matplotlib Code

408 lines (407 with data), 19.3 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,44.05,44.05,43.51,43.66,582700,43.66
10-Aug-06,43.48,44.26,43.27,44.11,1135200,44.11
9-Aug-06,43.26,44.24,43.18,43.49,963400,43.49
8-Aug-06,43.50,43.67,42.66,42.93,701900,42.93
7-Aug-06,43.51,43.76,43.05,43.25,884200,43.25
4-Aug-06,44.13,44.52,43.11,43.46,793100,43.46
3-Aug-06,42.77,44.15,42.72,43.66,869900,43.66
2-Aug-06,42.72,43.71,42.64,43.06,1390300,43.06
1-Aug-06,43.38,43.42,42.49,42.89,1002600,42.89
31-Jul-06,43.42,43.76,43.05,43.66,1181200,43.66
28-Jul-06,43.50,43.90,43.27,43.62,771300,43.62
27-Jul-06,44.54,44.99,42.94,43.20,1375300,43.20
26-Jul-06,43.50,44.93,42.48,44.30,2106500,44.30
25-Jul-06,42.92,43.30,42.26,42.72,1034100,42.72
24-Jul-06,42.43,42.87,42.10,42.87,950200,42.87
21-Jul-06,42.25,42.84,42.18,42.44,1350000,42.44
20-Jul-06,43.11,43.12,42.54,42.55,880200,42.55
19-Jul-06,43.05,43.73,42.92,43.48,1256200,43.48
18-Jul-06,42.95,43.19,42.51,42.98,1042400,42.98
17-Jul-06,43.29,43.36,42.89,43.05,807900,43.05
14-Jul-06,43.01,43.29,42.73,43.12,975200,43.12
13-Jul-06,43.98,44.00,42.83,43.07,1329500,43.07
12-Jul-06,44.37,44.46,43.52,43.80,895200,43.80
11-Jul-06,44.09,44.47,44.00,44.29,906600,44.29
10-Jul-06,44.54,44.73,43.98,44.20,576000,44.20
7-Jul-06,44.57,44.91,44.10,44.24,679200,44.24
6-Jul-06,44.98,45.35,44.75,44.77,813500,44.77
5-Jul-06,45.04,45.62,44.29,45.16,1144900,45.16
3-Jul-06,45.57,45.65,45.10,45.23,451000,45.23
30-Jun-06,46.19,46.28,45.35,45.36,1370200,45.36
29-Jun-06,45.60,46.13,45.17,46.12,1395400,46.12
28-Jun-06,44.84,45.41,44.84,45.41,765800,45.41
27-Jun-06,44.86,45.30,44.68,44.94,1270800,44.94
26-Jun-06,44.52,45.19,44.52,45.03,821000,45.03
23-Jun-06,44.51,45.20,44.31,44.61,817500,44.61
22-Jun-06,44.90,45.62,44.02,44.65,1005600,44.65
21-Jun-06,44.00,45.25,44.00,44.91,1251300,44.91
20-Jun-06,43.85,44.10,43.49,43.89,1134400,43.89
19-Jun-06,44.14,44.35,43.55,43.73,1166600,43.73
16-Jun-06,43.47,44.15,43.25,43.94,2881600,43.94
15-Jun-06,43.27,43.88,42.66,43.67,1328700,43.67
14-Jun-06,42.84,43.12,42.46,43.00,1214800,43.00
13-Jun-06,43.53,43.89,42.84,42.90,1257600,42.90
12-Jun-06,44.00,44.12,43.56,43.56,799000,43.56
9-Jun-06,44.65,44.94,43.92,43.97,1034000,43.97
8-Jun-06,44.89,45.27,44.00,44.49,1815200,44.49
7-Jun-06,44.69,45.39,44.58,44.95,1564400,44.95
6-Jun-06,43.99,44.73,43.83,44.52,1491100,44.52
5-Jun-06,44.76,45.09,43.83,43.90,873300,43.90
2-Jun-06,45.40,45.63,44.42,44.92,1563300,44.92
1-Jun-06,43.35,44.67,43.14,44.67,1326100,44.67
31-May-06,42.93,43.75,42.69,43.15,1350700,43.15
30-May-06,43.57,43.63,42.79,42.79,778100,42.79
26-May-06,43.85,43.85,43.33,43.70,671600,43.70
25-May-06,43.92,44.09,43.22,43.68,931400,43.68
24-May-06,43.45,44.21,42.99,44.00,1552500,44.00
23-May-06,44.09,44.38,43.52,43.52,996800,43.52
22-May-06,43.84,44.75,43.66,44.12,1514300,44.12
19-May-06,43.13,44.54,42.95,43.94,2749400,43.94
18-May-06,43.25,43.52,42.68,42.81,1185200,42.81
17-May-06,44.04,44.33,43.27,43.30,893900,43.30
16-May-06,43.83,44.33,43.63,44.26,925300,44.26
15-May-06,44.10,44.26,43.82,44.15,1096300,44.15
12-May-06,44.51,45.11,44.16,44.16,1138800,44.16
11-May-06,44.47,44.77,44.25,44.56,1162100,44.56
10-May-06,44.51,44.97,44.43,44.62,1109300,44.62
9-May-06,44.53,44.71,44.34,44.56,941900,44.56
8-May-06,44.45,44.65,44.14,44.51,801900,44.51
5-May-06,44.58,44.78,44.10,44.67,1066000,44.67
4-May-06,44.23,44.86,44.04,44.29,869200,44.29
3-May-06,44.00,44.40,43.25,44.05,1291500,44.05
2-May-06,44.26,44.92,44.10,44.13,1217800,44.13
1-May-06,44.93,45.18,44.31,44.32,1485100,44.32
28-Apr-06,45.94,46.21,44.99,45.07,2394300,45.07
27-Apr-06,44.90,45.95,44.54,45.60,2692500,45.60
26-Apr-06,43.87,45.41,43.42,45.23,4657200,45.23
25-Apr-06,41.93,42.17,41.30,41.94,1577300,41.94
24-Apr-06,41.51,41.92,41.40,41.83,1226900,41.83
21-Apr-06,42.54,42.54,41.45,41.64,1184900,41.64
20-Apr-06,42.18,42.36,41.89,42.29,1917300,42.29
19-Apr-06,41.80,42.17,41.73,42.17,1473800,42.17
18-Apr-06,41.03,42.19,41.03,41.92,2035200,41.92
17-Apr-06,40.95,41.38,40.80,41.02,1667500,41.02
13-Apr-06,41.10,41.48,40.58,41.10,2505900,41.10
12-Apr-06,41.28,41.33,40.93,41.09,1893600,41.09
11-Apr-06,41.85,42.20,41.19,41.38,1937600,41.38
10-Apr-06,41.99,42.19,41.75,41.95,1825900,41.95
7-Apr-06,42.04,42.52,41.79,41.92,1869300,41.92
6-Apr-06,42.35,42.47,41.90,41.95,1939100,41.95
5-Apr-06,42.75,42.92,42.07,42.45,2378700,42.45
4-Apr-06,42.36,43.32,42.36,42.61,1579000,42.61
3-Apr-06,42.70,42.88,42.18,42.26,1351800,42.26
31-Mar-06,42.37,42.71,42.31,42.55,1351400,42.55
30-Mar-06,42.40,43.00,42.11,42.35,712800,42.35
29-Mar-06,42.39,42.80,42.14,42.56,857000,42.56
28-Mar-06,41.90,42.66,41.90,42.28,1404600,42.28
27-Mar-06,42.50,42.75,41.94,42.05,1138700,42.05
24-Mar-06,42.26,42.72,42.12,42.55,872800,42.55
23-Mar-06,41.88,42.32,41.55,42.30,984300,42.30
22-Mar-06,41.74,42.28,41.39,42.07,1197200,42.07
21-Mar-06,42.84,43.17,41.88,41.89,1199000,41.89
20-Mar-06,42.34,42.79,41.73,42.76,923500,42.76
17-Mar-06,42.79,43.06,42.26,42.39,1668100,42.39
16-Mar-06,42.32,43.05,42.30,42.66,1575600,42.66
15-Mar-06,42.22,42.44,42.03,42.44,1290700,42.44
14-Mar-06,41.85,42.36,41.67,42.26,847200,42.26
13-Mar-06,41.79,41.93,41.55,41.80,1042300,41.80
10-Mar-06,41.73,42.35,41.41,41.79,1206400,41.79
9-Mar-06,42.07,42.11,41.80,41.81,1638400,41.81
8-Mar-06,42.30,42.45,41.81,41.90,1440500,41.90
7-Mar-06,41.44,42.37,41.16,42.19,1699200,42.19
6-Mar-06,41.84,42.12,41.25,41.33,1824800,41.33
3-Mar-06,42.03,42.49,41.69,41.96,1655900,41.96
2-Mar-06,42.67,42.96,42.17,42.29,1616600,42.29
1-Mar-06,41.48,43.07,41.38,42.90,2136300,42.90
28-Feb-06,41.63,41.90,41.12,41.50,2155000,41.50
27-Feb-06,41.68,42.01,41.28,41.84,2574300,41.84
24-Feb-06,42.23,42.25,41.27,41.48,2174300,41.48
23-Feb-06,42.04,42.92,41.85,42.40,2253600,42.40
22-Feb-06,41.26,41.97,41.15,41.76,1336800,41.76
21-Feb-06,41.34,41.59,40.85,41.21,1391700,41.21
17-Feb-06,41.25,41.81,40.96,41.50,1529000,41.50
16-Feb-06,41.30,41.73,41.10,41.40,2231900,41.40
15-Feb-06,40.40,41.30,40.31,41.18,1642200,41.18
14-Feb-06,40.82,41.05,40.51,40.66,2322900,40.66
13-Feb-06,40.38,41.14,40.38,40.79,2606100,40.79
10-Feb-06,40.70,41.02,40.29,40.94,2997200,40.94
9-Feb-06,42.16,42.40,40.70,40.79,3606100,40.79
8-Feb-06,43.03,43.35,42.10,42.18,2315400,42.18
7-Feb-06,42.89,43.62,42.78,43.03,2968800,43.03
6-Feb-06,42.28,43.22,41.81,43.00,1588000,43.00
3-Feb-06,43.10,43.28,42.38,42.48,1762400,42.48
2-Feb-06,43.80,43.98,43.37,43.54,1559100,43.54
1-Feb-06,43.84,44.24,43.50,43.98,2227300,43.98
31-Jan-06,44.93,45.00,43.76,43.98,3346200,43.98
30-Jan-06,45.11,45.46,44.37,44.79,1378800,44.79
27-Jan-06,43.49,45.32,43.44,45.13,1551800,45.13
26-Jan-06,43.91,44.10,43.50,43.74,1851500,43.74
25-Jan-06,43.64,43.83,42.97,43.02,1534700,43.02
24-Jan-06,43.75,44.35,43.68,43.75,1328200,43.75
23-Jan-06,43.51,43.98,43.38,43.77,1122400,43.77
20-Jan-06,44.38,44.64,43.44,43.56,1682800,43.56
19-Jan-06,44.73,45.04,44.19,44.64,1342000,44.64
18-Jan-06,44.43,45.11,44.32,44.64,1362100,44.64
17-Jan-06,43.79,44.40,43.35,44.31,1299000,44.31
13-Jan-06,44.10,44.16,43.43,43.82,1050400,43.82
12-Jan-06,43.86,44.44,43.73,43.88,1323900,43.88
11-Jan-06,44.07,44.35,43.82,43.96,1516300,43.96
10-Jan-06,44.25,44.25,43.68,44.02,1915900,44.02
9-Jan-06,44.71,45.18,44.50,45.15,1302100,45.15
6-Jan-06,44.95,44.97,44.11,44.85,1178700,44.85
5-Jan-06,44.43,44.69,44.15,44.69,1271000,44.69
4-Jan-06,44.00,44.31,43.37,44.30,1584600,44.30
3-Jan-06,43.66,43.95,43.01,43.69,1443500,43.69
30-Dec-05,43.69,43.93,43.20,43.27,851100,43.27
29-Dec-05,43.78,44.38,43.61,43.94,845100,43.94
28-Dec-05,43.40,44.00,43.40,43.74,843700,43.74
27-Dec-05,43.67,44.37,43.36,43.50,692000,43.50
23-Dec-05,44.25,44.47,43.74,43.83,641100,43.83
22-Dec-05,43.62,44.10,43.18,44.01,843300,44.01
21-Dec-05,43.50,43.99,43.37,43.76,1479400,43.76
20-Dec-05,42.90,43.68,42.53,43.56,1690200,43.56
19-Dec-05,43.14,43.41,42.70,42.88,1460800,42.88
16-Dec-05,43.11,43.61,42.82,42.85,3326000,42.85
15-Dec-05,43.20,43.45,42.68,43.20,1624500,43.20
14-Dec-05,42.75,43.22,42.61,43.00,2538900,43.00
13-Dec-05,42.83,43.18,42.55,43.00,1598400,43.00
12-Dec-05,43.22,43.45,42.82,43.00,1471100,43.00
9-Dec-05,43.60,44.00,43.10,43.14,1426600,43.14
8-Dec-05,43.82,44.14,43.35,43.69,1291100,43.69
7-Dec-05,43.97,44.00,43.43,43.65,1966900,43.65
6-Dec-05,44.30,44.46,43.67,43.83,2586000,43.83
5-Dec-05,45.05,45.44,43.68,44.26,2157100,44.26
2-Dec-05,46.00,46.34,45.55,46.20,606100,46.20
1-Dec-05,45.57,46.23,45.43,46.09,1062400,46.09
30-Nov-05,45.76,45.91,45.10,45.51,1276200,45.51
29-Nov-05,45.78,46.28,45.73,45.79,898300,45.79
28-Nov-05,46.18,46.19,45.33,45.41,959300,45.41
25-Nov-05,46.20,46.20,45.86,46.13,356600,46.13
23-Nov-05,45.82,46.51,45.75,46.17,633400,46.17
22-Nov-05,46.61,46.70,45.92,46.23,1118800,46.23
21-Nov-05,46.21,46.67,46.07,46.52,841500,46.52
18-Nov-05,46.75,46.89,45.57,46.00,1055300,46.00
17-Nov-05,45.44,46.18,45.06,46.18,996600,46.18
16-Nov-05,45.00,45.28,44.70,45.16,1020700,45.16
15-Nov-05,44.86,45.10,44.69,44.85,1068300,44.85
14-Nov-05,44.63,44.86,44.34,44.80,591100,44.80
11-Nov-05,45.00,45.06,44.54,44.63,1003200,44.63
10-Nov-05,44.65,45.08,43.98,44.85,1297100,44.85
9-Nov-05,44.22,45.03,44.00,44.37,1935600,44.37
8-Nov-05,44.42,44.59,43.47,44.08,2050900,44.08
7-Nov-05,44.87,44.92,44.32,44.43,879400,44.43
4-Nov-05,44.90,44.93,44.18,44.50,1136800,44.50
3-Nov-05,44.22,45.05,44.11,44.69,1226800,44.69
2-Nov-05,43.70,44.11,43.56,43.88,1191900,43.88
1-Nov-05,43.47,43.90,42.81,43.59,1497100,43.59
31-Oct-05,43.07,43.94,42.89,43.68,1803400,43.68
28-Oct-05,42.94,43.08,42.88,43.01,2331000,43.01
27-Oct-05,43.11,43.11,42.27,42.58,2165500,42.58
26-Oct-05,43.23,43.38,42.62,43.00,1976700,43.00
25-Oct-05,42.59,43.13,42.50,43.04,2789500,43.04
24-Oct-05,42.37,42.69,41.05,42.59,3241100,42.59
21-Oct-05,44.26,44.75,42.24,42.44,5700500,42.44
20-Oct-05,45.67,45.84,45.09,45.35,1744900,45.35
19-Oct-05,44.31,45.66,44.15,45.66,1271200,45.66
18-Oct-05,44.59,44.61,44.15,44.26,1355700,44.26
17-Oct-05,44.80,44.94,44.18,44.49,933400,44.49
14-Oct-05,44.85,44.97,44.14,44.90,874300,44.90
13-Oct-05,44.72,45.08,44.45,44.72,1646900,44.72
12-Oct-05,45.12,45.26,44.45,44.91,1422300,44.91
11-Oct-05,44.87,45.19,44.32,45.01,1343200,45.01
10-Oct-05,45.16,45.20,44.71,44.84,800900,44.84
7-Oct-05,44.93,45.50,44.35,45.23,1095100,45.23
6-Oct-05,45.43,45.62,44.42,44.76,1204600,44.76
5-Oct-05,45.73,46.05,45.36,45.39,1584700,45.39
4-Oct-05,45.66,46.41,45.61,45.77,1347000,45.77
3-Oct-05,45.80,46.08,45.46,45.54,1871100,45.54
30-Sep-05,45.04,45.87,45.04,45.87,1143100,45.87
29-Sep-05,44.39,45.33,43.93,45.32,1454000,45.32
28-Sep-05,44.36,44.62,43.95,44.20,1306600,44.20
27-Sep-05,44.32,44.70,44.18,44.27,1023200,44.27
26-Sep-05,44.55,44.56,43.90,44.12,1152700,44.12
23-Sep-05,44.25,44.63,43.40,44.27,1118600,44.27
22-Sep-05,44.34,44.70,43.81,44.23,1531700,44.23
21-Sep-05,44.00,44.36,43.48,44.11,1401900,44.11
20-Sep-05,44.50,44.75,43.77,44.10,1168000,44.10
19-Sep-05,45.02,45.03,44.20,44.37,1037400,44.37
16-Sep-05,44.81,45.04,44.13,44.75,2347500,44.75
15-Sep-05,45.09,45.21,44.81,44.81,1182100,44.81
14-Sep-05,45.37,45.37,44.77,44.88,781200,44.88
13-Sep-05,45.60,45.63,44.98,45.22,770300,45.22
12-Sep-05,45.23,45.68,44.66,45.53,913200,45.53
9-Sep-05,45.00,45.20,44.80,45.10,511300,45.10
8-Sep-05,45.08,45.25,44.80,44.97,991900,44.97
7-Sep-05,45.25,45.32,44.84,45.30,797400,45.30
6-Sep-05,44.80,45.50,44.70,45.21,882500,45.21
2-Sep-05,44.40,44.77,44.32,44.61,607500,44.61
1-Sep-05,44.83,44.98,44.07,44.32,1102700,44.32
31-Aug-05,44.10,44.90,43.85,44.90,1735000,44.90
30-Aug-05,44.49,44.66,43.62,43.99,1641300,43.99
29-Aug-05,44.59,44.94,44.39,44.76,1056000,44.76
26-Aug-05,44.72,44.83,44.10,44.59,1169000,44.59
25-Aug-05,45.07,45.19,44.54,44.73,1039200,44.73
24-Aug-05,45.02,45.97,44.93,45.14,1331000,45.14
23-Aug-05,45.00,45.30,44.89,45.20,822400,45.20
22-Aug-05,45.05,45.52,44.83,45.16,1434800,45.16
19-Aug-05,45.91,46.12,45.60,45.74,845400,45.74
18-Aug-05,46.12,46.29,45.52,46.03,782400,46.03
17-Aug-05,46.08,46.30,45.52,46.15,968000,46.15
16-Aug-05,46.69,46.69,45.98,46.20,973900,46.20
15-Aug-05,46.50,46.85,46.21,46.81,1099700,46.81
12-Aug-05,45.95,46.69,45.88,46.58,1268100,46.58
11-Aug-05,45.65,46.34,45.56,46.26,1421300,46.26
10-Aug-05,46.04,46.16,45.20,45.43,1687000,45.43
9-Aug-05,45.74,45.99,45.42,45.98,1208600,45.98
8-Aug-05,45.22,45.74,45.18,45.61,1322600,45.61
5-Aug-05,45.30,45.74,45.10,45.26,1363600,45.26
4-Aug-05,45.03,45.35,44.90,45.22,1217200,45.22
3-Aug-05,44.45,45.29,43.85,45.24,2023900,45.24
2-Aug-05,43.91,44.32,43.75,44.29,1905800,44.29
1-Aug-05,44.44,44.50,43.86,43.96,1154500,43.96
29-Jul-05,44.25,44.60,44.22,44.37,1043800,44.37
28-Jul-05,44.74,44.74,44.26,44.46,1357400,44.46
27-Jul-05,43.77,44.83,43.47,44.74,1908300,44.74
26-Jul-05,42.91,44.04,42.82,43.71,2297900,43.71
25-Jul-05,43.21,43.39,42.06,42.75,2734000,42.75
22-Jul-05,44.31,45.54,43.20,43.60,3744400,43.60
21-Jul-05,44.79,44.79,43.72,44.46,1299900,44.46
20-Jul-05,45.00,45.07,44.29,45.00,1072400,45.00
19-Jul-05,44.76,45.09,44.59,45.07,654700,45.07
18-Jul-05,44.57,45.00,44.57,44.59,664300,44.59
15-Jul-05,44.75,45.10,44.55,44.75,1106900,44.75
14-Jul-05,44.15,44.64,43.95,44.64,737400,44.64
13-Jul-05,44.15,44.37,43.84,44.10,718800,44.10
12-Jul-05,44.60,44.63,44.05,44.20,947400,44.20
11-Jul-05,44.58,44.73,44.04,44.52,1140900,44.52
8-Jul-05,43.28,44.42,42.83,44.40,1303000,44.40
7-Jul-05,43.00,43.47,42.50,43.40,926700,43.40
6-Jul-05,43.51,43.72,43.08,43.20,973600,43.20
5-Jul-05,43.35,43.82,42.94,43.67,1471600,43.67
1-Jul-05,43.50,43.54,43.06,43.14,880800,43.14
30-Jun-05,43.02,43.60,42.80,42.89,1106900,42.89
29-Jun-05,43.17,43.38,42.96,43.23,841400,43.23
28-Jun-05,42.84,43.50,42.72,43.34,1071400,43.34
27-Jun-05,42.18,42.65,42.08,42.57,1310300,42.57
24-Jun-05,42.14,42.57,41.95,42.15,1242300,42.15
23-Jun-05,43.16,43.24,42.08,42.14,1561800,42.14
22-Jun-05,43.50,43.61,42.76,43.05,1260800,43.05
21-Jun-05,42.90,43.40,42.80,43.08,1098700,43.08
20-Jun-05,43.03,43.05,42.60,42.82,993200,42.82
17-Jun-05,43.67,44.06,42.55,42.87,2939400,42.87
16-Jun-05,43.33,43.39,42.79,43.17,951200,43.17
15-Jun-05,43.70,43.70,42.66,43.18,1461500,43.18
14-Jun-05,43.75,43.83,43.23,43.42,1203400,43.42
13-Jun-05,43.84,44.25,43.56,43.63,1334300,43.63
10-Jun-05,44.21,44.25,43.53,43.81,1085100,43.81
9-Jun-05,43.54,44.20,43.30,44.19,1615300,44.19
8-Jun-05,43.52,43.67,43.24,43.41,1002400,43.41
7-Jun-05,44.17,44.19,43.32,43.40,1552600,43.40
6-Jun-05,43.12,44.03,43.04,43.91,1312100,43.91
3-Jun-05,43.26,43.54,43.04,43.09,1311400,43.09
2-Jun-05,43.17,43.47,42.96,43.37,1910400,43.37
1-Jun-05,42.96,43.77,42.87,43.25,1609600,43.25
31-May-05,42.87,43.16,42.39,42.99,2825100,42.99
27-May-05,42.40,42.85,42.24,42.73,1003900,42.73
26-May-05,42.28,42.63,41.83,42.61,1945600,42.61
25-May-05,43.41,43.42,42.61,42.66,1814600,42.66
24-May-05,43.34,43.58,43.09,43.30,1717700,43.30
23-May-05,43.14,43.51,42.85,43.32,2092100,43.32
20-May-05,43.30,43.71,43.05,43.13,1943800,43.13
19-May-05,43.11,43.49,42.91,43.21,2096200,43.21
18-May-05,43.02,43.07,42.60,42.91,1953700,42.91
17-May-05,43.06,43.13,42.49,42.80,1904800,42.80
16-May-05,43.22,43.52,42.70,42.99,1666100,42.99
13-May-05,43.35,43.59,42.50,43.00,1659900,43.00
12-May-05,43.19,43.60,42.82,43.17,1369700,43.17
11-May-05,43.30,43.74,42.53,42.94,1582100,42.94
10-May-05,42.55,43.50,42.47,43.43,2426900,43.43
9-May-05,42.70,42.90,42.47,42.83,1259000,42.83
6-May-05,43.20,43.20,42.55,42.67,949200,42.67
5-May-05,43.02,43.22,42.46,42.72,1667100,42.72
4-May-05,43.00,43.33,42.86,43.25,2372200,43.25
3-May-05,42.97,43.08,42.48,42.77,2051200,42.77
2-May-05,42.41,43.09,42.32,42.86,3238200,42.86
29-Apr-05,41.74,42.32,41.55,42.30,2223400,42.30
28-Apr-05,42.36,42.38,41.50,41.60,1645100,41.60
27-Apr-05,42.25,42.84,42.21,42.52,1772800,42.52
26-Apr-05,42.24,42.72,42.07,42.36,1976900,42.36
25-Apr-05,41.94,42.35,41.68,42.26,2349800,42.26
22-Apr-05,41.20,42.62,41.00,41.81,5422300,41.81
21-Apr-05,40.05,41.04,40.05,40.25,3706200,40.25
20-Apr-05,40.29,40.44,39.53,39.80,1399100,39.80
19-Apr-05,39.60,40.52,39.55,40.30,1667700,40.30
18-Apr-05,40.80,41.09,39.91,40.09,3270900,40.09
15-Apr-05,40.44,41.08,40.20,40.87,3076800,40.87
14-Apr-05,40.76,41.05,40.62,40.86,2362000,40.86
13-Apr-05,40.69,41.00,40.41,40.55,1465200,40.55
12-Apr-05,39.85,40.70,39.85,40.70,1978800,40.70
11-Apr-05,39.50,40.01,39.50,39.99,1042900,39.99
8-Apr-05,39.90,40.04,39.51,39.56,880500,39.56
7-Apr-05,39.52,40.03,39.20,39.91,2135900,39.91
6-Apr-05,39.58,39.96,39.24,39.44,1337300,39.44
5-Apr-05,39.63,39.86,39.30,39.32,1230700,39.32
4-Apr-05,39.46,39.72,39.22,39.60,1731100,39.60
1-Apr-05,40.08,40.23,38.94,39.50,1707700,39.50
31-Mar-05,39.59,40.14,39.59,39.80,2316200,39.80
30-Mar-05,38.64,39.82,38.60,39.51,2562500,39.51
29-Mar-05,38.33,38.89,38.28,38.68,1653300,38.68
28-Mar-05,38.05,39.09,38.05,38.46,1735100,38.46
24-Mar-05,38.40,38.58,37.85,37.85,1794300,37.85
23-Mar-05,37.90,38.68,37.90,38.48,1181000,38.48
22-Mar-05,38.40,38.50,37.83,38.01,2064200,38.01
21-Mar-05,37.25,38.52,37.21,38.26,2341100,38.26
18-Mar-05,37.36,37.51,36.95,37.12,1791300,37.12
17-Mar-05,37.07,37.56,37.07,37.29,1846000,37.29
16-Mar-05,38.17,38.27,37.21,37.30,1512200,37.30
15-Mar-05,38.93,39.12,38.18,38.39,1787700,38.39
14-Mar-05,38.23,38.86,38.20,38.86,1456800,38.86
11-Mar-05,38.05,38.18,37.85,38.02,1342600,38.02
10-Mar-05,38.19,38.26,37.66,38.00,1286300,38.00
9-Mar-05,38.43,38.56,38.15,38.24,1380400,38.24
8-Mar-05,39.00,39.20,38.42,38.43,1363600,38.43
7-Mar-05,38.53,39.29,38.53,39.15,1324700,39.15
4-Mar-05,38.54,38.84,38.42,38.62,1072900,38.62
3-Mar-05,38.70,38.70,37.94,38.33,1090500,38.33
2-Mar-05,38.16,38.71,38.02,38.56,1177600,38.56
1-Mar-05,38.04,38.34,37.81,38.17,1047600,38.17
28-Feb-05,38.07,38.50,37.59,37.94,1422800,37.94
25-Feb-05,37.62,38.19,37.40,38.00,1075900,38.00
24-Feb-05,36.94,37.65,36.87,37.54,1171800,37.54
23-Feb-05,36.85,37.11,36.33,36.95,2100500,36.95
22-Feb-05,37.60,37.90,37.23,37.23,1130900,37.23
18-Feb-05,37.61,38.27,37.50,37.82,1074500,37.82
17-Feb-05,38.12,38.23,37.61,37.68,804000,37.68
16-Feb-05,38.37,38.45,38.02,38.16,913900,38.16
15-Feb-05,38.32,38.90,38.12,38.42,1231700,38.42
14-Feb-05,38.56,38.70,38.10,38.34,637400,38.34
11-Feb-05,37.89,38.94,37.58,38.57,1321100,38.57
10-Feb-05,38.14,38.25,37.63,37.76,1494700,37.76
9-Feb-05,38.61,38.64,37.85,38.11,1049400,38.11
8-Feb-05,38.76,38.98,38.53,38.62,893700,38.62
7-Feb-05,39.18,39.20,38.73,38.93,898100,38.93
4-Feb-05,38.50,39.17,38.40,39.17,2052800,39.17
3-Feb-05,38.60,38.68,38.34,38.48,1565800,38.48
2-Feb-05,38.45,38.85,38.32,38.58,2127900,38.58
1-Feb-05,38.13,38.59,37.85,38.50,2624800,38.50
31-Jan-05,38.37,38.65,37.98,38.25,2695100,38.25
28-Jan-05,40.41,40.58,37.18,38.47,7927600,38.47
27-Jan-05,39.57,39.75,39.07,39.56,2142900,39.56
26-Jan-05,39.48,39.73,39.05,39.54,1216900,39.54
25-Jan-05,39.56,39.88,39.41,39.41,1215500,39.41
24-Jan-05,38.62,39.65,38.51,39.45,1669400,39.45
21-Jan-05,38.90,38.94,38.61,38.69,1400500,38.69
20-Jan-05,38.67,39.00,38.56,38.76,1218600,38.76
19-Jan-05,39.21,39.29,38.67,38.67,994900,38.67
18-Jan-05,38.92,39.25,38.80,39.16,1401100,39.16
14-Jan-05,38.78,39.30,38.67,39.00,1239300,39.00
13-Jan-05,39.20,39.31,38.70,38.74,1940100,38.74
12-Jan-05,39.12,39.39,38.73,39.39,1578300,39.39
11-Jan-05,39.35,39.53,39.10,39.20,1556800,39.20
10-Jan-05,40.05,40.24,39.38,39.53,1585000,39.53
7-Jan-05,40.01,40.35,39.90,40.10,1539900,40.10
6-Jan-05,39.73,40.26,39.65,40.00,1843200,40.00
5-Jan-05,39.22,39.95,39.18,39.71,1320000,39.71
4-Jan-05,40.05,40.52,39.44,39.51,1289900,39.51
3-Jan-05,40.16,40.40,39.71,40.02,1751500,40.02