matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,34.95,35.13,34.41,34.74,1981400,34.74
10-Aug-06,34.09,35.05,34.06,35.02,2334700,35.02
9-Aug-06,34.53,34.79,34.10,34.16,2687300,34.16
8-Aug-06,34.99,35.00,34.21,34.35,1979400,34.35
7-Aug-06,34.91,35.18,34.51,34.79,2092300,34.79
4-Aug-06,35.00,35.49,34.53,34.82,2096700,34.82
3-Aug-06,33.69,35.00,33.62,34.73,3092600,34.73
2-Aug-06,33.06,33.85,32.85,33.76,2234100,33.76
1-Aug-06,33.29,33.30,32.97,33.22,3245600,33.22
31-Jul-06,33.72,34.08,33.44,33.48,2846500,33.48
28-Jul-06,33.94,34.00,33.54,33.78,2425600,33.78
27-Jul-06,33.59,34.06,33.45,33.59,3868000,33.59
26-Jul-06,33.76,34.00,33.47,33.53,3532200,33.53
25-Jul-06,32.89,33.56,32.86,33.43,4806400,33.43
24-Jul-06,32.66,33.24,32.64,33.00,8360100,33.00
21-Jul-06,33.15,33.32,32.55,32.62,8306200,32.62
20-Jul-06,31.75,33.50,31.67,32.90,6152500,32.90
19-Jul-06,31.52,32.19,31.45,31.87,3321000,31.87
18-Jul-06,31.36,31.50,30.92,31.47,4295700,31.47
17-Jul-06,31.78,31.93,31.37,31.42,3146200,31.42
14-Jul-06,32.00,32.16,31.66,31.74,3749400,31.74
13-Jul-06,31.96,32.24,31.91,32.22,3791800,32.22
12-Jul-06,32.14,32.31,31.94,32.21,5317900,32.21
11-Jul-06,32.21,32.53,31.85,32.39,4298100,32.39
10-Jul-06,32.39,32.75,32.29,32.45,2421800,32.45
7-Jul-06,32.16,32.48,31.83,32.35,4403100,32.35
6-Jul-06,32.76,32.76,32.18,32.32,5607300,32.32
5-Jul-06,32.87,33.03,32.66,32.80,7595500,32.80
3-Jul-06,33.71,33.71,33.06,33.32,2709500,33.32
30-Jun-06,33.84,34.14,33.13,33.17,4403600,33.17
29-Jun-06,33.03,33.57,32.80,33.54,4577400,33.54
28-Jun-06,33.26,33.48,32.79,33.06,5335200,33.06
27-Jun-06,34.10,34.22,33.15,33.21,6866100,33.21
26-Jun-06,34.20,34.45,34.10,34.17,5337700,34.17
23-Jun-06,34.71,34.87,33.97,34.23,7394400,34.23
22-Jun-06,34.90,35.50,34.51,34.71,15042100,34.71
21-Jun-06,36.65,37.40,36.65,36.92,3955200,36.92
20-Jun-06,36.31,37.02,36.31,36.60,2690400,36.60
19-Jun-06,36.90,37.15,36.31,36.37,3606600,36.37
16-Jun-06,36.35,36.92,36.16,36.47,4089100,36.47
15-Jun-06,35.22,36.48,35.08,36.34,3236400,36.34
14-Jun-06,34.48,35.04,34.38,34.99,2368000,34.99
13-Jun-06,34.66,35.00,34.42,34.59,3197500,34.59
12-Jun-06,35.14,35.45,34.68,34.75,2008300,34.75
9-Jun-06,35.40,35.73,34.95,35.31,2158800,35.31
8-Jun-06,35.25,35.70,34.93,35.52,3178100,35.52
7-Jun-06,35.62,36.29,35.22,35.28,2925100,35.28
6-Jun-06,35.36,35.68,34.90,35.52,2943400,35.52
5-Jun-06,35.97,36.03,35.30,35.35,1943500,35.35
2-Jun-06,36.33,36.36,35.81,36.19,2144600,36.19
1-Jun-06,35.27,36.23,35.21,36.18,3502500,36.18
31-May-06,34.70,35.45,34.65,35.17,4423500,35.17
30-May-06,35.24,35.24,34.68,34.74,5563100,34.74
26-May-06,35.24,35.32,34.98,35.22,4329700,35.22
25-May-06,35.75,35.82,34.91,35.24,4384700,35.24
24-May-06,35.40,35.82,35.05,35.71,3881600,35.71
23-May-06,36.12,36.22,35.46,35.50,3086700,35.50
22-May-06,35.60,36.25,35.56,35.98,2562200,35.98
19-May-06,35.92,36.29,35.61,36.10,4273700,36.10
18-May-06,36.24,36.41,35.82,36.03,3067300,36.03
17-May-06,36.95,37.17,36.13,36.24,3656900,36.24
16-May-06,37.34,37.50,36.98,37.12,2114800,37.12
15-May-06,36.99,37.76,36.85,37.58,5096600,37.58
12-May-06,37.49,37.70,36.78,37.26,5114100,37.26
11-May-06,38.52,38.52,37.57,37.87,2329600,37.87
10-May-06,38.33,38.68,38.28,38.52,2087900,38.52
9-May-06,38.29,38.64,38.04,38.47,1701700,38.47
8-May-06,38.33,38.73,38.10,38.32,1718900,38.32
5-May-06,38.30,38.54,37.90,38.33,1528800,38.33
4-May-06,37.99,38.37,37.80,37.97,1481900,37.97
3-May-06,38.28,38.28,37.67,37.96,1795200,37.96
2-May-06,38.02,38.34,37.98,38.26,1821200,38.26
1-May-06,38.51,38.89,37.97,38.06,2278000,38.06
28-Apr-06,38.15,38.50,37.90,38.35,1937600,38.35
27-Apr-06,37.88,38.65,37.76,38.14,3034300,38.14
26-Apr-06,37.89,38.46,37.82,38.11,2489500,38.11
25-Apr-06,38.35,38.35,37.80,38.00,2418200,38.00
24-Apr-06,37.96,38.49,37.85,38.33,3321600,38.33
21-Apr-06,39.26,39.38,37.93,38.03,3442300,38.03
20-Apr-06,38.86,39.18,38.62,38.90,2836900,38.90
19-Apr-06,38.89,39.00,38.59,38.91,2672200,38.91
18-Apr-06,38.40,39.24,38.40,38.84,4703500,38.84
17-Apr-06,38.74,38.83,38.20,38.65,3772000,38.65
13-Apr-06,39.27,39.51,38.74,38.75,3026200,38.75
12-Apr-06,39.79,39.79,38.86,39.20,3314500,39.20
11-Apr-06,40.29,40.39,39.61,39.85,3778800,39.85
10-Apr-06,40.44,40.67,39.64,40.17,3786100,40.17
7-Apr-06,40.54,40.95,40.31,40.37,6071400,40.37
6-Apr-06,40.82,41.20,40.00,40.82,16628500,40.82
5-Apr-06,38.04,38.66,37.76,38.32,5675200,38.32
4-Apr-06,38.50,38.67,37.84,38.16,4034700,38.16
3-Apr-06,38.53,38.81,37.86,37.95,3587800,37.95
31-Mar-06,39.25,39.30,38.27,38.40,3762200,38.40
30-Mar-06,39.28,39.30,38.79,39.23,3338400,39.23
29-Mar-06,38.68,39.26,38.60,39.06,2739800,39.06
28-Mar-06,38.74,39.30,38.46,38.61,3754100,38.61
27-Mar-06,38.92,39.02,38.33,38.63,3270200,38.63
24-Mar-06,37.87,39.05,37.87,38.59,4805500,38.59
23-Mar-06,37.35,38.28,37.35,37.92,3005500,37.92
22-Mar-06,37.02,38.03,37.02,37.61,3279500,37.61
21-Mar-06,37.04,37.74,36.95,37.19,3240300,37.19
20-Mar-06,37.00,37.37,36.86,37.29,3976000,37.29
17-Mar-06,37.11,37.28,36.70,36.81,3114100,36.81
16-Mar-06,37.33,37.71,37.05,37.10,2420700,37.10
15-Mar-06,36.75,37.13,36.67,37.10,1699000,37.10
14-Mar-06,36.13,36.78,35.90,36.70,2199400,36.70
13-Mar-06,36.72,36.72,36.10,36.19,2717800,36.19
10-Mar-06,36.81,36.93,36.20,36.78,2279600,36.78
9-Mar-06,36.75,37.00,36.50,36.77,2565500,36.77
8-Mar-06,36.23,36.85,36.10,36.51,3408700,36.51
7-Mar-06,35.77,36.24,35.60,36.17,2274100,36.17
6-Mar-06,36.29,36.29,35.65,35.80,2041900,35.80
3-Mar-06,36.08,36.45,35.92,36.01,2408500,36.01
2-Mar-06,36.50,36.67,36.22,36.35,2993900,36.35
1-Mar-06,36.13,36.84,35.94,36.66,3748900,36.66
28-Feb-06,35.99,36.41,35.96,36.04,2559500,36.04
27-Feb-06,35.99,36.28,35.85,35.99,3184500,35.99
24-Feb-06,35.75,35.90,35.36,35.72,2571200,35.72
23-Feb-06,35.65,35.97,35.44,35.59,3100700,35.59
22-Feb-06,35.59,35.79,35.40,35.53,3460400,35.53
21-Feb-06,35.60,35.90,35.46,35.50,2922800,35.50
17-Feb-06,35.95,36.07,35.46,35.55,3987100,35.55
16-Feb-06,36.41,36.52,35.86,36.00,4334900,36.00
15-Feb-06,36.20,36.60,36.02,36.36,5846900,36.36
14-Feb-06,36.30,37.19,36.10,36.41,4003700,36.41
13-Feb-06,35.80,36.24,35.80,36.10,2599300,36.10
10-Feb-06,35.82,36.08,35.55,35.82,2457900,35.82
9-Feb-06,36.38,36.52,35.75,35.88,4070300,35.88
8-Feb-06,36.44,36.75,36.14,36.48,1372000,36.48
7-Feb-06,36.64,36.64,36.15,36.35,2246500,36.35
6-Feb-06,36.50,36.74,36.29,36.57,1807800,36.57
3-Feb-06,36.95,37.08,36.39,36.65,3167200,36.65
2-Feb-06,37.33,37.75,37.02,37.17,3157900,37.17
1-Feb-06,37.12,37.74,37.12,37.39,4335900,37.39
31-Jan-06,37.40,37.72,37.23,37.41,3596300,37.41
30-Jan-06,37.56,37.85,37.42,37.54,3035200,37.54
27-Jan-06,37.08,38.32,37.08,37.56,3643100,37.56
26-Jan-06,36.71,37.26,36.38,37.25,5563200,37.25
25-Jan-06,36.34,36.96,36.08,36.16,2877700,36.16
24-Jan-06,36.05,36.36,35.92,36.20,1800700,36.20
23-Jan-06,36.02,36.13,35.67,36.09,2766800,36.09
20-Jan-06,36.50,36.67,35.92,35.97,3378400,35.97
19-Jan-06,37.02,37.11,36.50,36.67,2809900,36.67
18-Jan-06,36.90,37.51,36.86,37.10,2983100,37.10
17-Jan-06,37.21,37.39,36.96,37.11,2629600,37.11
13-Jan-06,37.12,37.53,37.08,37.29,2754100,37.29
12-Jan-06,37.80,37.90,36.95,37.10,6764000,37.10
11-Jan-06,35.61,36.33,35.32,36.31,4732500,36.31
10-Jan-06,35.89,35.92,35.48,35.65,3948700,35.65
9-Jan-06,35.56,35.99,35.45,35.90,5330500,35.90
6-Jan-06,35.97,36.03,34.85,35.73,7902300,35.73
5-Jan-06,36.49,36.57,35.38,35.56,6272100,35.56
4-Jan-06,36.61,36.80,36.24,36.42,4103200,36.42
3-Jan-06,36.40,36.75,35.55,36.40,6375300,36.40
30-Dec-05,36.27,36.63,36.14,36.15,3476700,36.15
29-Dec-05,36.82,36.90,36.34,36.50,4026300,36.50
28-Dec-05,36.96,37.14,36.75,36.76,4612300,36.76
27-Dec-05,36.79,37.03,36.60,36.72,7614300,36.72
23-Dec-05,36.64,36.91,36.41,36.54,10509200,36.54
22-Dec-05,36.95,37.00,35.91,36.27,29233400,36.27
21-Dec-05,41.19,41.98,40.70,41.24,4295200,41.24
20-Dec-05,41.07,41.24,40.35,40.82,2879500,40.82
19-Dec-05,42.49,42.74,41.10,41.17,1865900,41.17
16-Dec-05,42.63,42.90,41.96,41.97,3941100,41.97
15-Dec-05,42.39,42.79,41.48,42.58,1418900,42.58
14-Dec-05,42.16,42.79,42.08,42.17,1710900,42.17
13-Dec-05,42.01,42.50,41.54,42.16,1523200,42.16
12-Dec-05,42.10,42.39,41.61,41.97,1274300,41.97
9-Dec-05,42.46,42.80,41.70,41.99,2074100,41.99
8-Dec-05,43.33,43.34,42.11,42.30,1783100,42.30
7-Dec-05,43.45,43.45,42.80,43.03,1154100,43.03
6-Dec-05,43.23,44.10,43.22,43.24,1737100,43.24
5-Dec-05,43.28,43.37,42.18,43.26,1910800,43.26
2-Dec-05,43.09,43.85,43.00,43.23,1121800,43.23
1-Dec-05,42.89,43.50,42.58,43.33,1547700,43.33
30-Nov-05,42.43,42.99,42.36,42.60,1397600,42.60
29-Nov-05,42.99,43.20,42.26,42.49,1095600,42.49
28-Nov-05,43.19,43.37,42.18,42.44,1353900,42.44
25-Nov-05,43.23,43.26,42.65,43.18,376300,43.18
23-Nov-05,43.10,43.42,42.86,43.08,837900,43.08
22-Nov-05,42.74,43.28,42.45,43.06,1546000,43.06
21-Nov-05,42.39,42.77,42.25,42.62,1390300,42.62
18-Nov-05,42.60,42.60,41.79,42.31,1850600,42.31
17-Nov-05,41.46,42.07,41.16,42.07,1636800,42.07
16-Nov-05,41.54,41.64,41.00,41.04,1723500,41.04
15-Nov-05,42.00,42.00,41.17,41.41,1189200,41.41
14-Nov-05,42.08,42.22,41.75,42.05,1422100,42.05
11-Nov-05,42.48,42.48,41.54,41.75,1412100,41.75
10-Nov-05,41.33,42.34,41.00,42.27,1773600,42.27
9-Nov-05,41.90,42.00,41.25,41.32,2011700,41.32
8-Nov-05,42.39,42.46,41.86,41.93,1398100,41.93
7-Nov-05,42.15,42.53,41.90,42.46,1493400,42.46
4-Nov-05,41.45,42.25,41.29,41.94,1929000,41.94
3-Nov-05,42.16,42.25,41.20,41.46,2662400,41.46
2-Nov-05,40.95,41.74,40.57,41.59,2107900,41.59
1-Nov-05,40.79,41.01,40.18,40.76,2295100,40.76
31-Oct-05,39.59,40.85,39.48,40.60,3432500,40.60
28-Oct-05,38.98,39.97,38.78,39.52,3011000,39.52
27-Oct-05,39.48,39.63,38.06,38.20,2446900,38.20
26-Oct-05,39.67,39.98,39.09,39.18,2434700,39.18
25-Oct-05,39.93,40.00,39.37,39.89,2151000,39.89
24-Oct-05,39.43,40.00,39.31,39.92,2559400,39.92
21-Oct-05,39.02,39.68,38.57,38.97,3399000,38.97
20-Oct-05,38.87,39.44,38.13,38.49,2787300,38.49
19-Oct-05,36.83,38.57,36.62,38.57,3026000,38.57
18-Oct-05,37.55,37.84,37.00,37.01,1421000,37.01
17-Oct-05,38.03,38.10,37.29,37.77,2018000,37.77
14-Oct-05,37.31,38.10,37.13,37.80,2662400,37.80
13-Oct-05,37.11,37.45,37.01,37.17,2186000,37.17
12-Oct-05,37.71,38.10,37.02,37.28,3616500,37.28
11-Oct-05,38.55,39.19,38.08,38.19,2863800,38.19
10-Oct-05,38.58,38.68,38.01,38.44,2045600,38.44
7-Oct-05,38.56,39.02,38.20,38.62,2434600,38.62
6-Oct-05,39.08,39.49,37.92,38.37,3520400,38.37
5-Oct-05,40.10,40.20,39.09,39.09,2645000,39.09
4-Oct-05,40.50,41.10,40.10,40.25,1610800,40.25
3-Oct-05,40.24,40.86,40.15,40.28,2082500,40.28
30-Sep-05,39.99,40.19,39.57,40.18,1831900,40.18
29-Sep-05,39.39,40.12,39.23,40.11,1635600,40.11
28-Sep-05,40.42,40.54,39.25,39.47,2392900,39.47
27-Sep-05,40.74,40.87,40.09,40.44,1452100,40.44
26-Sep-05,41.05,41.75,40.25,40.67,3475600,40.67
23-Sep-05,39.83,40.73,39.28,40.10,2833700,40.10
22-Sep-05,38.85,39.92,37.63,39.70,8113900,39.70
21-Sep-05,38.83,38.83,37.30,37.42,5412700,37.42
20-Sep-05,39.25,40.14,38.55,38.70,2646700,38.70
19-Sep-05,40.02,40.10,38.98,39.20,2431600,39.20
16-Sep-05,39.51,40.14,39.36,40.05,4960700,40.05
15-Sep-05,40.15,40.74,39.14,39.35,4017900,39.35
14-Sep-05,41.02,41.15,40.05,40.11,1745300,40.11
13-Sep-05,40.88,41.15,40.45,40.96,2646500,40.96
12-Sep-05,40.50,40.96,40.21,40.88,1888900,40.88
9-Sep-05,40.50,40.85,40.12,40.55,2115800,40.55
8-Sep-05,41.17,41.39,40.35,40.50,2062900,40.50
7-Sep-05,41.14,41.34,40.81,41.26,2340400,41.26
6-Sep-05,39.75,41.26,39.74,41.22,2471800,41.22
2-Sep-05,40.52,40.60,39.74,39.82,2065700,39.82
1-Sep-05,40.45,40.57,39.97,40.42,3515500,40.42
31-Aug-05,40.05,40.66,39.81,40.55,3090100,40.55
30-Aug-05,40.56,40.79,39.89,40.03,2930700,40.03
29-Aug-05,41.29,41.29,40.62,40.69,2156300,40.69
26-Aug-05,42.01,42.01,40.84,41.27,2305800,41.27
25-Aug-05,42.30,42.52,41.71,42.00,1932200,42.00
24-Aug-05,42.31,43.09,42.07,42.26,2895600,42.26
23-Aug-05,41.55,42.31,41.52,42.18,1835200,42.18
22-Aug-05,42.06,42.47,41.66,41.83,1501300,41.83
19-Aug-05,42.00,42.80,41.91,42.06,1932100,42.06
18-Aug-05,42.27,42.49,41.90,42.40,2379300,42.40
17-Aug-05,42.10,42.55,41.77,42.36,3305100,42.36
16-Aug-05,43.53,43.60,42.24,42.28,2987600,42.28
15-Aug-05,43.57,44.10,43.24,43.56,1704000,43.56
12-Aug-05,43.75,44.44,43.72,44.33,1709000,44.33
11-Aug-05,43.58,44.23,43.44,44.01,2077200,44.01
10-Aug-05,44.08,44.53,43.58,43.64,1959300,43.64
9-Aug-05,43.71,43.97,43.40,43.83,1677800,43.83
8-Aug-05,43.87,43.99,43.32,43.41,1378000,43.41
5-Aug-05,43.92,43.99,43.39,43.87,1572900,43.87
4-Aug-05,44.54,44.57,43.37,43.75,4729200,43.75
3-Aug-05,45.78,45.91,44.95,45.15,2710000,45.15
2-Aug-05,45.70,46.47,45.45,46.03,1377200,46.03
1-Aug-05,46.37,46.40,45.15,45.60,2040600,45.60
29-Jul-05,46.97,46.99,45.77,45.90,2377200,45.90
28-Jul-05,46.46,46.98,46.04,46.84,1839000,46.84
27-Jul-05,46.34,46.74,45.74,46.45,2124900,46.45
26-Jul-05,46.26,46.69,45.66,46.37,2166700,46.37
25-Jul-05,46.27,46.38,45.78,46.14,2208100,46.14
22-Jul-05,45.47,46.28,45.40,46.00,2147700,46.00
21-Jul-05,45.29,45.79,44.89,45.33,2371200,45.33
20-Jul-05,45.18,45.74,44.80,45.55,1713200,45.55
19-Jul-05,45.06,45.65,44.95,45.28,2699700,45.28
18-Jul-05,44.94,45.07,44.73,44.83,2383700,44.83
15-Jul-05,44.75,45.20,44.48,45.00,2347800,45.00
14-Jul-05,44.05,44.73,43.73,44.62,2409000,44.62
13-Jul-05,44.20,44.22,43.48,43.89,2285300,43.89
12-Jul-05,43.69,44.18,43.67,44.10,1351700,44.10
11-Jul-05,43.79,44.23,43.23,43.92,1665700,43.92
8-Jul-05,42.69,43.50,42.49,43.50,1840900,43.50
7-Jul-05,42.02,43.15,41.82,42.79,2617900,42.79
6-Jul-05,42.73,42.86,42.25,42.59,3327100,42.59
5-Jul-05,41.50,43.00,41.20,42.86,3668900,42.86
1-Jul-05,41.95,41.99,41.38,41.41,1894800,41.41
30-Jun-05,42.01,42.65,41.78,41.78,1694400,41.78
29-Jun-05,42.76,42.76,41.75,42.24,1677600,42.24
28-Jun-05,41.62,42.63,41.43,42.41,3152600,42.41
27-Jun-05,41.07,41.63,41.00,41.43,2396500,41.43
24-Jun-05,42.21,42.21,40.80,41.24,3053000,41.24
23-Jun-05,43.12,43.42,41.77,41.96,7616200,41.96
22-Jun-05,44.40,44.92,43.95,44.37,5801100,44.37
21-Jun-05,43.98,44.32,43.67,43.87,2471000,43.87
20-Jun-05,43.15,44.32,43.15,44.11,3044600,44.11
17-Jun-05,44.10,44.44,42.97,43.42,4845300,43.42
16-Jun-05,43.21,44.01,43.02,43.92,5537300,43.92
15-Jun-05,41.50,42.00,41.25,41.99,2951200,41.99
14-Jun-05,41.55,41.75,41.01,41.22,2531600,41.22
13-Jun-05,41.25,41.97,41.10,41.76,1511600,41.76
10-Jun-05,41.48,41.79,41.07,41.22,1588100,41.22
9-Jun-05,41.32,42.08,40.98,41.74,1789600,41.74
8-Jun-05,41.49,41.82,41.25,41.25,2172900,41.25
7-Jun-05,41.62,42.25,41.32,41.35,2129400,41.35
6-Jun-05,41.16,41.66,41.10,41.63,1938400,41.63
3-Jun-05,41.39,41.76,41.06,41.14,1905100,41.14
2-Jun-05,40.84,41.42,40.75,41.38,1890000,41.38
1-Jun-05,40.84,41.44,40.50,40.74,2899600,40.74
31-May-05,40.90,41.49,40.51,40.65,2971800,40.65
27-May-05,40.05,40.76,40.04,40.42,2312800,40.42
26-May-05,39.70,39.84,39.28,39.72,1230400,39.72
25-May-05,39.43,39.53,39.02,39.46,1117000,39.46
24-May-05,39.37,39.43,39.20,39.41,1053300,39.41
23-May-05,39.22,39.60,39.22,39.47,1256700,39.47
20-May-05,39.77,39.94,39.21,39.53,1741800,39.53
19-May-05,39.90,39.94,39.51,39.65,2187700,39.65
18-May-05,38.95,40.10,38.80,39.77,3878000,39.77
17-May-05,38.07,38.79,37.87,38.74,2402900,38.74
16-May-05,37.58,38.22,37.22,38.04,1928600,38.04
13-May-05,37.40,37.63,36.93,37.38,2421800,37.38
12-May-05,37.43,37.48,37.10,37.23,2894100,37.23
11-May-05,36.93,37.42,36.59,37.32,2571600,37.32
10-May-05,36.97,36.97,36.53,36.69,2001200,36.69
9-May-05,36.83,37.20,36.65,37.06,2855800,37.06
6-May-05,37.45,37.47,36.54,36.83,1845100,36.83
5-May-05,37.14,37.50,36.92,37.10,1687800,37.10
4-May-05,37.39,37.56,36.98,37.50,2503700,37.50
3-May-05,37.37,37.43,36.90,37.07,1632200,37.07
2-May-05,37.20,37.49,36.92,37.22,2003200,37.22
29-Apr-05,37.11,37.43,36.28,37.21,2713200,37.21
28-Apr-05,37.76,37.76,37.04,37.18,2311800,37.18
27-Apr-05,37.09,38.12,36.76,37.81,2931000,37.81
26-Apr-05,37.52,37.81,37.04,37.04,2025200,37.04
25-Apr-05,37.20,37.86,37.10,37.46,1438900,37.46
22-Apr-05,37.38,37.52,36.95,37.07,2166200,37.07
21-Apr-05,37.60,37.79,36.73,37.49,2546200,37.49
20-Apr-05,37.77,38.05,36.97,37.30,2486800,37.30
19-Apr-05,38.43,38.45,37.50,38.04,2260500,38.04
18-Apr-05,38.12,38.45,37.74,38.15,2489800,38.15
15-Apr-05,38.36,39.00,37.85,37.96,3526100,37.96
14-Apr-05,39.25,39.50,38.74,38.76,2388400,38.76
13-Apr-05,39.86,39.95,38.85,39.19,2438500,39.19
12-Apr-05,39.71,40.20,38.89,39.95,4840700,39.95
11-Apr-05,39.92,40.05,39.57,39.74,1912900,39.74
8-Apr-05,40.40,40.80,39.45,39.83,5347800,39.83
7-Apr-05,38.61,40.86,38.50,40.80,14203200,40.80
6-Apr-05,37.50,37.62,36.52,36.74,4138200,36.74
5-Apr-05,37.12,37.55,36.92,37.30,2865800,37.30
4-Apr-05,36.57,37.23,36.32,36.98,2911500,36.98
1-Apr-05,36.69,37.17,36.22,36.40,3135800,36.40
31-Mar-05,36.50,36.78,36.32,36.54,2057100,36.54
30-Mar-05,36.33,36.85,36.17,36.52,2421100,36.52
29-Mar-05,36.72,36.85,36.10,36.33,3248900,36.33
28-Mar-05,35.70,36.35,35.70,36.11,2629600,36.11
24-Mar-05,36.00,36.00,35.55,35.57,2355100,35.57
23-Mar-05,36.19,36.20,35.75,35.79,3343200,35.79
22-Mar-05,35.77,36.53,35.51,36.14,3963400,36.14
21-Mar-05,36.21,36.32,35.61,35.79,2737100,35.79
18-Mar-05,36.50,36.69,35.50,36.19,5291600,36.19
17-Mar-05,36.65,36.86,36.46,36.55,1830700,36.55
16-Mar-05,37.11,37.40,36.67,36.82,2455200,36.82
15-Mar-05,38.09,38.12,37.10,37.24,3323900,37.24
14-Mar-05,37.52,38.24,37.41,37.94,2150300,37.94
11-Mar-05,38.24,38.35,37.40,37.53,3150500,37.53
10-Mar-05,38.43,38.69,37.95,38.40,2494500,38.40
9-Mar-05,38.67,38.95,38.42,38.50,1968200,38.50
8-Mar-05,38.91,39.01,38.60,38.67,1717400,38.67
7-Mar-05,38.43,39.22,38.20,38.88,1865600,38.88
4-Mar-05,38.40,38.99,38.14,38.23,2097100,38.23
3-Mar-05,38.55,38.70,37.68,38.25,2600200,38.25
2-Mar-05,38.88,39.40,38.44,38.50,2701100,38.50
1-Mar-05,37.51,38.99,37.51,38.96,4200700,38.96
28-Feb-05,37.47,37.64,37.25,37.52,2361900,37.52
25-Feb-05,37.41,37.50,36.70,37.40,2951300,37.40
24-Feb-05,36.79,37.45,36.55,37.42,4049300,37.42
23-Feb-05,37.49,37.55,36.98,36.99,2335700,36.99
22-Feb-05,37.45,37.68,36.84,37.15,5272100,37.15
18-Feb-05,38.90,38.91,37.51,37.89,4582600,37.89
17-Feb-05,39.55,39.73,38.63,38.76,2593800,38.76
16-Feb-05,39.60,39.61,39.19,39.47,2055300,39.47
15-Feb-05,39.15,39.78,38.95,39.32,2254900,39.32
14-Feb-05,39.49,39.61,39.17,39.32,1235400,39.32
11-Feb-05,38.71,39.77,38.47,39.45,2396400,39.45
10-Feb-05,39.35,39.44,38.50,38.80,3795800,38.80
9-Feb-05,39.74,39.99,39.10,39.23,2972800,39.23
8-Feb-05,40.63,40.67,39.68,39.79,2688500,39.79
7-Feb-05,40.49,40.76,40.28,40.37,1577400,40.37
4-Feb-05,39.75,40.49,39.75,40.46,3111400,40.46
3-Feb-05,40.25,40.78,39.47,39.93,4402600,39.93
2-Feb-05,41.03,41.04,40.10,40.29,3934300,40.29
1-Feb-05,40.29,41.20,40.29,40.90,2986100,40.90
31-Jan-05,40.14,40.44,39.82,40.29,2164500,40.29
28-Jan-05,39.66,39.95,39.14,39.64,2944900,39.64
27-Jan-05,39.73,39.90,39.39,39.66,3318100,39.66
26-Jan-05,40.15,40.26,39.74,39.87,1840400,39.87
25-Jan-05,40.16,40.30,39.79,39.87,1799600,39.87
24-Jan-05,40.16,40.38,39.82,39.90,2383700,39.90
21-Jan-05,40.91,41.02,39.94,40.15,3647400,40.15
20-Jan-05,41.49,41.98,40.88,40.98,2955200,40.98
19-Jan-05,41.67,41.88,41.42,41.51,2550600,41.51
18-Jan-05,41.11,41.78,40.73,41.58,2588600,41.58
14-Jan-05,40.81,41.20,40.50,41.17,2361600,41.17
13-Jan-05,40.83,40.95,40.60,40.75,5997100,40.75
12-Jan-05,40.24,40.96,39.98,40.92,3299600,40.92
11-Jan-05,39.70,40.35,39.60,40.23,3173800,40.23
10-Jan-05,39.80,40.19,39.72,39.91,2129500,39.91
7-Jan-05,40.01,40.37,39.75,39.80,2270800,39.80
6-Jan-05,40.00,40.19,39.80,39.96,2118000,39.96
5-Jan-05,39.72,40.14,39.65,40.01,3203200,40.01
4-Jan-05,40.10,40.28,39.59,39.66,2678500,39.66
3-Jan-05,39.84,40.17,39.70,39.91,3700100,39.91