.00,58.82,57.57,58.67,1973800,58.54
16-Mar-06,56.90,57.98,56.57,57.78,1639800,57.65
15-Mar-06,56.65,57.24,55.50,56.55,1357200,56.43
14-Mar-06,54.95,56.98,54.80,56.29,1337500,56.17
13-Mar-06,53.85,55.93,53.80,54.80,1441400,54.68
10-Mar-06,52.91,54.58,51.25,53.91,1874300,53.79
9-Mar-06,53.47,53.73,51.57,52.75,1649600,52.63
8-Mar-06,53.25,54.19,50.50,53.01,3040300,52.89
7-Mar-06,56.93,57.00,53.00,54.12,2079700,54.00
6-Mar-06,57.72,58.00,54.50,56.03,1730900,55.79
3-Mar-06,57.47,58.01,55.88,57.02,1956500,56.78
2-Mar-06,58.59,59.79,57.33,58.12,2688100,57.88
1-Mar-06,53.61,59.40,53.56,58.98,6679200,58.73
28-Feb-06,54.69,55.31,50.35,51.56,4502600,51.34
27-Feb-06,55.90,56.75,54.52,54.92,1562600,54.69
24-Feb-06,55.90,56.04,54.30,55.87,1004100,55.63
23-Feb-06,56.93,57.00,55.74,55.88,692700,55.64
22-Feb-06,55.34,57.60,55.34,56.71,1246800,56.47
21-Feb-06,55.85,56.25,53.50,55.49,1398800,55.26
17-Feb-06,55.09,56.18,53.78,54.93,1871500,54.70
16-Feb-06,53.40,55.70,53.32,55.16,1616700,54.93
15-Feb-06,50.41,53.15,49.95,52.99,1483100,52.77
14-Feb-06,50.32,51.30,48.05,50.46,1711200,50.25
13-Feb-06,51.44,52.64,49.80,50.31,1551300,50.10
10-Feb-06,51.78,52.84,50.61,51.73,1664400,51.51
9-Feb-06,52.98,53.57,52.24,52.35,1298100,52.13
8-Feb-06,54.30,54.30,49.36,52.54,2424600,52.32
7-Feb-06,56.98,57.32,53.19,53.45,2820100,53.23
6-Feb-06,54.96,56.99,54.50,56.84,1703700,56.60
3-Feb-06,52.92,54.00,52.50,53.21,1399900,52.99
2-Feb-06,55.45,56.49,52.76,53.34,2262300,53.12
1-Feb-06,54.26,56.74,52.36,55.50,2385100,55.27
31-Jan-06,52.80,54.25,52.12,54.04,1868600,53.81
30-Jan-06,50.32,53.09,50.02,52.73,2917800,52.51
27-Jan-06,49.32,50.90,49.26,49.78,1201000,49.57
26-Jan-06,48.95,49.63,47.69,49.01,1192600,48.80
25-Jan-06,47.70,47.88,46.72,47.41,1313700,47.21
24-Jan-06,44.50,47.44,43.96,47.32,2201100,47.12
23-Jan-06,45.33,45.33,43.78,44.64,1298700,44.45
20-Jan-06,46.95,47.97,44.93,45.11,1652800,44.92
19-Jan-06,45.50,47.74,45.49,47.21,967900,47.01
18-Jan-06,46.90,46.91,44.66,45.33,1369600,45.14
17-Jan-06,45.40,47.00,45.26,46.91,1180100,46.71
13-Jan-06,46.60,46.84,46.25,46.42,620800,46.22
12-Jan-06,47.02,47.45,46.29,46.63,1545900,46.43
11-Jan-06,46.00,47.48,45.68,46.98,1580700,46.78
10-Jan-06,43.95,45.82,43.61,45.70,1259300,45.51
9-Jan-06,44.62,45.75,44.07,44.74,2058300,44.55
6-Jan-06,43.50,44.45,42.93,44.37,1880100,44.18
5-Jan-06,43.91,43.91,42.87,43.18,1950400,43.00
4-Jan-06,43.59,43.90,42.73,43.77,2599300,43.59
3-Jan-06,41.77,43.51,41.57,43.50,7807600,43.32
30-Dec-05,39.89,40.20,39.27,40.00,886800,39.83
29-Dec-05,40.34,41.14,40.00,40.44,1071200,40.27
28-Dec-05,40.25,40.38,39.59,40.03,823900,39.86
27-Dec-05,40.29,41.37,39.45,39.64,1136400,39.47
23-Dec-05,39.77,40.37,39.00,40.00,1548700,39.83
22-Dec-05,40.79,41.94,40.78,41.49,1830300,41.32
21-Dec-05,37.86,41.25,36.61,40.93,4888700,40.76
20-Dec-05,36.09,36.74,35.56,36.02,1275100,35.87
19-Dec-05,37.28,37.37,35.57,35.75,984800,35.60
16-Dec-05,37.08,37.32,36.35,36.92,1207100,36.76
15-Dec-05,37.48,37.64,36.69,37.08,752800,36.92
14-Dec-05,37.62,37.95,37.30,37.47,1072000,37.31
13-Dec-05,37.71,37.99,36.93,37.53,878100,37.37
12-Dec-05,55.95,56.57,55.33,55.96,1273200,37.07
9-Dec-05,54.00,55.92,54.00,55.51,1027300,36.78
8-Dec-05,54.20,54.80,53.31,54.18,1667700,35.90
7-Dec-05,55.15,55.80,54.25,54.25,944400,35.94
6-Dec-05,55.22,55.55,54.30,54.98,934600,36.43
5-Dec-05,54.65,55.78,54.46,55.12,1645000,36.52
2-Dec-05,54.82,55.10,53.77,54.95,1361800,36.41
1-Dec-05,52.98,54.97,52.98,54.71,1406800,36.25
30-Nov-05,53.10,53.86,51.90,52.98,1103400,35.10
29-Nov-05,50.25,53.37,50.16,52.98,1649800,35.10
28-Nov-05,51.35,51.94,50.03,50.08,837900,33.18
25-Nov-05,50.95,51.38,50.56,51.26,242500,33.96
23-Nov-05,51.45,51.45,50.21,50.79,1010700,33.65
22-Nov-05,49.20,51.54,49.10,51.45,1379500,34.09
21-Nov-05,47.99,49.35,47.95,49.10,1080600,32.53
18-Nov-05,47.33,48.36,47.15,48.26,1056300,31.97
17-Nov-05,46.10,47.36,45.93,47.26,701700,31.31
16-Nov-05,45.45,46.03,45.41,45.74,560400,30.30
15-Nov-05,45.43,46.04,45.16,45.43,504700,30.10
14-Nov-05,45.76,45.83,45.33,45.63,454300,30.23
11-Nov-05,44.92,45.83,44.82,45.59,329500,30.20
10-Nov-05,46.39,46.39,44.53,45.06,1175500,29.85
9-Nov-05,45.18,46.25,44.85,46.23,955300,30.63
8-Nov-05,45.97,46.30,45.24,45.45,723300,30.11
7-Nov-05,46.48,46.50,45.15,46.25,643900,30.64
4-Nov-05,47.34,47.45,45.63,45.74,724600,30.30
3-Nov-05,46.17,47.58,46.17,47.23,1214500,31.29
2-Nov-05,45.48,46.18,45.16,45.83,1198500,30.36
1-Nov-05,45.90,45.90,45.00,45.48,1233400,30.13
31-Oct-05,45.40,46.14,45.22,45.87,855100,30.39
28-Oct-05,44.06,45.34,43.88,45.23,752800,29.97
27-Oct-05,46.17,46.23,43.95,44.05,1040100,29.18
26-Oct-05,45.65,46.59,45.00,46.23,1253100,30.63
25-Oct-05,45.70,46.44,45.14,45.46,730600,30.12
24-Oct-05,42.90,46.21,42.85,45.66,1517800,30.25
21-Oct-05,43.20,43.20,40.50,42.99,2598000,28.48
20-Oct-05,43.61,44.93,43.10,43.51,1916500,28.83
19-Oct-05,43.22,43.89,42.78,43.72,1146700,28.97
18-Oct-05,44.46,45.36,43.41,43.60,1250500,28.89
17-Oct-05,43.52,45.13,43.52,44.76,970600,29.65
14-Oct-05,42.86,44.56,42.80,44.18,912100,29.27
13-Oct-05,44.21,44.67,41.76,42.84,1963000,28.38
12-Oct-05,44.08,45.37,43.66,44.49,1463700,29.48
11-Oct-05,44.63,45.19,44.01,44.05,1194700,29.18
10-Oct-05,45.35,46.43,44.22,44.71,1387800,29.62
7-Oct-05,44.17,45.52,43.67,44.93,1745100,29.77
6-Oct-05,46.03,46.64,43.47,44.17,5648100,29.26
5-Oct-05,51.26,51.26,48.55,48.65,1934200,32.23
4-Oct-05,51.41,52.34,51.07,51.24,1852300,33.95
3-Oct-05,50.57,51.39,49.95,51.03,1012500,33.81
30-Sep-05,49.00,51.06,48.70,50.46,1500600,33.43
29-Sep-05,47.75,49.46,47.51,48.93,2277700,32.42
28-Sep-05,47.96,48.00,46.97,47.50,1040500,31.47
27-Sep-05,47.46,48.19,47.00,47.89,1477800,31.73
26-Sep-05,46.93,47.86,46.46,47.13,1213000,31.22
23-Sep-05,46.28,46.96,45.97,46.52,1299100,30.82
22-Sep-05,46.72,47.33,45.96,46.25,2130900,30.64
21-Sep-05,47.79,48.00,46.83,47.02,1304200,31.15
20-Sep-05,47.38,48.70,46.85,48.00,1705000,31.80
19-Sep-05,49.27,49.68,48.31,48.50,1207300,32.13
16-Sep-05,48.96,49.50,48.28,48.40,1363300,32.07
15-Sep-05,49.62,49.78,48.09,48.77,1347900,32.31
14-Sep-05,49.82,50.22,49.15,49.55,1029900,32.83
13-Sep-05,49.30,50.50,48.66,49.90,1908000,33.06
12-Sep-05,49.45,50.06,48.77,49.19,1710900,32.59
9-Sep-05,49.40,49.94,48.67,49.16,1630500,32.57
8-Sep-05,50.46,51.01,49.31,49.37,1926400,32.71
7-Sep-05,49.58,50.72,49.00,50.41,2421400,33.40
6-Sep-05,49.45,49.49,48.35,49.24,2065500,32.62
2-Sep-05,48.50,48.65,47.65,48.19,2165500,31.93
1-Sep-05,48.20,49.59,47.86,48.70,3236100,32.19
31-Aug-05,45.17,48.20,44.55,48.08,13589500,31.78
30-Aug-05,44.20,45.55,43.05,45.00,5400400,29.74
29-Aug-05,43.00,43.46,42.51,42.79,3133300,28.28
26-Aug-05,42.94,42.99,41.49,41.49,915700,27.42
25-Aug-05,41.19,42.90,41.06,42.84,966100,28.32
24-Aug-05,41.76,42.00,40.84,41.06,565000,27.14
23-Aug-05,41.99,42.23,41.58,41.81,400500,27.64
22-Aug-05,42.83,42.84,41.74,41.89,526900,27.69
19-Aug-05,41.07,42.76,41.04,42.28,436300,27.95
18-Aug-05,41.23,41.70,40.51,41.24,579600,27.26
17-Aug-05,42.50,42.72,41.34,41.55,828700,27.46
16-Aug-05,42.99,43.37,42.35,42.68,995400,28.21
15-Aug-05,43.19,44.00,42.60,43.25,720300,28.59
12-Aug-05,43.00,43.81,42.11,43.64,1263400,28.85
11-Aug-05,42.58,43.17,41.50,42.89,1230600,28.35
10-Aug-05,40.70,42.64,40.40,42.40,1179400,28.03
9-Aug-05,39.74,40.72,39.37,40.35,1098900,26.67
8-Aug-05,40.20,40.59,39.77,39.86,370300,26.35
5-Aug-05,40.60,41.18,39.77,40.06,771400,26.48
4-Aug-05,42.11,42.11,40.61,40.72,575100,26.92
3-Aug-05,42.15,42.54,41.55,41.87,623100,27.68
2-Aug-05,41.75,42.19,41.50,41.97,1164600,27.74
1-Aug-05,41.47,42.94,41.14,41.45,1477800,27.40
29-Jul-05,39.99,41.62,39.50,41.07,2266200,27.15
28-Jul-05,38.15,40.10,38.08,39.70,1949200,26.24
27-Jul-05,37.15,38.30,36.79,37.92,1426000,25.06
26-Jul-05,37.38,37.41,36.56,37.19,633300,24.58
25-Jul-05,37.90,37.90,36.88,37.10,704200,24.52
22-Jul-05,37.80,37.96,36.75,37.75,619300,24.95
21-Jul-05,38.27,38.89,37.46,37.61,767800,24.86
20-Jul-05,37.35,38.88,37.04,38.35,1279800,25.35
19-Jul-05,36.92,37.94,36.54,37.39,1486800,24.71
18-Jul-05,35.90,36.45,35.56,36.16,560800,23.90
15-Jul-05,35.23,36.00,35.00,35.83,466600,23.68
14-Jul-05,36.05,36.09,35.29,35.41,472800,23.41
13-Jul-05,35.44,36.10,35.32,35.68,734100,23.58
12-Jul-05,35.80,36.00,34.69,35.32,861100,23.35
11-Jul-05,35.40,36.99,35.05,35.56,924100,23.50
8-Jul-05,33.92,35.50,33.92,35.14,1196700,23.23
7-Jul-05,33.49,34.26,33.04,34.15,647200,22.57
6-Jul-05,34.28,34.31,33.30,33.59,1047000,22.20
5-Jul-05,34.27,34.66,33.97,34.15,1147300,22.57
1-Jul-05,33.71,34.90,33.16,34.46,1114300,22.78
30-Jun-05,34.18,34.64,33.55,33.59,864400,22.20
29-Jun-05,34.65,35.12,33.88,34.18,1318500,22.59
28-Jun-05,34.02,34.62,33.85,34.47,1123800,22.78
27-Jun-05,34.38,34.63,33.85,34.11,978900,22.55
24-Jun-05,33.00,34.40,32.99,34.09,5351100,22.53
23-Jun-05,35.53,35.56,32.78,33.30,2215800,22.01
22-Jun-05,36.57,36.58,35.38,35.64,877600,23.56
21-Jun-05,35.06,36.48,35.06,36.18,1225600,23.91
20-Jun-05,35.13,35.48,34.40,35.06,1126800,23.17
17-Jun-05,35.08,35.56,34.66,35.32,1455400,23.35
16-Jun-05,35.25,35.43,34.73,34.95,1492800,23.10
15-Jun-05,35.30,35.55,34.75,35.01,1607400,23.14
14-Jun-05,35.32,36.01,35.22,35.43,1330800,23.42
13-Jun-05,36.02,36.55,35.60,35.96,730200,23.77
10-Jun-05,35.67,36.43,35.56,36.21,1120800,23.93
9-Jun-05,35.29,35.58,34.65,35.58,1267900,23.52
8-Jun-05,35.26,35.53,34.88,35.23,1151200,23.29
7-Jun-05,35.21,35.65,34.65,34.79,2112900,23.00
6-Jun-05,35.63,35.74,34.30,34.64,2100000,22.82
3-Jun-05,35.60,36.95,34.92,35.54,2680000,23.41
2-Jun-05,37.11,37.31,34.61,34.96,3221100,23.03
1-Jun-05,38.38,38.70,35.79,35.96,4232100,23.69
31-May-05,36.80,37.90,36.61,37.54,1968700,24.73
27-May-05,36.70,36.79,36.23,36.65,564000,24.15
26-May-05,35.88,36.82,35.82,36.50,523600,24.05
25-May-05,36.36,36.55,35.65,35.79,957300,23.58
24-May-05,35.91,36.54,35.85,36.46,726300,24.02
23-May-05,35.93,36.52,35.49,36.19,598300,23.84
20-May-05,36.00,36.32,35.30,35.72,465000,23.53
19-May-05,36.10,36.66,35.76,36.36,824200,23.96
18-May-05,34.92,36.72,34.85,36.33,1527300,23.94
17-May-05,34.50,34.92,33.92,34.71,651400,22.87
16-May-05,34.17,35.01,34.17,34.53,1225800,22.75
13-May-05,34.70,35.69,34.11,34.23,2213700,22.55
12-May-05,36.71,36.89,34.14,34.77,1292200,22.91
11-May-05,36.84,36.89,35.44,36.60,699300,24.11
10-May-05,36.65,37.25,36.10,36.58,1242000,24.10
9-May-05,36.50,36.75,35.65,36.72,1839400,24.19
6-May-05,35.52,37.07,35.52,36.29,1565700,23.91
5-May-05,34.43,36.08,34.00,35.75,1744600,23.55
4-May-05,34.03,34.50,33.48,34.43,758800,22.68
3-May-05,34.52,34.52,33.13,33.74,1253400,22.23
2-May-05,34.03,34.47,33.52,34.46,871300,22.70
29-Apr-05,34.39,34.39,32.68,33.87,927000,22.31
28-Apr-05,33.42,34.43,33.27,33.97,1238100,22.38
27-Apr-05,34.08,34.39,33.26,33.80,1504200,22.27
26-Apr-05,35.42,35.42,34.05,34.31,918600,22.60
25-Apr-05,35.04,35.71,34.41,35.35,1041400,23.29
22-Apr-05,34.68,35.45,34.59,35.04,1042300,23.09
21-Apr-05,34.73,35.40,34.17,35.00,1231900,23.06
20-Apr-05,35.00,35.49,33.51,34.45,2451100,22.70
19-Apr-05,32.00,34.66,31.97,34.09,2420400,22.46
18-Apr-05,30.80,31.65,30.55,31.27,1000300,20.60
15-Apr-05,31.01,31.45,29.77,30.88,1496500,20.34
14-Apr-05,32.19,32.50,30.66,31.01,1532700,20.43
13-Apr-05,32.63,33.75,31.98,32.33,1646500,21.30
12-Apr-05,32.68,33.00,32.04,32.69,917200,21.54
11-Apr-05,33.29,33.52,32.58,32.91,1022500,21.68
8-Apr-05,34.33,34.62,33.25,33.42,603400,22.02
7-Apr-05,34.50,35.08,33.71,34.40,489300,22.66
6-Apr-05,34.31,35.19,34.05,34.59,583000,22.79
5-Apr-05,34.62,34.75,33.90,34.11,873300,22.47
4-Apr-05,34.32,35.03,34.07,34.37,784600,22.64
1-Apr-05,35.12,35.40,34.02,34.26,865200,22.57
31-Mar-05,33.12,35.47,33.00,35.06,2391300,23.10
30-Mar-05,32.84,33.70,31.86,32.70,1949400,21.54
29-Mar-05,36.00,36.20,31.51,32.69,3465600,21.54
28-Mar-05,36.17,36.33,35.57,36.00,795100,23.72
24-Mar-05,36.14,36.51,35.26,36.04,630900,23.74
23-Mar-05,36.45,36.92,35.64,35.98,1642000,23.70
22-Mar-05,36.01,37.22,36.01,36.64,1252200,24.14
21-Mar-05,36.65,36.82,35.98,36.15,647500,23.82
18-Mar-05,36.23,36.80,35.86,36.39,1140000,23.97
17-Mar-05,36.20,36.69,35.91,36.63,1009300,24.13
16-Mar-05,36.39,36.57,35.97,36.11,923200,23.79
15-Mar-05,36.65,36.65,35.91,36.15,880500,23.82
14-Mar-05,37.26,37.26,36.00,36.33,643600,23.94
11-Mar-05,36.23,37.40,35.91,37.03,737400,24.40
10-Mar-05,37.44,37.49,35.67,36.49,1518100,24.04
9-Mar-05,37.79,38.21,37.15,37.27,1153900,24.55
8-Mar-05,38.51,38.74,37.82,37.89,1037200,24.96
7-Mar-05,39.21,39.25,38.20,38.53,1343800,25.38
4-Mar-05,37.74,39.14,36.94,39.05,1589200,25.73
3-Mar-05,37.93,38.87,36.31,37.51,1724700,24.64
2-Mar-05,36.89,38.00,36.46,37.76,2482000,24.80
1-Mar-05,36.79,37.19,36.51,36.85,1817500,24.20
28-Feb-05,36.07,37.32,35.18,36.75,2063700,24.14
25-Feb-05,34.80,36.25,34.80,35.90,2967400,23.58
24-Feb-05,32.61,35.89,32.59,35.00,7629100,22.99
23-Feb-05,29.50,30.49,29.31,29.55,2030200,19.41
22-Feb-05,29.30,29.70,28.71,29.17,1015000,19.16
18-Feb-05,29.10,29.46,28.75,29.37,1256500,19.29
17-Feb-05,29.20,29.65,28.82,28.94,1666800,19.01
16-Feb-05,28.80,29.61,28.55,29.35,1891200,19.28
15-Feb-05,29.75,29.85,28.70,29.02,1933600,19.06
14-Feb-05,30.32,30.57,29.54,29.83,838800,19.59
11-Feb-05,29.90,30.79,29.63,30.46,488800,20.01
10-Feb-05,29.55,30.36,29.33,29.93,643600,19.66
9-Feb-05,30.38,30.46,29.44,29.67,1525300,19.49
8-Feb-05,29.60,30.34,29.47,30.06,476400,19.74
7-Feb-05,30.01,30.02,29.25,29.49,456000,19.37
4-Feb-05,30.05,30.85,29.17,29.87,1374700,19.62
3-Feb-05,28.80,30.62,28.14,30.05,2411500,19.74
2-Feb-05,27.77,28.84,27.41,28.71,1241400,18.86
1-Feb-05,28.00,28.20,27.31,27.86,661600,18.30
31-Jan-05,27.74,28.00,27.14,27.93,764800,18.35
28-Jan-05,27.26,27.61,26.90,27.31,1181400,17.94
27-Jan-05,28.39,28.39,26.65,27.09,1835100,17.79
26-Jan-05,28.42,28.48,27.77,28.32,351700,18.60
25-Jan-05,28.97,29.30,27.98,28.07,924700,18.44
24-Jan-05,27.30,28.37,27.00,27.87,998700,18.31
21-Jan-05,41.42,41.74,40.82,40.90,684900,17.91
20-Jan-05,40.83,42.71,40.77,41.48,1299700,18.16
19-Jan-05,41.58,42.06,40.89,41.14,636000,18.02
18-Jan-05,42.16,43.00,41.49,41.58,807700,18.21
14-Jan-05,41.56,42.58,41.56,42.33,457800,18.54
13-Jan-05,41.10,42.73,40.96,41.61,1319800,18.22
12-Jan-05,40.60,41.08,39.64,40.90,496300,17.91
11-Jan-05,40.76,41.09,39.68,40.23,1127400,17.62
10-Jan-05,40.52,41.39,40.36,40.92,880300,17.92
7-Jan-05,39.96,40.61,38.67,40.50,1445800,17.73
6-Jan-05,39.88,40.55,39.49,39.56,1095900,17.32
5-Jan-05,40.27,40.82,39.78,39.91,1264200,17.48
4-Jan-05,41.94,42.12,40.40,40.75,1420600,17.84
3-Jan-05,42.96,43.23,41.84,42.26,1440900,18.51