matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,33.10,33.34,32.75,33.23,997000,33.23
10-Aug-06,33.70,34.02,33.10,33.26,1501500,33.26
9-Aug-06,34.09,34.43,33.51,33.66,1559200,33.66
8-Aug-06,33.71,33.89,32.98,33.67,1389900,33.67
7-Aug-06,33.63,33.81,33.22,33.41,821600,33.41
4-Aug-06,34.30,34.67,33.38,33.58,2310100,33.58
3-Aug-06,33.80,34.37,33.32,34.07,1941700,34.07
2-Aug-06,34.56,34.93,34.18,34.39,2968500,34.39
1-Aug-06,32.73,33.56,32.49,33.45,1733600,33.45
31-Jul-06,33.54,33.54,32.81,32.94,1489000,32.94
28-Jul-06,32.97,33.56,32.64,33.51,1970600,33.51
27-Jul-06,32.39,33.10,31.89,32.58,2456600,32.58
26-Jul-06,31.07,32.65,31.06,32.49,3205700,32.49
25-Jul-06,31.00,31.46,30.45,31.26,2136300,31.26
24-Jul-06,31.06,31.15,30.45,31.00,1571100,31.00
21-Jul-06,30.73,31.38,30.46,30.61,1637200,30.61
20-Jul-06,31.39,31.55,30.93,30.96,1541400,30.96
19-Jul-06,30.82,31.97,30.80,31.66,1920900,31.66
18-Jul-06,30.70,31.08,30.57,30.77,1770500,30.77
17-Jul-06,30.52,30.81,30.22,30.73,1292800,30.73
14-Jul-06,30.95,31.07,30.31,30.35,1424800,30.35
13-Jul-06,31.40,31.84,30.89,30.96,2203900,30.96
12-Jul-06,31.91,32.13,31.17,31.30,2383200,31.30
11-Jul-06,31.38,32.15,31.37,32.04,2433500,31.74
10-Jul-06,31.56,31.74,31.14,31.54,2441000,31.24
7-Jul-06,31.69,32.00,31.35,31.42,1896000,31.13
6-Jul-06,31.17,31.99,31.15,31.74,2198600,31.44
5-Jul-06,31.53,31.63,30.99,31.17,2641800,30.88
3-Jul-06,31.20,31.60,31.19,31.55,759000,31.25
30-Jun-06,31.92,31.97,31.06,31.29,2545300,31.00
29-Jun-06,31.61,31.94,31.30,31.88,2904800,31.58
28-Jun-06,32.26,32.40,30.29,31.50,6369400,31.21
27-Jun-06,32.78,32.90,31.16,31.19,6587100,30.90
26-Jun-06,32.80,33.62,32.16,33.18,7881300,32.87
23-Jun-06,34.97,35.65,34.92,34.98,1270700,34.65
22-Jun-06,35.32,35.32,34.75,35.19,1273600,34.86
21-Jun-06,35.07,35.97,34.97,35.45,1590500,35.12
20-Jun-06,35.44,35.70,34.78,35.11,1135600,34.78
19-Jun-06,35.41,35.90,34.43,35.29,1477100,34.96
16-Jun-06,35.31,35.73,35.10,35.43,1900900,35.10
15-Jun-06,34.83,35.72,34.74,35.50,1555500,35.17
14-Jun-06,34.90,35.05,34.68,34.99,1500400,34.66
13-Jun-06,34.92,35.50,34.80,35.04,2089400,34.71
12-Jun-06,35.04,35.41,34.73,34.74,1179200,34.41
9-Jun-06,35.33,35.67,34.81,34.98,1127300,34.65
8-Jun-06,35.00,35.59,34.75,35.34,1680900,35.01
7-Jun-06,34.93,35.36,34.70,35.01,1446200,34.68
6-Jun-06,34.90,35.04,34.46,34.95,1541400,34.62
5-Jun-06,35.57,35.74,34.76,34.84,1571900,34.51
2-Jun-06,35.70,36.07,35.48,35.90,1613200,35.56
1-Jun-06,35.07,35.81,34.82,35.79,1447200,35.45
31-May-06,34.95,35.54,34.80,35.17,1516000,34.84
30-May-06,34.90,35.33,34.75,34.99,1749100,34.66
26-May-06,34.86,34.99,34.66,34.95,782400,34.62
25-May-06,34.91,35.12,34.41,34.96,1148500,34.63
24-May-06,34.41,35.06,34.19,34.91,2560600,34.58
23-May-06,35.00,35.10,34.47,34.65,3129000,34.33
22-May-06,34.69,35.16,34.50,34.78,1919300,34.45
19-May-06,35.84,35.96,34.85,35.05,4308200,34.72
18-May-06,36.04,36.18,35.58,35.62,2063900,35.29
17-May-06,36.75,36.86,35.97,36.05,1420700,35.71
16-May-06,36.51,36.87,36.37,36.60,1322500,36.26
15-May-06,36.51,37.19,36.24,36.80,1164800,36.46
12-May-06,37.12,37.54,36.57,36.58,1206100,36.24
11-May-06,37.66,37.67,36.94,37.14,1494300,36.79
10-May-06,36.89,37.66,36.75,37.58,2204500,37.23
9-May-06,36.49,37.00,36.38,36.86,1018200,36.51
8-May-06,36.29,36.71,36.16,36.41,754900,36.07
5-May-06,36.87,36.91,36.18,36.38,1492000,36.04
4-May-06,36.80,37.11,36.51,36.70,991100,36.36
3-May-06,36.84,37.02,36.46,36.63,1720100,36.29
2-May-06,36.60,37.15,36.24,36.85,2043700,36.50
1-May-06,37.29,37.50,36.33,36.59,1687400,36.25
28-Apr-06,37.12,37.46,36.76,37.18,1542300,36.83
27-Apr-06,37.14,37.47,36.55,36.96,3151600,36.61
26-Apr-06,37.60,37.72,37.01,37.31,1773800,36.96
25-Apr-06,38.11,38.11,37.33,37.68,1801200,37.33
24-Apr-06,38.00,38.11,37.68,37.88,1367000,37.53
21-Apr-06,38.19,38.45,37.96,38.00,2878700,37.64
20-Apr-06,38.07,38.22,37.77,38.07,2681900,37.71
19-Apr-06,38.19,38.60,37.65,38.09,3249200,37.73
18-Apr-06,38.26,38.62,37.96,38.43,2153800,38.07
17-Apr-06,38.31,38.39,37.64,37.78,2429500,37.43
13-Apr-06,38.31,38.76,38.10,38.31,2659000,37.95
12-Apr-06,38.05,38.22,37.80,38.15,2019300,37.79
11-Apr-06,38.75,39.00,37.75,38.08,3080100,37.72
10-Apr-06,38.25,38.80,37.98,38.74,3522200,38.38
7-Apr-06,38.56,39.45,38.42,38.87,3823100,38.51
6-Apr-06,37.75,38.73,37.47,38.56,5783000,38.20
5-Apr-06,37.74,38.34,37.42,37.78,8003600,37.43
4-Apr-06,34.84,39.17,34.62,38.16,14133300,37.80
3-Apr-06,35.59,35.60,34.78,34.78,2577300,34.45
31-Mar-06,36.00,36.01,35.48,35.52,2606100,35.19
30-Mar-06,36.00,36.15,35.65,36.04,1849600,35.70
29-Mar-06,35.38,36.17,35.30,35.99,3202300,35.65
28-Mar-06,34.88,35.72,34.79,35.26,2473000,34.93
27-Mar-06,34.25,35.66,33.64,35.06,7259800,34.73
24-Mar-06,34.32,34.55,34.16,34.32,1874100,34.00
23-Mar-06,35.03,35.05,34.13,34.27,2880700,33.95
22-Mar-06,35.01,35.48,34.94,35.10,2772000,34.77
21-Mar-06,35.40,36.52,34.92,35.15,7452500,34.82
20-Mar-06,36.71,36.99,36.33,36.93,1523700,36.58
17-Mar-06,36.39,36.65,36.11,36.47,1772800,36.13
16-Mar-06,36.64,36.77,36.30,36.38,1133600,36.04
15-Mar-06,36.19,36.57,36.09,36.54,1503100,36.20
14-Mar-06,35.72,36.20,35.55,36.13,1517300,35.79
13-Mar-06,35.54,35.81,35.33,35.74,801100,35.41
10-Mar-06,35.00,35.60,35.00,35.37,993400,35.04
9-Mar-06,35.58,35.59,35.00,35.10,992800,34.77
8-Mar-06,35.45,35.68,35.01,35.52,1019000,35.19
7-Mar-06,35.31,35.73,35.23,35.48,922200,35.15
6-Mar-06,35.75,36.07,35.22,35.39,1186600,35.06
3-Mar-06,36.07,36.45,35.72,35.75,2014700,35.42
2-Mar-06,36.56,36.72,36.29,36.41,1513800,36.07
1-Mar-06,36.40,36.71,35.93,36.67,1440600,36.33
28-Feb-06,36.81,36.96,36.01,36.40,1024300,36.06
27-Feb-06,36.89,37.07,36.60,37.00,905900,36.65
24-Feb-06,36.41,36.72,36.14,36.62,987700,36.28
23-Feb-06,36.52,36.89,36.22,36.40,830200,36.06
22-Feb-06,36.16,36.93,36.13,36.68,1241600,36.34
21-Feb-06,37.03,37.17,35.98,36.11,1581800,35.77
17-Feb-06,37.25,37.50,36.91,37.12,1324900,36.77
16-Feb-06,37.19,37.47,36.92,37.33,885800,36.98
15-Feb-06,37.07,37.24,36.41,37.19,1028800,36.84
14-Feb-06,36.51,37.07,36.14,36.91,1622100,36.56
13-Feb-06,36.89,37.04,36.31,36.41,1446700,36.07
10-Feb-06,36.70,37.07,36.40,36.97,1575600,36.62
9-Feb-06,36.53,36.85,36.27,36.55,1321900,36.21
8-Feb-06,35.83,36.60,35.50,36.56,1442100,36.22
7-Feb-06,35.42,36.30,35.28,35.91,1700800,35.57
6-Feb-06,35.36,35.57,35.05,35.26,998000,34.93
3-Feb-06,36.02,36.15,35.40,35.52,1957400,35.19
2-Feb-06,37.05,37.10,36.14,36.28,2055600,35.94
1-Feb-06,37.75,37.82,37.10,37.25,1726900,36.90
31-Jan-06,37.45,37.96,37.15,37.81,2166900,37.46
30-Jan-06,37.60,37.86,36.89,37.31,2045700,36.96
27-Jan-06,35.82,38.00,35.75,37.37,2711200,37.02
26-Jan-06,35.47,35.85,35.22,35.69,1511000,35.36
25-Jan-06,35.37,35.44,34.97,35.12,1774100,34.79
24-Jan-06,35.69,35.74,35.23,35.50,2180900,35.17
23-Jan-06,35.81,36.07,35.47,35.68,1700000,35.35
20-Jan-06,36.72,36.84,35.74,35.83,2586300,35.49
19-Jan-06,37.03,37.16,36.43,36.90,1684000,36.55
18-Jan-06,36.89,37.25,36.62,37.09,1935900,36.74
17-Jan-06,36.55,37.04,36.45,36.94,1415300,36.59
13-Jan-06,36.66,36.73,36.18,36.57,1598900,36.23
12-Jan-06,37.00,37.20,36.27,36.48,2285100,36.14
11-Jan-06,36.65,37.31,36.23,37.18,3143600,36.83
10-Jan-06,36.50,36.76,35.98,36.32,1894600,35.98
9-Jan-06,36.30,36.75,36.14,36.70,2083400,36.36
6-Jan-06,36.41,36.89,36.00,36.50,2834300,36.16
5-Jan-06,37.09,37.23,36.37,36.71,1715000,36.37
4-Jan-06,36.71,37.37,36.42,37.13,1826200,36.78
3-Jan-06,36.58,37.09,36.04,36.88,1906400,36.53
30-Dec-05,36.71,36.78,36.32,36.57,1562200,36.23
29-Dec-05,36.76,37.00,36.30,36.63,1519900,36.29
28-Dec-05,36.25,36.79,35.97,36.70,1633200,36.36
27-Dec-05,36.50,36.95,36.08,36.24,1144700,35.90
23-Dec-05,36.82,36.88,36.28,36.43,1002600,36.09
22-Dec-05,36.10,36.85,35.90,36.50,2953600,36.16
21-Dec-05,35.10,35.49,34.90,35.31,4360800,34.98
20-Dec-05,36.61,36.74,36.19,36.29,1531700,35.95
19-Dec-05,37.56,37.98,36.68,36.74,1832500,36.40
16-Dec-05,37.75,38.11,37.28,37.45,4069400,37.10
15-Dec-05,38.00,38.14,37.46,37.88,1497200,37.53
14-Dec-05,37.14,37.95,37.00,37.83,1806400,37.48
13-Dec-05,37.06,37.29,36.63,37.00,2164500,36.65
12-Dec-05,37.18,37.48,36.77,36.98,1463700,36.63
9-Dec-05,37.20,37.63,37.20,37.34,1454600,36.99
8-Dec-05,38.09,38.19,37.22,37.27,2946300,36.92
7-Dec-05,38.25,38.66,37.91,38.20,2469300,37.84
6-Dec-05,38.00,38.51,37.66,38.27,2111000,37.91
5-Dec-05,38.14,38.32,37.65,37.88,1781000,37.53
2-Dec-05,36.50,38.44,36.25,38.28,4214400,37.92
1-Dec-05,35.77,36.79,35.56,36.69,2315900,36.35
30-Nov-05,35.36,35.94,35.17,35.63,1553400,35.30
29-Nov-05,36.05,36.17,35.41,35.48,2176100,35.15
28-Nov-05,36.25,36.40,35.38,35.74,2339800,35.41
25-Nov-05,36.52,36.79,36.29,36.60,343500,36.26
23-Nov-05,36.33,36.79,36.20,36.65,827800,36.31
22-Nov-05,36.90,36.91,36.30,36.45,1231100,36.11
21-Nov-05,37.15,37.38,36.71,36.83,1443900,36.49
18-Nov-05,36.60,37.34,36.50,37.25,2143700,36.90
17-Nov-05,36.49,36.54,35.85,36.52,1947500,36.18
16-Nov-05,36.66,36.74,36.38,36.49,1021200,36.15
15-Nov-05,36.84,37.20,36.41,36.63,1982700,36.29
14-Nov-05,37.47,37.48,36.62,36.67,1391700,36.33
11-Nov-05,37.45,37.53,36.98,37.34,954100,36.99
10-Nov-05,36.56,37.49,36.50,37.45,2221700,37.10
9-Nov-05,36.21,36.67,36.03,36.49,1006000,36.15
8-Nov-05,35.85,36.48,35.85,36.10,1032000,35.76
7-Nov-05,36.47,36.57,35.96,36.05,1710200,35.71
4-Nov-05,36.27,36.51,35.83,36.10,1433400,35.76
3-Nov-05,35.90,36.41,35.75,36.21,2425800,35.87
2-Nov-05,35.17,35.88,34.83,35.64,2252300,35.31
1-Nov-05,34.85,35.29,34.47,35.19,1901100,34.86
31-Oct-05,34.60,35.24,34.47,34.83,2499100,34.50
28-Oct-05,33.31,34.68,33.31,34.57,3273400,34.25
27-Oct-05,33.21,33.57,33.15,33.16,1442900,32.85
26-Oct-05,33.81,33.99,33.11,33.36,1760100,33.05
25-Oct-05,33.20,33.92,33.18,33.90,3115700,33.58
24-Oct-05,32.97,33.23,32.72,33.17,2150200,32.86
21-Oct-05,32.85,33.11,32.80,32.89,2901200,32.58
20-Oct-05,33.56,33.59,32.70,32.94,3015300,32.63
19-Oct-05,33.58,33.69,32.50,33.47,4631300,33.16
18-Oct-05,34.22,34.30,33.84,34.04,1542300,33.72
17-Oct-05,34.42,34.46,33.99,34.29,1283000,33.97
14-Oct-05,34.21,34.64,34.00,34.46,1696400,34.14
13-Oct-05,34.00,34.66,33.98,34.22,1884300,33.90
12-Oct-05,33.87,34.42,33.80,34.09,2285000,33.77
11-Oct-05,35.05,35.18,33.99,33.99,2590400,33.67
10-Oct-05,34.00,34.45,33.94,34.09,1258000,33.77
7-Oct-05,34.01,34.51,33.84,34.00,1306300,33.68
6-Oct-05,34.01,34.34,33.83,34.02,2099100,33.70
5-Oct-05,34.68,34.74,34.05,34.05,2068600,33.73
4-Oct-05,34.84,35.37,34.73,34.85,1652100,34.52
3-Oct-05,34.74,35.00,34.45,34.74,1943700,34.41
30-Sep-05,34.90,34.90,34.32,34.71,2083800,34.38
29-Sep-05,35.05,35.12,34.55,34.83,1839900,34.50
28-Sep-05,35.54,35.54,34.98,35.03,1447200,34.70
27-Sep-05,35.25,35.47,34.91,35.33,2570500,35.00
26-Sep-05,35.90,36.03,35.29,35.49,1915300,35.16
23-Sep-05,35.65,36.20,35.49,35.85,1085900,35.51
22-Sep-05,36.70,36.97,35.59,35.68,3040100,35.35
21-Sep-05,35.77,37.05,35.31,36.74,4300600,36.40
20-Sep-05,36.20,36.39,35.57,35.57,2969400,35.24
19-Sep-05,36.59,36.62,35.79,36.32,2833100,35.98
16-Sep-05,36.67,36.86,36.40,36.55,2644400,36.21
15-Sep-05,36.48,36.83,35.98,36.69,2618400,36.35
14-Sep-05,37.04,37.30,36.25,36.43,2851000,36.09
13-Sep-05,37.35,37.39,36.32,36.72,3658400,36.38
12-Sep-05,37.09,37.48,37.02,37.44,1326200,37.09
9-Sep-05,37.61,37.75,37.05,37.21,1987300,36.86
8-Sep-05,38.44,38.77,37.22,37.75,2429000,37.40
7-Sep-05,38.70,39.09,38.45,38.70,1961500,38.34
6-Sep-05,37.48,38.61,37.34,38.61,1901000,38.25
2-Sep-05,37.57,37.75,37.31,37.34,1154700,36.99
1-Sep-05,36.90,37.60,36.86,37.44,2004900,37.09
31-Aug-05,36.45,36.90,36.13,36.89,1510100,36.54
30-Aug-05,36.79,36.79,36.18,36.49,1692600,36.15
29-Aug-05,36.82,37.20,36.52,36.86,872700,36.51
26-Aug-05,37.13,37.29,36.65,36.84,920800,36.50
25-Aug-05,37.00,37.38,36.91,37.19,1409700,36.84
24-Aug-05,37.40,37.72,36.99,37.03,1442400,36.68
23-Aug-05,37.24,37.47,37.16,37.34,806800,36.99
22-Aug-05,37.97,38.07,37.15,37.34,1878400,36.99
19-Aug-05,38.04,38.16,37.85,37.95,1653000,37.59
18-Aug-05,37.91,38.40,37.85,38.16,1255500,37.80
17-Aug-05,38.15,38.30,37.83,38.09,1185600,37.73
16-Aug-05,38.40,38.45,38.02,38.10,1735500,37.74
15-Aug-05,37.86,38.68,37.76,38.49,1900800,38.13
12-Aug-05,38.23,38.39,37.55,38.07,2013200,37.71
11-Aug-05,37.20,38.27,37.15,38.22,2666700,37.86
10-Aug-05,37.51,37.73,36.81,36.95,1300600,36.60
9-Aug-05,36.55,37.48,36.54,37.39,1455100,37.04
8-Aug-05,36.32,36.77,36.28,36.52,1236600,36.18
5-Aug-05,36.25,36.58,36.25,36.32,849900,35.98
4-Aug-05,36.89,36.94,36.26,36.29,1547800,35.95
3-Aug-05,37.25,37.25,36.53,36.89,4270500,36.54
2-Aug-05,37.38,37.68,37.19,37.35,1448300,37.00
1-Aug-05,38.13,38.13,37.28,37.32,2365700,36.97
29-Jul-05,38.07,38.25,37.50,38.13,2019800,37.77
28-Jul-05,38.15,38.15,37.47,37.96,2243400,37.60
27-Jul-05,37.88,38.27,37.79,38.10,1697800,37.74
26-Jul-05,37.53,37.97,37.38,37.83,2650700,37.48
25-Jul-05,36.95,37.49,36.95,37.37,1785100,37.02
22-Jul-05,37.03,37.03,36.57,36.86,1244000,36.51
21-Jul-05,36.91,37.03,36.29,36.82,1844100,36.48
20-Jul-05,36.37,37.14,36.21,36.97,2642600,36.62
19-Jul-05,36.50,36.55,36.07,36.29,1502200,35.95
18-Jul-05,36.33,36.53,36.07,36.37,1421400,36.03
15-Jul-05,36.78,36.80,36.22,36.34,1893000,36.00
14-Jul-05,35.80,36.53,35.64,36.29,2776200,35.95
13-Jul-05,36.15,36.15,35.41,35.62,1575500,35.29
12-Jul-05,36.07,36.63,35.74,36.02,3400800,35.44
11-Jul-05,34.72,35.12,34.49,35.08,2002500,34.51
8-Jul-05,34.00,34.53,33.64,34.53,1673900,33.97
7-Jul-05,34.03,34.10,33.65,33.91,1516400,33.36
6-Jul-05,34.50,34.55,33.97,34.08,2399000,33.53
5-Jul-05,34.25,34.64,33.90,34.49,2474400,33.93
1-Jul-05,34.89,35.04,34.16,34.30,2289500,33.74
30-Jun-05,35.20,35.48,34.53,34.63,3187300,34.07
29-Jun-05,35.14,35.14,34.47,34.58,2189900,34.02
28-Jun-05,34.76,35.12,34.41,34.98,1564100,34.41
27-Jun-05,34.52,34.86,34.26,34.47,1854800,33.91
24-Jun-05,34.49,35.03,34.40,34.45,2123200,33.89
23-Jun-05,35.09,35.43,34.66,34.66,2903400,34.10
22-Jun-05,34.41,35.25,34.25,34.92,3372900,34.35
21-Jun-05,35.93,35.98,35.18,35.55,6718600,34.97
20-Jun-05,36.95,37.48,36.05,36.99,2377000,36.39
17-Jun-05,37.39,37.56,36.71,37.00,2914000,36.40
16-Jun-05,37.26,37.46,36.76,37.18,1570100,36.58
15-Jun-05,37.94,37.98,37.22,37.42,1861400,36.81
14-Jun-05,38.07,38.09,37.37,37.73,1248800,37.12
13-Jun-05,38.14,38.36,37.73,37.82,1398400,37.21
10-Jun-05,38.91,38.91,38.04,38.10,1215100,37.48
9-Jun-05,38.50,38.93,38.40,38.91,1393000,38.28
8-Jun-05,38.45,38.70,38.05,38.51,1336100,37.88
7-Jun-05,38.30,39.11,38.19,38.24,1304100,37.62
6-Jun-05,38.20,38.33,37.96,38.33,750700,37.71
3-Jun-05,38.39,38.50,37.82,38.06,1004700,37.44
2-Jun-05,38.01,38.36,37.82,38.22,749700,37.60
1-Jun-05,37.73,38.50,37.61,37.83,939900,37.22
31-May-05,38.17,38.25,37.64,37.68,1558100,37.07
27-May-05,38.33,38.44,37.97,38.22,789100,37.60
26-May-05,39.04,39.19,38.26,38.30,1406400,37.68
25-May-05,38.91,38.91,38.25,38.76,1092800,38.13
24-May-05,38.75,39.07,38.72,38.81,1413700,38.18
23-May-05,38.54,38.98,38.46,38.94,1276800,38.31
20-May-05,38.24,38.81,38.24,38.80,1373300,38.17
19-May-05,39.00,39.00,37.95,38.25,1599700,37.63
18-May-05,37.97,38.87,37.91,38.76,1642900,38.13
17-May-05,37.32,37.90,36.77,37.85,1107400,37.24
16-May-05,37.06,37.81,36.83,37.49,1310400,36.88
13-May-05,36.58,37.04,36.22,36.89,2288800,36.29
12-May-05,37.10,37.15,36.28,36.47,2236100,35.88
11-May-05,37.38,37.66,36.78,37.40,1997600,36.79
10-May-05,37.90,38.04,36.96,37.35,2306700,36.74
9-May-05,38.47,38.56,37.67,38.18,1319800,37.56
6-May-05,38.81,38.96,38.09,38.39,1249500,37.77
5-May-05,39.22,39.22,38.49,38.58,1457700,37.95
4-May-05,38.18,39.21,38.08,39.21,1496400,38.57
3-May-05,38.66,38.90,37.80,38.15,1557900,37.53
2-May-05,38.35,38.90,38.26,38.55,1259000,37.92
29-Apr-05,38.70,38.88,38.01,38.69,1552500,38.06
28-Apr-05,38.65,39.10,38.41,38.66,1593200,38.03
27-Apr-05,38.48,39.34,38.02,39.22,1539500,38.58
26-Apr-05,38.07,39.48,37.91,38.68,2412900,38.05
25-Apr-05,38.59,38.69,37.88,38.10,1744000,37.48
22-Apr-05,38.31,38.61,37.84,38.37,1541600,37.75
21-Apr-05,37.90,38.42,37.00,38.26,2545500,37.64
20-Apr-05,38.18,38.35,37.34,37.34,2609500,36.73
19-Apr-05,38.63,38.76,37.85,38.49,2281300,37.86
18-Apr-05,38.77,39.00,38.13,38.70,1901300,38.07
15-Apr-05,37.90,39.15,37.77,38.54,2541500,37.91
14-Apr-05,38.63,38.66,37.86,38.06,2041900,37.44
13-Apr-05,38.09,38.29,37.62,37.86,1520200,37.25
12-Apr-05,37.38,38.18,36.75,38.15,2451900,37.53
11-Apr-05,38.45,38.47,37.54,37.54,3015800,36.93
8-Apr-05,38.26,38.45,37.17,37.19,1752300,36.59
7-Apr-05,36.94,38.20,36.88,38.16,3209500,37.54
6-Apr-05,36.21,37.09,36.12,36.90,2694600,36.30
5-Apr-05,35.41,36.17,35.35,36.08,3197300,35.49
4-Apr-05,35.61,35.87,34.97,35.33,2789000,34.76
1-Apr-05,36.54,36.59,35.10,35.75,3685400,35.17
31-Mar-05,36.11,36.51,34.90,36.30,11081400,35.71
30-Mar-05,38.83,39.18,38.45,39.03,1802900,38.40
29-Mar-05,37.77,38.81,37.75,38.76,2443700,38.13
28-Mar-05,38.01,38.40,37.75,37.84,1970200,37.23
24-Mar-05,37.90,38.44,37.74,37.80,2772400,37.19
23-Mar-05,38.71,39.03,37.66,37.96,3950900,37.34
22-Mar-05,40.59,40.79,38.42,38.75,5415400,38.12
21-Mar-05,40.18,40.72,39.80,40.25,2863000,39.60
18-Mar-05,39.64,40.40,39.57,40.13,2582300,39.48
17-Mar-05,39.18,40.71,39.01,39.79,2724200,39.14
16-Mar-05,39.31,39.39,38.51,38.81,2824300,38.18
15-Mar-05,40.59,40.91,39.39,39.42,2504100,38.78
14-Mar-05,39.45,40.59,39.21,40.56,3109600,39.90
11-Mar-05,40.38,40.44,38.98,39.37,4637800,38.73
10-Mar-05,40.90,41.02,40.10,40.37,1944900,39.71
9-Mar-05,41.20,41.53,40.45,40.78,2753200,40.12
8-Mar-05,42.22,42.25,41.02,41.20,2972900,40.53
7-Mar-05,42.62,43.32,41.87,42.20,2841400,41.51
4-Mar-05,42.37,42.66,42.31,42.34,1421500,41.65
3-Mar-05,42.68,42.74,41.90,42.16,1791400,41.48
2-Mar-05,42.33,43.18,42.18,42.63,1604100,41.94
1-Mar-05,42.36,42.88,42.16,42.38,2408000,41.69
28-Feb-05,43.28,43.70,42.01,42.22,3071400,41.53
25-Feb-05,43.53,43.74,43.09,43.20,1875400,42.50
24-Feb-05,43.08,43.83,43.02,43.67,2046100,42.96
23-Feb-05,43.10,43.62,42.94,43.44,2116200,42.73
22-Feb-05,44.02,44.29,42.93,43.03,2189800,42.33
18-Feb-05,43.25,44.12,43.12,43.81,2324800,43.10
17-Feb-05,43.83,44.00,43.05,43.28,1793500,42.58
16-Feb-05,43.50,44.07,43.33,44.01,1645900,43.30
15-Feb-05,44.04,44.30,43.46,43.60,2431000,42.89
14-Feb-05,44.80,44.92,43.91,44.14,1231900,43.42
11-Feb-05,44.26,45.17,43.95,44.94,2025000,44.21
10-Feb-05,44.57,44.80,43.55,44.30,2206400,43.58
9-Feb-05,44.78,44.97,44.20,44.29,1580700,43.57
8-Feb-05,45.00,45.16,44.22,44.98,1992300,44.25
7-Feb-05,45.25,45.31,44.37,45.01,2595100,44.28
4-Feb-05,44.31,45.71,44.29,45.60,2637700,44.86
3-Feb-05,43.71,44.42,43.51,44.38,1833100,43.66
2-Feb-05,44.20,44.32,43.47,43.72,1653800,43.01
1-Feb-05,43.04,44.33,43.00,44.23,2635700,43.51
31-Jan-05,42.04,42.85,42.04,42.48,1112100,41.79
28-Jan-05,42.67,42.85,41.62,41.90,2100700,41.22
27-Jan-05,42.90,42.92,42.38,42.75,1725900,42.06
26-Jan-05,42.38,42.97,42.29,42.94,1619700,42.24
25-Jan-05,41.95,43.17,41.95,42.32,1681700,41.63
24-Jan-05,42.00,42.35,41.70,41.70,1814700,41.02
21-Jan-05,42.50,42.87,41.97,41.97,2059800,41.29
20-Jan-05,42.81,43.17,42.26,42.76,1886400,42.07
19-Jan-05,42.47,42.87,42.11,42.50,2052500,41.81
18-Jan-05,41.61,42.54,41.16,42.48,1576400,41.79
14-Jan-05,40.87,41.76,40.87,41.59,1368700,40.91
13-Jan-05,42.09,42.54,40.83,40.98,3412000,40.31
12-Jan-05,41.98,42.15,41.65,42.04,3418900,41.36
11-Jan-05,41.21,41.63,40.53,41.27,1645200,40.60
10-Jan-05,41.03,41.72,41.02,41.38,2401300,40.71
7-Jan-05,42.20,42.54,41.16,41.22,2431800,40.55
6-Jan-05,41.80,42.53,41.62,42.13,1787100,41.45
5-Jan-05,41.86,42.53,41.83,41.83,1795600,41.15
4-Jan-05,41.96,42.52,41.76,41.94,3157800,41.26
3-Jan-05,43.21,43.74,41.48,41.60,3732600,40.92