matplotlib Code

408 lines (407 with data), 19.1 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,31.85,31.92,31.46,31.88,381000,31.88
10-Aug-06,31.51,32.09,31.51,31.87,415300,31.87
9-Aug-06,31.78,32.09,31.61,31.68,456600,31.68
8-Aug-06,31.95,32.01,31.45,31.63,510100,31.63
7-Aug-06,31.75,31.94,31.45,31.71,1006600,31.71
4-Aug-06,31.71,32.12,31.50,31.69,449900,31.69
3-Aug-06,31.55,31.74,31.02,31.50,536700,31.50
2-Aug-06,31.18,31.82,31.11,31.45,602500,31.45
1-Aug-06,30.92,31.27,30.75,31.16,613500,31.16
31-Jul-06,31.26,31.35,30.84,31.30,501500,31.30
28-Jul-06,31.05,31.60,30.80,31.40,725000,31.40
27-Jul-06,30.94,31.05,30.56,30.78,1130900,30.78
26-Jul-06,30.50,30.85,29.82,30.74,820500,30.74
25-Jul-06,30.41,30.65,30.17,30.47,697400,30.47
24-Jul-06,30.12,30.50,30.11,30.50,578500,30.50
21-Jul-06,29.93,30.25,29.92,30.14,822000,30.14
20-Jul-06,30.36,30.48,29.64,30.16,736000,30.16
19-Jul-06,29.60,30.78,29.49,30.46,826200,30.46
18-Jul-06,29.72,29.90,29.12,29.55,934900,29.55
17-Jul-06,58.29,58.75,57.98,58.46,509000,29.23
14-Jul-06,58.73,58.88,58.00,58.36,697200,29.18
13-Jul-06,59.51,59.68,58.94,58.95,583200,29.48
12-Jul-06,59.90,60.20,59.53,59.58,1143800,29.79
11-Jul-06,60.03,60.76,59.93,60.20,632200,30.10
10-Jul-06,59.77,60.60,59.77,60.26,440600,30.13
7-Jul-06,59.83,60.07,59.60,59.86,853200,29.93
6-Jul-06,59.64,60.38,59.61,60.03,428800,30.01
5-Jul-06,60.75,60.83,59.40,59.79,1274400,29.90
3-Jul-06,60.64,60.75,60.27,60.71,255400,30.35
30-Jun-06,61.40,61.78,60.43,60.60,1300600,30.30
29-Jun-06,60.50,61.60,59.70,61.60,782000,30.80
28-Jun-06,59.98,60.14,59.72,60.01,471400,30.00
27-Jun-06,60.49,60.49,59.50,59.82,659800,29.91
26-Jun-06,60.41,60.67,60.00,60.34,425000,30.17
23-Jun-06,59.70,60.42,59.17,60.27,524000,30.14
22-Jun-06,60.18,60.34,59.64,59.85,480800,29.92
21-Jun-06,59.97,60.99,59.60,60.36,567400,30.14
20-Jun-06,58.95,60.03,58.85,59.68,972800,29.81
19-Jun-06,59.81,59.91,58.81,59.03,1259000,29.48
16-Jun-06,60.14,60.21,59.73,59.90,1048400,29.92
15-Jun-06,59.87,60.71,59.50,60.29,707000,30.11
14-Jun-06,59.60,59.87,58.80,59.73,1267800,29.83
13-Jun-06,59.75,60.60,59.55,59.69,923600,29.81
12-Jun-06,60.43,60.61,59.81,59.86,1533600,29.90
9-Jun-06,61.41,61.41,60.24,60.43,778000,30.18
8-Jun-06,61.34,61.82,60.36,61.14,1499400,30.53
7-Jun-06,60.34,61.58,60.34,61.43,1023400,30.68
6-Jun-06,60.87,61.39,59.91,60.37,773800,30.15
5-Jun-06,62.00,62.21,60.84,60.97,833200,30.45
2-Jun-06,61.80,63.00,61.49,62.22,1170000,31.07
1-Jun-06,59.69,61.67,59.60,61.67,1219400,30.80
31-May-06,59.20,59.96,59.01,59.80,1049200,29.87
30-May-06,59.55,59.93,59.08,59.29,1138600,29.61
26-May-06,59.72,59.90,59.54,59.79,762600,29.86
25-May-06,60.06,60.08,59.35,59.62,1055200,29.78
24-May-06,58.54,60.14,57.93,60.02,1361000,29.98
23-May-06,59.99,59.99,58.83,58.84,860200,29.39
22-May-06,59.03,60.08,58.93,59.75,1147400,29.84
19-May-06,59.25,59.95,58.39,59.23,1197800,29.58
18-May-06,58.90,60.15,58.20,59.38,1058600,29.66
17-May-06,59.50,59.54,58.50,58.95,1120600,29.44
16-May-06,59.50,59.92,59.14,59.83,803400,29.88
15-May-06,59.30,60.21,59.26,59.78,834400,29.86
12-May-06,59.68,60.21,59.05,59.55,827000,29.74
11-May-06,59.50,60.19,59.16,59.77,1236200,29.85
10-May-06,59.53,59.98,58.83,59.52,856400,29.73
9-May-06,59.27,59.77,59.20,59.36,1129800,29.65
8-May-06,59.81,60.07,59.40,59.51,1289000,29.72
5-May-06,58.39,59.87,58.05,59.72,1538200,29.83
4-May-06,58.67,58.98,56.21,58.37,2897800,29.15
3-May-06,59.41,59.48,58.44,59.31,641400,29.62
2-May-06,59.10,59.86,58.85,59.37,904200,29.65
1-May-06,59.60,60.08,59.04,59.11,701800,29.52
28-Apr-06,59.80,60.04,59.03,59.67,992000,29.80
27-Apr-06,58.00,59.79,57.61,59.65,1332600,29.79
26-Apr-06,58.80,59.03,57.85,58.28,555800,29.11
25-Apr-06,58.97,58.99,57.96,58.56,1313400,29.25
24-Apr-06,59.30,59.32,58.56,59.01,1171800,29.47
21-Apr-06,58.82,59.63,58.66,59.40,1564000,29.67
20-Apr-06,57.99,58.70,57.75,58.48,863600,29.21
19-Apr-06,56.77,58.25,56.70,58.16,1144400,29.05
18-Apr-06,55.88,56.77,55.65,56.60,1167600,28.27
17-Apr-06,56.41,56.41,55.43,55.88,614400,27.91
13-Apr-06,57.20,57.41,56.36,56.41,656400,28.17
12-Apr-06,57.76,57.97,57.36,57.46,559400,28.70
11-Apr-06,57.41,57.88,57.40,57.58,1367600,28.76
10-Apr-06,57.67,57.71,57.25,57.44,633800,28.69
7-Apr-06,58.10,58.75,57.06,57.54,2166600,28.74
6-Apr-06,56.41,56.59,55.75,56.21,699800,28.07
5-Apr-06,56.66,56.83,55.87,56.58,1138800,28.26
4-Apr-06,57.29,57.94,56.64,56.83,1269000,28.38
3-Apr-06,58.39,58.39,57.10,57.29,896200,28.61
31-Mar-06,58.20,58.36,57.55,58.15,667400,29.04
30-Mar-06,58.00,58.31,57.70,58.23,558000,29.08
29-Mar-06,57.70,58.45,57.30,57.86,781800,28.90
28-Mar-06,57.74,58.41,57.60,57.70,1121200,28.82
27-Mar-06,57.60,57.85,56.99,57.42,475800,28.68
24-Mar-06,57.40,57.95,57.20,57.55,523200,28.74
23-Mar-06,56.64,57.38,56.06,57.34,695600,28.64
22-Mar-06,56.62,57.30,56.37,57.14,558400,28.50
21-Mar-06,57.48,58.01,56.73,57.05,752200,28.46
20-Mar-06,57.42,57.79,57.27,57.60,880800,28.73
17-Mar-06,57.19,57.72,56.94,57.41,1053000,28.64
16-Mar-06,56.90,57.24,56.79,57.10,646800,28.48
15-Mar-06,56.89,56.97,56.40,56.97,431000,28.42
14-Mar-06,56.13,56.89,55.97,56.70,779200,28.28
13-Mar-06,56.03,56.50,55.98,56.19,526000,28.03
10-Mar-06,55.48,56.45,55.33,56.03,1008400,27.95
9-Mar-06,55.93,56.40,55.43,55.67,693600,27.77
8-Mar-06,55.84,56.49,55.51,56.10,997200,27.98
7-Mar-06,56.21,56.47,55.98,56.14,856400,28.00
6-Mar-06,56.20,56.57,55.60,56.35,1151600,28.11
3-Mar-06,56.25,56.61,55.83,56.29,1189000,28.08
2-Mar-06,56.56,56.82,55.90,56.47,1220400,28.17
1-Mar-06,56.96,57.25,56.26,56.81,1301800,28.34
28-Feb-06,56.36,57.13,56.36,56.99,1917200,28.43
27-Feb-06,55.93,56.71,55.74,56.64,1341600,28.25
24-Feb-06,55.28,55.75,54.90,55.74,786200,27.80
23-Feb-06,54.94,55.16,54.74,54.96,1232400,27.41
22-Feb-06,54.84,55.50,54.53,55.02,656600,27.44
21-Feb-06,55.63,55.74,54.29,54.68,769800,27.27
17-Feb-06,55.22,56.01,55.22,55.77,672400,27.82
16-Feb-06,55.14,55.83,55.14,55.45,933800,27.66
15-Feb-06,55.59,55.61,54.66,55.18,1103200,27.52
14-Feb-06,54.52,56.42,54.16,55.71,1668000,27.79
13-Feb-06,54.92,55.22,54.35,54.74,821600,27.30
10-Feb-06,54.24,55.00,54.16,54.92,1291000,27.39
9-Feb-06,53.77,55.17,53.47,54.56,2168800,27.21
8-Feb-06,52.72,52.96,52.35,52.74,1146400,26.31
7-Feb-06,52.47,53.59,52.46,52.61,746200,26.24
6-Feb-06,52.51,52.77,52.13,52.58,1930800,26.23
3-Feb-06,53.16,53.28,52.49,52.78,1298000,26.33
2-Feb-06,53.32,53.76,52.81,53.61,670000,26.74
1-Feb-06,53.37,54.00,53.37,53.63,509400,26.75
31-Jan-06,54.35,54.35,53.46,53.70,833200,26.79
30-Jan-06,54.89,55.29,54.10,54.22,643600,27.05
27-Jan-06,53.72,55.73,53.72,54.94,910000,27.40
26-Jan-06,53.91,54.53,53.80,53.86,898800,26.87
25-Jan-06,54.48,54.59,53.01,53.63,1483000,26.75
24-Jan-06,54.76,54.84,54.11,54.69,525600,27.28
23-Jan-06,55.40,55.67,54.18,54.82,835200,27.34
20-Jan-06,56.24,56.64,55.34,55.48,746800,27.67
19-Jan-06,56.10,56.74,55.75,56.67,521600,28.27
18-Jan-06,56.00,56.73,55.98,56.16,651200,28.01
17-Jan-06,56.20,56.67,55.77,56.04,767400,27.95
13-Jan-06,56.26,56.69,56.11,56.27,782200,28.07
12-Jan-06,55.84,56.10,55.41,55.99,854400,27.93
11-Jan-06,56.08,56.48,55.60,56.08,1632000,27.97
10-Jan-06,55.00,55.20,54.25,54.82,854400,27.34
9-Jan-06,54.70,55.60,54.09,55.29,989400,27.58
6-Jan-06,54.23,54.75,53.66,54.75,873800,27.31
5-Jan-06,54.31,54.45,53.61,53.91,1080800,26.89
4-Jan-06,53.98,54.93,53.71,54.53,809200,27.20
3-Jan-06,53.61,54.57,52.92,54.03,1054800,26.95
30-Dec-05,54.00,54.24,53.55,53.69,427600,26.78
29-Dec-05,54.50,54.73,54.10,54.24,514800,27.06
28-Dec-05,54.32,54.56,54.04,54.26,535800,27.07
27-Dec-05,55.04,56.01,54.43,54.43,415200,27.15
23-Dec-05,55.34,55.62,55.00,55.16,413600,27.51
22-Dec-05,55.28,55.62,54.71,55.09,502800,27.48
21-Dec-05,55.32,55.79,54.73,55.42,764600,27.61
20-Dec-05,55.29,55.61,54.81,55.04,522000,27.42
19-Dec-05,55.16,55.83,55.03,55.12,645400,27.46
16-Dec-05,55.57,56.15,55.19,55.41,1847000,27.60
15-Dec-05,56.09,56.25,54.73,55.83,1155800,27.81
14-Dec-05,55.71,56.46,55.49,56.28,963200,28.04
13-Dec-05,54.74,55.59,54.33,55.48,1249000,27.64
12-Dec-05,55.96,55.96,54.88,55.03,1114400,27.41
9-Dec-05,57.36,57.57,55.99,56.16,1047400,27.98
8-Dec-05,57.64,57.98,57.17,57.69,1176600,28.74
7-Dec-05,57.65,57.89,57.20,57.41,576600,28.60
6-Dec-05,57.28,58.44,57.18,57.55,1017400,28.67
5-Dec-05,57.35,57.35,56.63,56.96,1085000,28.38
2-Dec-05,55.60,57.28,55.56,57.20,968400,28.50
1-Dec-05,56.12,56.35,55.82,56.17,699200,27.98
30-Nov-05,56.26,56.81,55.53,55.62,864800,27.71
29-Nov-05,57.06,57.32,56.34,56.41,630400,28.10
28-Nov-05,56.41,56.84,56.32,56.60,759200,28.20
25-Nov-05,56.74,56.85,56.28,56.70,152400,28.25
23-Nov-05,56.16,57.21,56.10,56.85,359800,28.32
22-Nov-05,56.25,56.74,56.06,56.36,509200,28.08
21-Nov-05,56.87,56.88,55.75,56.40,826000,28.10
18-Nov-05,57.70,57.77,56.35,56.88,1556600,28.34
17-Nov-05,57.74,57.89,57.13,57.80,609600,28.79
16-Nov-05,57.33,57.75,56.91,57.44,620000,28.62
15-Nov-05,57.15,57.88,56.90,57.20,1110000,28.50
14-Nov-05,58.00,58.00,57.10,57.50,632200,28.65
11-Nov-05,57.49,58.08,57.25,57.79,538800,28.79
10-Nov-05,56.95,57.65,56.41,57.35,869600,28.57
9-Nov-05,56.86,57.29,56.42,57.23,662000,28.51
8-Nov-05,57.01,57.48,56.68,56.86,790600,28.33
7-Nov-05,56.43,57.43,56.40,57.15,1106600,28.47
4-Nov-05,56.76,56.76,56.11,56.41,1132600,28.10
3-Nov-05,56.09,56.77,55.91,56.76,1050800,28.28
2-Nov-05,55.29,56.14,54.38,56.05,1170600,27.92
1-Nov-05,55.34,55.38,54.80,55.15,1187200,27.47
31-Oct-05,54.25,55.36,54.25,55.14,1101800,27.47
28-Oct-05,54.22,54.58,53.78,54.55,885800,27.18
27-Oct-05,54.58,54.60,53.45,53.54,874000,26.67
26-Oct-05,55.45,55.57,54.08,54.63,1353800,27.22
25-Oct-05,53.50,55.93,52.66,55.59,3711200,27.69
24-Oct-05,52.00,52.18,51.02,51.36,1455600,25.59
21-Oct-05,51.98,52.68,51.20,51.68,1266800,25.75
20-Oct-05,52.71,52.71,51.15,51.59,821200,25.70
19-Oct-05,51.01,52.54,50.73,52.54,1004400,26.17
18-Oct-05,51.25,51.68,51.09,51.10,831600,25.46
17-Oct-05,51.54,51.62,51.07,51.49,494200,25.65
14-Oct-05,51.31,51.98,51.00,51.67,724800,25.74
13-Oct-05,51.15,51.79,51.06,51.45,786400,25.63
12-Oct-05,51.50,51.76,51.05,51.44,950600,25.63
11-Oct-05,52.39,52.39,51.10,51.31,957200,25.56
10-Oct-05,52.10,52.90,51.75,52.03,758800,25.92
7-Oct-05,52.34,52.72,52.08,52.32,590200,26.06
6-Oct-05,53.04,53.30,52.03,52.57,1382400,26.19
5-Oct-05,54.32,54.48,53.01,53.01,961800,26.41
4-Oct-05,54.34,55.00,54.26,54.39,704200,27.10
3-Oct-05,54.05,54.57,53.74,54.34,974800,27.07
30-Sep-05,54.00,54.04,53.34,54.02,1035400,26.91
29-Sep-05,53.63,54.55,53.06,54.05,1103200,26.93
28-Sep-05,53.39,53.88,53.06,53.65,706200,26.73
27-Sep-05,54.01,54.08,52.84,53.51,1164800,26.66
26-Sep-05,53.75,54.10,53.70,54.06,1312400,26.93
23-Sep-05,52.96,53.71,52.72,53.50,1313600,26.65
22-Sep-05,51.78,53.42,51.38,53.28,1634800,26.51
21-Sep-05,51.30,51.87,51.02,51.55,1494400,25.65
20-Sep-05,51.47,51.97,50.93,51.50,906800,25.63
19-Sep-05,51.78,51.78,51.16,51.38,508000,25.57
16-Sep-05,51.36,52.21,51.00,51.71,2017200,25.73
15-Sep-05,51.19,51.80,51.18,51.53,753800,25.64
14-Sep-05,52.39,52.53,51.40,51.40,1079800,25.58
13-Sep-05,52.80,53.00,52.11,52.38,635800,26.07
12-Sep-05,53.00,53.29,52.68,52.99,758200,26.37
9-Sep-05,53.68,53.68,52.83,52.96,1184600,26.35
8-Sep-05,53.18,53.83,53.15,53.66,579800,26.70
7-Sep-05,53.35,53.61,53.17,53.61,544800,26.68
6-Sep-05,53.25,53.66,53.19,53.49,777400,26.62
2-Sep-05,53.24,53.50,53.24,53.36,909800,26.55
1-Sep-05,53.00,53.92,52.90,53.35,1797400,26.55
31-Aug-05,51.30,53.03,51.21,52.97,1503400,26.36
30-Aug-05,51.28,51.72,51.20,51.43,995000,25.59
29-Aug-05,50.97,51.65,50.85,51.51,1081800,25.63
26-Aug-05,51.54,51.62,50.91,51.24,1613000,25.50
25-Aug-05,52.24,52.24,51.55,51.60,1037400,25.68
24-Aug-05,52.35,53.03,52.08,52.22,1147600,25.99
23-Aug-05,52.51,52.55,52.22,52.28,951200,26.02
22-Aug-05,52.40,52.53,52.22,52.45,987600,26.10
19-Aug-05,52.38,52.56,52.08,52.15,1160800,25.95
18-Aug-05,52.97,52.97,52.39,52.57,1004400,26.16
17-Aug-05,53.15,53.30,52.41,52.94,1258800,26.34
16-Aug-05,53.81,53.83,53.23,53.34,647000,26.54
15-Aug-05,53.78,54.41,53.41,53.90,860000,26.82
12-Aug-05,53.81,54.03,53.29,53.89,965200,26.82
11-Aug-05,54.00,54.28,53.75,53.92,791000,26.83
10-Aug-05,53.93,54.47,53.66,54.03,792200,26.89
9-Aug-05,54.00,54.00,53.57,53.94,489200,26.84
8-Aug-05,54.28,54.39,53.00,53.62,1046000,26.68
5-Aug-05,54.32,54.60,54.27,54.36,404800,27.05
4-Aug-05,54.80,54.99,54.51,54.62,616200,27.18
3-Aug-05,55.41,55.41,54.90,55.14,787400,27.44
2-Aug-05,55.39,55.89,55.05,55.36,726600,27.55
1-Aug-05,55.44,55.94,55.25,55.61,690000,27.67
29-Jul-05,55.68,55.93,55.18,55.75,651200,27.74
28-Jul-05,54.94,55.72,54.79,55.72,849800,27.73
27-Jul-05,53.15,55.58,53.15,54.95,1933000,27.34
26-Jul-05,52.36,53.85,52.36,53.57,1347000,26.66
25-Jul-05,51.90,52.69,51.81,52.41,1172600,26.08
22-Jul-05,51.69,52.09,51.69,51.90,820800,25.83
21-Jul-05,52.23,52.23,51.63,51.81,1007400,25.78
20-Jul-05,51.75,52.37,51.75,52.17,597400,25.96
19-Jul-05,52.13,52.67,51.76,52.00,583200,25.88
18-Jul-05,51.82,52.34,51.77,52.13,673200,25.94
15-Jul-05,52.70,52.70,51.90,52.00,1035600,25.88
14-Jul-05,52.67,52.83,52.25,52.38,544000,26.07
13-Jul-05,52.50,52.90,52.50,52.59,739600,26.17
12-Jul-05,52.88,53.00,52.50,52.57,1220800,26.16
11-Jul-05,53.68,53.72,52.80,52.97,1109800,26.36
8-Jul-05,53.55,53.55,52.94,53.17,1040800,26.46
7-Jul-05,53.24,53.59,52.99,53.32,812800,26.53
6-Jul-05,53.85,54.04,53.02,53.29,1336000,26.52
5-Jul-05,54.00,54.52,53.77,53.99,656800,26.87
1-Jul-05,54.16,54.71,54.10,54.14,813600,26.94
30-Jun-05,54.59,54.80,54.00,54.00,1035800,26.87
29-Jun-05,55.14,55.24,54.51,54.62,690000,27.18
28-Jun-05,54.89,55.20,54.76,55.14,494400,27.44
27-Jun-05,54.65,55.24,54.58,54.87,804600,27.30
24-Jun-05,55.20,55.20,54.68,54.75,1051400,27.24
23-Jun-05,55.62,55.91,54.89,55.15,1239400,27.44
22-Jun-05,54.66,55.10,54.50,54.91,1606000,27.32
21-Jun-05,54.64,54.70,53.92,54.09,1756200,26.89
20-Jun-05,55.73,55.85,54.60,54.84,1807800,27.26
17-Jun-05,56.11,56.55,55.50,56.04,1706600,27.86
16-Jun-05,55.87,56.07,55.69,55.99,480600,27.83
15-Jun-05,56.69,56.69,55.80,56.00,485000,27.84
14-Jun-05,56.30,56.81,56.22,56.58,379800,28.12
13-Jun-05,55.95,56.82,55.95,56.65,464400,28.16
10-Jun-05,56.82,56.82,55.96,56.00,525000,27.84
9-Jun-05,56.64,56.85,56.10,56.80,565200,28.23
8-Jun-05,57.00,57.52,56.45,56.56,706800,28.11
7-Jun-05,57.20,57.93,56.94,57.13,514400,28.40
6-Jun-05,56.83,57.19,56.79,56.97,659000,28.32
3-Jun-05,57.25,57.33,56.84,57.05,593200,28.36
2-Jun-05,56.76,57.21,56.22,57.09,764800,28.38
1-Jun-05,56.85,57.11,56.52,56.94,955000,28.30
31-May-05,56.28,57.05,55.94,57.05,3689800,28.36
27-May-05,55.99,56.25,55.76,56.07,831600,27.87
26-May-05,56.00,56.20,55.62,55.87,1322200,27.77
25-May-05,56.67,56.67,56.01,56.45,898600,28.06
24-May-05,56.93,57.02,56.34,56.48,734800,28.07
23-May-05,57.03,57.03,56.44,56.78,579400,28.22
20-May-05,56.82,57.14,56.69,56.92,464800,28.29
19-May-05,57.08,57.16,56.87,57.14,631800,28.40
18-May-05,56.71,57.29,56.48,57.05,980800,28.36
17-May-05,56.16,56.50,55.61,56.40,491400,28.03
16-May-05,55.86,56.55,55.33,56.50,527200,28.08
13-May-05,55.87,56.01,55.29,55.62,801200,27.65
12-May-05,56.00,56.61,55.20,55.71,702600,27.69
11-May-05,55.59,56.27,55.40,56.19,704400,27.93
10-May-05,55.56,55.90,55.05,55.58,667600,27.63
9-May-05,55.57,55.88,54.99,55.88,571000,27.78
6-May-05,55.18,55.71,55.10,55.57,976600,27.62
5-May-05,54.51,55.20,54.45,55.11,925200,27.39
4-May-05,54.75,54.99,54.32,54.92,647600,27.30
3-May-05,54.37,54.84,53.80,54.55,1051600,27.11
2-May-05,54.99,54.99,53.31,54.31,1218200,27.00
29-Apr-05,53.96,54.72,53.87,54.63,1004800,27.15
28-Apr-05,53.82,54.33,53.33,54.11,1143000,26.90
27-Apr-05,54.25,54.91,53.96,54.47,1066600,27.08
26-Apr-05,53.38,55.70,52.68,54.28,2732000,26.98
25-Apr-05,55.04,55.26,54.52,55.00,938600,27.34
22-Apr-05,55.60,55.72,54.79,55.00,534800,27.34
21-Apr-05,55.11,55.82,54.55,55.68,645000,27.68
20-Apr-05,54.50,55.10,53.14,54.48,929800,27.08
19-Apr-05,55.37,55.38,53.89,54.56,704000,27.12
18-Apr-05,55.19,55.47,54.35,54.99,708800,27.33
15-Apr-05,55.11,55.65,54.94,54.94,990800,27.31
14-Apr-05,55.57,55.99,55.23,55.24,523400,27.46
13-Apr-05,55.47,55.90,55.35,55.51,290600,27.59
12-Apr-05,55.34,55.79,54.97,55.75,710000,27.71
11-Apr-05,55.60,55.83,55.28,55.35,404800,27.51
8-Apr-05,56.10,56.10,55.57,55.60,743600,27.64
7-Apr-05,55.24,56.07,54.88,56.07,787800,27.87
6-Apr-05,54.75,55.22,54.62,54.92,643600,27.30
5-Apr-05,53.34,54.66,53.34,54.58,603000,27.13
4-Apr-05,53.65,53.90,52.92,53.56,718800,26.62
1-Apr-05,54.50,54.69,53.10,53.76,1023800,26.72
31-Mar-05,54.23,54.48,53.78,54.41,1007800,27.05
30-Mar-05,53.41,54.30,53.13,54.23,891400,26.96
29-Mar-05,52.98,53.48,52.88,53.41,1111800,26.55
28-Mar-05,53.50,53.50,53.00,53.00,602000,26.34
24-Mar-05,53.19,53.36,52.97,53.01,769400,26.35
23-Mar-05,53.08,53.38,52.88,53.16,1269600,26.42
22-Mar-05,52.41,53.51,52.41,53.37,1970200,26.53
21-Mar-05,52.40,52.95,52.21,52.81,1192000,26.22
18-Mar-05,52.47,52.66,51.66,52.30,1902200,25.97
17-Mar-05,52.96,53.20,52.46,52.52,1012800,26.08
16-Mar-05,53.05,53.58,52.70,52.86,1468800,26.25
15-Mar-05,54.25,54.54,53.12,53.55,1096400,26.59
14-Mar-05,54.05,54.63,54.05,54.26,996600,26.94
11-Mar-05,54.51,54.68,53.76,54.15,779200,26.89
10-Mar-05,55.07,55.07,53.75,54.40,884600,27.01
9-Mar-05,55.05,55.26,54.71,54.92,625600,27.27
8-Mar-05,56.00,56.00,54.85,55.03,692200,27.32
7-Mar-05,55.43,56.10,55.30,55.81,718400,27.71
4-Mar-05,55.21,55.89,55.13,55.58,691600,27.60
3-Mar-05,55.42,55.42,54.53,55.08,999400,27.35
2-Mar-05,54.66,55.41,54.32,55.14,631600,27.38
1-Mar-05,55.15,55.15,54.41,54.91,1286400,27.26
28-Feb-05,55.05,55.38,53.99,54.97,1577200,27.29
25-Feb-05,54.58,55.09,54.26,55.02,2149600,27.32
24-Feb-05,55.07,55.37,53.15,54.78,2292000,27.20
23-Feb-05,55.31,55.95,54.93,55.20,962800,27.41
22-Feb-05,56.45,56.67,55.15,55.23,1012800,27.42
18-Feb-05,57.05,57.50,56.55,56.65,777000,28.13
17-Feb-05,57.40,57.65,56.95,57.17,682400,28.38
16-Feb-05,57.85,58.00,57.00,57.41,920000,28.50
15-Feb-05,56.28,58.40,56.02,57.97,1390200,28.78
14-Feb-05,57.15,57.34,56.02,56.43,546400,28.02
11-Feb-05,56.26,57.10,56.07,57.01,569600,28.31
10-Feb-05,56.43,56.99,56.01,56.47,552000,28.04
9-Feb-05,57.56,57.56,56.37,56.39,706400,28.00
8-Feb-05,57.00,57.72,56.94,57.61,804400,28.60
7-Feb-05,57.80,58.08,56.97,57.00,1162200,28.30
4-Feb-05,56.29,57.79,56.16,57.72,697400,28.66
3-Feb-05,57.03,57.15,55.92,56.55,809400,28.08
2-Feb-05,56.68,57.36,56.53,56.88,627800,28.24
1-Feb-05,56.24,57.00,56.04,56.83,1425000,28.22
31-Jan-05,57.02,57.10,55.52,56.07,2498800,27.84
28-Jan-05,58.25,58.30,56.82,56.90,2063000,28.25
27-Jan-05,55.75,57.94,55.27,57.87,2398600,28.73
26-Jan-05,55.23,55.65,55.14,55.45,1200000,27.53
25-Jan-05,55.46,55.60,55.06,55.55,1086000,27.58
24-Jan-05,55.25,55.50,54.81,55.30,776400,27.46
21-Jan-05,55.69,55.87,55.22,55.30,1009600,27.46
20-Jan-05,55.55,56.29,55.44,55.86,811400,27.73
19-Jan-05,55.50,55.75,55.09,55.54,622000,27.58
18-Jan-05,55.50,55.63,54.76,55.60,603800,27.61
14-Jan-05,54.99,55.48,54.53,55.35,469600,27.48
13-Jan-05,54.93,55.43,54.71,54.82,918800,27.22
12-Jan-05,55.49,55.97,54.99,55.41,753000,27.51
11-Jan-05,55.58,55.96,55.03,55.60,594600,27.61
10-Jan-05,54.87,56.08,54.26,55.60,764400,27.61
7-Jan-05,54.95,55.00,54.25,54.38,487800,27.00
6-Jan-05,54.67,55.25,54.41,54.80,475600,27.21
5-Jan-05,55.19,55.53,54.27,54.54,675600,27.08
4-Jan-05,56.69,56.81,55.06,55.19,616000,27.40
3-Jan-05,56.46,56.67,54.69,55.64,1022000,27.63