matplotlib Code

408 lines (407 with data), 19.2 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,46.16,46.16,44.58,44.81,664200,44.81
10-Aug-06,43.55,46.46,43.50,46.05,1722900,46.05
9-Aug-06,46.03,46.49,43.55,43.64,1376600,43.64
8-Aug-06,46.54,47.02,45.34,45.46,777000,45.46
7-Aug-06,46.78,47.14,45.79,46.46,708600,46.46
4-Aug-06,48.42,49.50,46.76,47.01,1624900,47.01
3-Aug-06,45.55,48.30,44.80,47.76,1274000,47.76
2-Aug-06,44.40,45.95,44.21,45.57,1045100,45.57
1-Aug-06,44.45,44.62,43.09,44.57,1683000,44.57
31-Jul-06,46.41,46.41,45.46,45.78,747200,45.78
28-Jul-06,44.20,46.50,44.06,46.40,1252000,46.40
27-Jul-06,45.29,46.44,43.50,43.79,1523500,43.79
26-Jul-06,45.70,45.87,43.43,45.29,1637400,45.29
25-Jul-06,45.90,45.97,44.25,45.69,1494200,45.69
24-Jul-06,44.88,46.95,44.56,46.27,1178400,46.27
21-Jul-06,43.93,45.07,42.92,44.52,2185700,44.52
20-Jul-06,47.93,47.94,44.09,44.13,1184600,44.13
19-Jul-06,46.65,48.09,46.17,47.97,1032800,47.97
18-Jul-06,46.40,46.83,45.70,46.65,826100,46.65
17-Jul-06,46.43,46.94,45.96,46.36,892100,46.36
14-Jul-06,48.50,48.57,45.70,46.50,2250600,46.50
13-Jul-06,50.93,50.93,48.26,48.34,1523200,48.34
12-Jul-06,51.51,52.00,50.60,50.82,757100,50.82
11-Jul-06,51.93,51.97,50.69,51.72,1124100,51.72
10-Jul-06,52.00,52.71,51.15,51.86,842800,51.86
7-Jul-06,52.85,52.90,51.61,51.91,1082000,51.91
6-Jul-06,52.64,53.70,52.64,53.05,1062300,53.05
5-Jul-06,54.63,54.79,51.89,52.75,1479400,52.75
3-Jul-06,53.62,55.18,53.61,54.79,784400,54.79
30-Jun-06,52.00,53.56,51.94,53.30,1874600,53.30
29-Jun-06,48.60,51.94,48.60,51.94,1517000,51.94
28-Jun-06,48.60,48.60,47.47,48.21,801700,48.21
27-Jun-06,49.50,49.94,48.12,48.28,895400,48.28
26-Jun-06,48.88,49.39,48.51,49.38,794900,49.38
23-Jun-06,47.60,49.35,47.51,48.76,802200,48.76
22-Jun-06,48.83,48.87,47.20,47.93,1460700,47.93
21-Jun-06,47.32,49.95,46.87,49.22,1684400,49.22
20-Jun-06,46.94,47.68,46.74,47.00,890200,47.00
19-Jun-06,46.81,47.39,46.61,46.94,1470900,46.94
16-Jun-06,45.57,46.80,45.56,46.60,1955400,46.60
15-Jun-06,43.59,45.78,43.38,45.68,1492400,45.68
14-Jun-06,43.00,43.32,42.54,43.21,762700,43.21
13-Jun-06,42.52,43.77,42.06,43.09,1036100,43.09
12-Jun-06,44.34,44.50,42.65,42.80,818400,42.80
9-Jun-06,43.60,44.59,43.07,43.59,741500,43.59
8-Jun-06,43.60,43.74,42.58,43.35,1438100,43.35
7-Jun-06,44.75,45.50,43.96,43.97,1295800,43.97
6-Jun-06,44.32,44.47,42.15,43.41,1229700,43.28
5-Jun-06,46.14,46.29,44.19,44.33,839900,44.20
2-Jun-06,46.11,46.58,45.69,45.99,684400,45.85
1-Jun-06,44.15,45.89,44.15,45.65,1255500,45.51
31-May-06,44.02,44.43,43.43,44.04,1232900,43.91
30-May-06,44.88,45.10,44.02,44.03,635400,43.90
26-May-06,45.31,45.44,44.57,45.15,602400,45.01
25-May-06,45.05,45.59,44.73,45.20,588300,45.06
24-May-06,44.11,45.30,43.37,45.00,1554300,44.87
23-May-06,45.50,46.29,44.75,44.83,1499300,44.70
22-May-06,43.52,45.50,42.43,44.96,1813200,44.83
19-May-06,44.61,45.11,43.47,44.07,1905200,43.94
18-May-06,45.70,45.85,44.50,44.57,993400,44.44
17-May-06,46.52,46.82,45.42,45.70,1111800,45.56
16-May-06,46.18,46.54,45.69,46.45,1397000,46.31
15-May-06,47.03,47.10,45.87,46.70,1225400,46.56
12-May-06,48.96,48.96,47.10,47.20,1960000,47.06
11-May-06,49.27,49.75,48.81,48.86,1232300,48.71
10-May-06,49.52,49.94,49.21,49.49,739000,49.34
9-May-06,49.75,49.75,49.10,49.61,1123400,49.46
8-May-06,48.92,49.99,48.76,49.70,1263200,49.55
5-May-06,48.90,48.98,48.18,48.66,1016700,48.51
4-May-06,46.52,49.18,46.37,48.24,1775600,48.10
3-May-06,46.15,46.46,45.67,46.09,764800,45.95
2-May-06,45.36,46.50,44.78,46.30,1202500,46.16
1-May-06,44.57,46.08,44.39,45.20,1313300,45.06
28-Apr-06,45.24,45.31,43.95,44.35,1912100,44.22
27-Apr-06,45.66,46.07,43.84,45.19,2638400,45.05
26-Apr-06,49.03,49.75,45.79,45.89,2999900,45.75
25-Apr-06,49.15,50.17,48.59,50.04,1421000,49.89
24-Apr-06,49.80,50.00,48.11,48.68,1484900,48.53
21-Apr-06,49.59,49.80,47.98,48.72,1504800,48.57
20-Apr-06,49.54,50.17,49.40,49.79,941100,49.64
19-Apr-06,48.75,49.39,48.57,49.39,1675700,49.24
18-Apr-06,49.25,49.25,48.57,48.77,2574000,48.62
17-Apr-06,50.23,50.64,47.91,49.09,2425800,48.94
13-Apr-06,51.63,51.96,50.68,51.43,1280300,51.28
12-Apr-06,52.60,52.83,52.01,52.50,619200,52.34
11-Apr-06,52.87,53.13,52.01,52.38,918200,52.22
10-Apr-06,52.43,52.50,51.83,52.28,1666800,52.12
7-Apr-06,52.39,52.94,51.79,52.29,1089700,52.13
6-Apr-06,51.47,52.30,50.89,52.16,1063300,52.00
5-Apr-06,49.96,51.65,49.62,51.44,933600,51.29
4-Apr-06,49.68,50.40,49.46,50.11,1235700,49.96
3-Apr-06,49.47,50.00,49.09,49.38,767400,49.23
31-Mar-06,49.47,49.50,48.56,49.09,1070800,48.94
30-Mar-06,49.77,50.07,49.05,49.47,741200,49.32
29-Mar-06,49.67,50.09,49.14,49.60,999900,49.45
28-Mar-06,49.16,50.44,48.85,49.40,2298600,49.25
27-Mar-06,47.15,49.43,47.00,49.37,1971500,49.22
24-Mar-06,47.15,47.56,46.89,47.03,987400,46.89
23-Mar-06,46.72,47.36,46.36,46.97,1058500,46.83
22-Mar-06,45.67,47.75,45.51,47.30,1302600,47.16
21-Mar-06,45.68,46.40,45.14,45.83,973500,45.69
20-Mar-06,45.24,46.06,45.01,45.73,585700,45.59
17-Mar-06,45.56,45.64,44.48,45.29,1152200,45.15
16-Mar-06,46.19,46.50,45.40,45.46,521700,45.32
15-Mar-06,45.89,46.40,45.58,46.26,569900,46.12
14-Mar-06,44.54,45.96,44.41,45.84,667600,45.70
13-Mar-06,44.65,45.20,44.55,44.59,453000,44.46
10-Mar-06,43.97,45.16,43.51,44.85,682200,44.72
9-Mar-06,44.21,44.97,43.92,44.08,592500,43.95
8-Mar-06,44.12,44.48,43.13,44.08,1119400,43.95
7-Mar-06,44.70,44.90,44.25,44.55,511400,44.29
6-Mar-06,45.27,45.34,44.35,44.89,723000,44.62
3-Mar-06,45.55,46.36,44.90,45.27,686600,45.00
2-Mar-06,45.78,46.07,45.24,45.50,819400,45.23
1-Mar-06,45.11,46.16,44.81,45.81,1190000,45.54
28-Feb-06,45.38,45.38,44.32,44.82,929800,44.56
27-Feb-06,44.50,45.87,44.25,45.35,1026600,45.08
24-Feb-06,44.14,44.50,43.83,44.26,640600,44.00
23-Feb-06,43.97,44.51,43.39,44.25,1123900,43.99
22-Feb-06,42.75,44.11,42.45,44.02,1042200,43.76
21-Feb-06,43.05,43.08,42.05,42.48,1040500,42.23
17-Feb-06,42.75,43.30,42.47,43.12,765900,42.87
16-Feb-06,42.96,43.29,42.22,42.83,1173600,42.58
15-Feb-06,42.50,43.40,42.00,42.95,1215300,42.70
14-Feb-06,41.60,42.88,40.86,42.68,1234100,42.43
13-Feb-06,42.08,42.11,41.39,41.62,562000,41.37
10-Feb-06,41.90,42.06,40.88,41.96,882800,41.71
9-Feb-06,42.12,43.32,41.70,41.94,1381200,41.69
8-Feb-06,42.17,42.30,40.00,42.01,1456400,41.76
7-Feb-06,40.83,41.60,40.50,40.71,1273100,40.47
6-Feb-06,39.81,40.68,39.36,40.42,709800,40.18
3-Feb-06,39.58,40.01,38.64,39.61,613700,39.38
2-Feb-06,39.56,40.13,39.48,39.65,621000,39.42
1-Feb-06,40.49,40.60,39.66,39.75,822700,39.52
31-Jan-06,40.31,40.65,39.57,40.46,720000,40.22
30-Jan-06,40.65,41.29,40.34,40.43,857300,40.19
27-Jan-06,40.36,40.71,39.92,40.44,918700,40.20
26-Jan-06,39.33,40.40,39.00,40.39,1251900,40.15
25-Jan-06,39.21,39.47,38.76,38.85,849000,38.62
24-Jan-06,37.00,39.09,36.94,39.05,1028400,38.82
23-Jan-06,37.00,37.27,36.25,37.00,577300,36.78
20-Jan-06,37.73,38.29,36.70,36.83,1246700,36.61
19-Jan-06,36.83,37.99,36.80,37.96,985600,37.74
18-Jan-06,36.34,37.32,35.80,36.98,936900,36.76
17-Jan-06,36.55,36.55,35.66,36.33,863000,36.12
13-Jan-06,36.55,37.10,36.43,36.54,462900,36.32
12-Jan-06,36.36,36.87,36.15,36.48,383900,36.26
11-Jan-06,36.85,37.15,36.37,36.58,663200,36.36
10-Jan-06,37.09,37.13,36.51,36.91,873500,36.69
9-Jan-06,36.74,37.50,36.50,37.32,987000,37.10
6-Jan-06,38.18,38.78,37.65,38.08,669600,37.86
5-Jan-06,37.96,38.27,37.31,38.21,635400,37.98
4-Jan-06,37.50,38.56,37.29,38.06,789200,37.84
3-Jan-06,37.23,37.46,35.55,37.30,1354000,37.08
30-Dec-05,37.90,38.08,37.00,37.03,556400,36.81
29-Dec-05,37.93,38.53,37.56,38.16,555400,37.93
28-Dec-05,37.36,38.32,37.36,37.72,668400,37.50
27-Dec-05,38.41,38.45,37.06,37.40,552000,37.18
23-Dec-05,38.00,38.39,37.93,38.19,504400,37.96
22-Dec-05,37.29,37.91,37.18,37.84,729700,37.62
21-Dec-05,36.23,37.40,36.05,37.05,1234300,36.83
20-Dec-05,36.21,36.48,35.94,35.97,516700,35.76
19-Dec-05,36.81,37.13,36.16,36.22,802800,36.01
16-Dec-05,37.48,37.88,36.80,36.80,1576700,36.58
15-Dec-05,37.20,37.88,36.78,37.57,634200,37.35
14-Dec-05,37.73,37.93,36.90,37.02,1110700,36.80
13-Dec-05,37.33,38.21,36.63,37.73,1364800,37.51
12-Dec-05,38.62,39.04,37.84,38.09,758000,37.87
9-Dec-05,38.55,38.97,38.33,38.66,551500,38.43
8-Dec-05,39.10,39.66,38.28,38.66,778400,38.43
7-Dec-05,39.90,40.00,38.63,38.85,1003800,38.62
6-Dec-05,39.99,41.00,39.78,39.81,810400,39.45
5-Dec-05,39.99,40.20,39.23,39.65,1042100,39.29
2-Dec-05,40.61,40.63,39.52,39.90,1453700,39.53
1-Dec-05,40.90,41.20,40.73,40.93,1178800,40.56
30-Nov-05,40.90,41.10,40.37,40.50,672300,40.13
29-Nov-05,41.04,41.48,40.90,40.97,845400,40.60
28-Nov-05,41.50,41.58,40.62,40.72,811700,40.35
25-Nov-05,41.45,41.52,41.10,41.48,148100,41.10
23-Nov-05,41.30,41.70,40.93,41.40,1014800,41.02
22-Nov-05,41.00,41.41,40.56,41.25,1255200,40.87
21-Nov-05,40.13,41.18,40.07,41.15,1198500,40.77
18-Nov-05,39.05,40.08,39.05,39.97,1659600,39.60
17-Nov-05,38.08,39.09,37.81,39.00,1011700,38.64
16-Nov-05,37.97,38.21,37.54,37.81,1026700,37.46
15-Nov-05,38.59,38.65,37.53,37.81,1784200,37.46
14-Nov-05,39.29,39.50,38.30,38.59,1802200,38.24
11-Nov-05,39.15,39.95,38.95,39.70,822900,39.34
10-Nov-05,37.97,38.89,37.60,38.89,853800,38.53
9-Nov-05,37.22,37.98,36.98,37.97,1139300,37.62
8-Nov-05,36.92,37.11,36.43,37.02,796000,36.68
7-Nov-05,36.19,37.00,36.18,36.92,1073800,36.58
4-Nov-05,37.10,37.32,35.71,36.15,1732000,35.82
3-Nov-05,36.65,37.96,36.47,37.26,1674000,36.92
2-Nov-05,35.90,37.00,35.72,36.73,1562100,36.39
1-Nov-05,35.10,36.00,35.10,35.81,1449000,35.48
31-Oct-05,34.37,35.48,34.23,35.26,967700,34.94
28-Oct-05,33.30,34.74,32.91,34.49,1415300,34.17
27-Oct-05,33.44,33.44,32.48,32.70,564700,32.40
26-Oct-05,33.25,33.91,32.83,33.43,1158700,33.12
25-Oct-05,31.80,32.96,31.80,32.91,1062900,32.61
24-Oct-05,31.02,32.11,30.74,31.96,824600,31.67
21-Oct-05,30.89,31.16,30.51,30.66,1685300,30.38
20-Oct-05,30.73,31.19,30.15,30.40,1430400,30.12
19-Oct-05,31.60,31.60,30.20,30.70,1558300,30.42
18-Oct-05,31.50,31.88,30.78,30.80,802700,30.52
17-Oct-05,31.10,31.78,30.83,31.77,425400,31.48
14-Oct-05,62.50,62.68,61.28,62.37,1383400,30.90
13-Oct-05,63.94,63.94,62.03,62.43,1657000,30.93
12-Oct-05,64.62,65.63,63.34,63.80,1863400,31.61
11-Oct-05,63.05,64.76,62.55,64.47,1351800,31.94
10-Oct-05,63.00,63.35,62.57,62.98,947000,31.20
7-Oct-05,62.57,63.17,61.76,62.65,615400,31.04
6-Oct-05,62.77,63.85,61.61,62.19,1171000,30.81
5-Oct-05,63.90,64.04,62.46,62.75,958200,31.09
4-Oct-05,64.49,65.10,63.87,63.88,733600,31.65
3-Oct-05,64.35,65.13,63.80,64.46,1294200,31.94
30-Sep-05,63.04,64.33,62.46,64.13,1453600,31.77
29-Sep-05,61.05,62.95,60.90,62.94,1388000,31.18
28-Sep-05,61.49,61.49,60.70,61.07,784000,30.26
27-Sep-05,60.59,61.41,60.14,61.02,1160000,30.23
26-Sep-05,60.93,61.15,59.82,60.39,744000,29.92
23-Sep-05,61.08,61.08,60.14,60.45,784600,29.95
22-Sep-05,61.11,61.31,59.60,61.09,1424200,30.27
21-Sep-05,61.20,61.98,60.65,61.30,840400,30.37
20-Sep-05,61.31,61.67,60.78,61.00,1208200,30.22
19-Sep-05,61.01,61.42,60.82,61.20,702600,30.32
16-Sep-05,61.65,61.81,60.40,61.32,2301400,30.38
15-Sep-05,62.20,62.32,61.10,61.81,1378400,30.62
14-Sep-05,62.00,62.50,61.60,62.09,724800,30.76
13-Sep-05,62.12,62.35,61.50,61.94,752600,30.69
12-Sep-05,61.91,62.74,61.64,62.20,695400,30.82
9-Sep-05,61.57,62.26,61.20,61.94,982000,30.69
8-Sep-05,61.15,62.04,61.11,61.85,1721800,30.64
7-Sep-05,62.76,63.17,62.18,63.17,704600,31.30
6-Sep-05,62.50,63.20,61.97,62.66,889000,30.97
2-Sep-05,63.05,63.38,62.00,62.11,665600,30.70
1-Sep-05,61.80,63.19,61.50,62.77,1891800,31.02
31-Aug-05,60.31,61.75,59.69,61.75,1059000,30.52
30-Aug-05,60.69,60.86,59.75,60.46,808800,29.88
29-Aug-05,60.27,61.02,59.80,60.92,775600,30.11
26-Aug-05,61.03,61.07,59.84,60.29,1659800,29.80
25-Aug-05,60.30,61.11,60.16,61.02,1143800,30.16
24-Aug-05,59.47,61.00,59.22,60.23,1606400,29.77
23-Aug-05,59.97,59.97,59.25,59.41,1324600,29.36
22-Aug-05,59.40,59.99,59.10,59.91,1125400,29.61
19-Aug-05,59.03,59.41,58.84,59.00,666400,29.16
18-Aug-05,58.45,59.29,58.05,58.94,743200,29.13
17-Aug-05,58.37,58.86,57.99,58.63,1016800,28.98
16-Aug-05,59.21,59.21,58.10,58.30,789200,28.81
15-Aug-05,59.03,59.42,58.53,59.29,924600,29.30
12-Aug-05,58.94,59.49,58.41,59.05,1069800,29.18
11-Aug-05,59.40,59.96,58.82,59.13,1260800,29.22
10-Aug-05,59.33,60.00,58.67,58.99,1102000,29.16
9-Aug-05,59.70,59.84,58.99,59.24,976800,29.28
8-Aug-05,59.90,60.07,59.42,59.70,1227800,29.51
5-Aug-05,60.12,60.44,59.50,59.74,1086600,29.53
4-Aug-05,61.30,61.44,59.92,60.24,1477000,29.77
3-Aug-05,62.24,62.35,61.08,61.59,1143800,30.44
2-Aug-05,62.50,62.70,62.00,62.31,1125800,30.80
1-Aug-05,62.59,63.05,61.90,62.65,1412000,30.96
29-Jul-05,62.48,62.86,61.60,62.57,1736000,30.92
28-Jul-05,62.00,62.56,61.64,62.51,1212000,30.89
27-Jul-05,61.64,63.50,61.02,62.01,4645000,30.65
26-Jul-05,59.68,60.66,59.35,59.90,1598400,29.60
25-Jul-05,60.18,60.50,59.19,59.34,1049200,29.33
22-Jul-05,60.04,60.71,59.46,60.29,844800,29.80
21-Jul-05,60.25,60.25,59.08,59.97,2010200,29.64
20-Jul-05,59.25,60.24,59.17,60.09,1150400,29.70
19-Jul-05,59.75,59.96,58.92,59.30,924400,29.31
18-Jul-05,60.20,60.32,59.70,59.81,765800,29.56
15-Jul-05,59.95,60.22,59.68,60.18,1137200,29.74
14-Jul-05,59.74,60.18,59.34,59.96,838000,29.63
13-Jul-05,59.71,59.86,59.30,59.55,755800,29.43
12-Jul-05,59.20,60.00,58.88,59.64,1508000,29.48
11-Jul-05,57.91,59.45,57.69,59.45,1838000,29.38
8-Jul-05,57.33,58.18,56.76,57.96,1888400,28.65
7-Jul-05,58.05,58.47,57.48,58.20,863400,28.76
6-Jul-05,58.89,58.97,58.14,58.39,722400,28.86
5-Jul-05,58.50,59.00,57.41,58.77,674200,29.05
1-Jul-05,58.48,58.48,57.62,58.27,659400,28.80
30-Jun-05,58.64,58.86,58.18,58.20,1162200,28.76
29-Jun-05,57.58,58.75,57.54,58.52,1207600,28.92
28-Jun-05,57.12,57.89,56.90,57.71,1260600,28.52
27-Jun-05,56.08,57.05,56.05,56.94,1162000,28.14
24-Jun-05,56.68,57.26,55.97,56.25,1136600,27.80
23-Jun-05,57.00,57.50,56.31,56.66,1232000,28.00
22-Jun-05,57.78,58.22,57.26,57.81,653600,28.57
21-Jun-05,57.75,58.05,57.19,57.67,466000,28.50
20-Jun-05,57.89,58.00,57.35,57.69,982000,28.51
17-Jun-05,57.27,58.04,56.89,57.89,2048200,28.61
16-Jun-05,55.81,57.06,55.74,57.05,909200,28.20
15-Jun-05,55.70,55.93,54.99,55.90,806400,27.63
14-Jun-05,55.33,55.62,55.28,55.49,1111400,27.43
13-Jun-05,55.13,56.00,54.62,55.34,787400,27.35
10-Jun-05,55.58,55.59,54.82,54.99,743800,27.18
9-Jun-05,55.38,55.70,54.97,55.47,1034000,27.42
8-Jun-05,56.62,56.62,55.37,55.51,1102600,27.44
7-Jun-05,57.26,57.68,56.50,56.55,832000,27.88
6-Jun-05,57.01,57.34,56.96,57.18,556600,28.19
3-Jun-05,57.45,57.57,56.93,57.00,802200,28.10
2-Jun-05,57.67,57.90,57.23,57.32,861000,28.25
1-Jun-05,57.17,57.97,57.05,57.76,936400,28.47
31-May-05,57.92,58.03,56.54,57.17,1337800,28.18
27-May-05,58.47,58.47,57.40,58.13,1134200,28.65
26-May-05,58.61,59.61,58.53,59.08,1280400,29.12
25-May-05,59.22,59.22,57.94,58.42,740800,28.80
24-May-05,58.11,59.43,57.75,59.28,1997800,29.22
23-May-05,57.80,58.47,57.80,57.93,825200,28.56
20-May-05,57.66,58.24,57.47,58.00,1095200,28.59
19-May-05,57.15,58.00,57.15,57.90,837800,28.54
18-May-05,55.81,57.42,55.75,57.36,1577400,28.27
17-May-05,55.11,55.72,54.75,55.71,894600,27.46
16-May-05,54.36,55.50,54.28,55.41,975800,27.31
13-May-05,55.04,55.50,53.80,54.40,1355800,26.82
12-May-05,55.15,55.37,54.58,55.01,1619200,27.12
11-May-05,54.89,55.39,54.57,55.28,1568800,27.25
10-May-05,54.74,55.07,54.42,54.78,1639000,27.00
9-May-05,55.07,55.25,54.59,55.22,922000,27.22
6-May-05,55.07,55.47,55.00,55.16,1380400,27.19
5-May-05,54.36,55.20,54.15,55.06,1882800,27.14
4-May-05,52.90,54.66,52.44,54.47,3049800,26.85
3-May-05,52.31,53.01,52.31,52.72,1264600,25.99
2-May-05,51.43,52.73,51.43,52.42,1588800,25.84
29-Apr-05,50.92,51.66,50.86,51.60,1516000,25.44
28-Apr-05,50.77,51.59,50.33,50.79,1978000,25.04
27-Apr-05,48.51,50.86,48.28,50.82,3785600,25.05
26-Apr-05,47.76,48.11,47.30,47.30,1301400,23.32
25-Apr-05,47.94,48.37,47.61,48.00,1450600,23.66
22-Apr-05,48.75,49.21,47.45,47.73,1175000,23.53
21-Apr-05,48.57,49.29,48.57,48.98,1497400,24.14
20-Apr-05,49.17,49.17,48.14,48.21,1119200,23.76
19-Apr-05,48.24,49.17,48.14,49.00,1535000,24.15
18-Apr-05,47.77,48.67,47.19,48.24,1512200,23.78
15-Apr-05,48.16,48.85,47.61,47.84,1379200,23.58
14-Apr-05,48.77,48.77,47.50,48.05,1910000,23.69
13-Apr-05,49.69,49.74,48.23,48.62,1596600,23.97
12-Apr-05,49.08,50.10,49.02,49.89,1785600,24.59
11-Apr-05,49.77,50.16,48.80,49.21,1768800,24.26
8-Apr-05,50.51,50.93,49.47,49.62,1722600,24.46
7-Apr-05,51.00,51.07,50.38,50.82,855600,25.05
6-Apr-05,51.45,51.63,50.84,50.84,759200,25.06
5-Apr-05,51.00,51.46,50.97,51.21,1194400,25.24
4-Apr-05,51.09,51.49,50.24,50.98,1094800,25.13
1-Apr-05,51.94,52.50,50.73,51.22,1176000,25.25
31-Mar-05,52.26,52.27,51.37,51.53,613000,25.40
30-Mar-05,51.15,52.08,51.06,52.08,887200,25.67
29-Mar-05,51.80,52.04,50.67,51.10,999400,25.19
28-Mar-05,52.02,52.55,51.72,51.72,757200,25.49
24-Mar-05,51.30,52.50,51.05,52.00,1011800,25.63
23-Mar-05,51.99,52.04,50.91,51.34,954600,25.31
22-Mar-05,52.57,52.77,51.75,51.94,954800,25.60
21-Mar-05,52.65,52.92,51.98,52.42,1036400,25.84
18-Mar-05,53.25,53.64,52.50,52.73,1052800,25.99
17-Mar-05,52.80,53.73,52.61,53.23,708200,26.24
16-Mar-05,53.55,54.04,52.54,52.85,724400,26.05
15-Mar-05,54.35,54.59,53.54,53.74,629600,26.49
14-Mar-05,54.29,54.65,53.90,54.23,983400,26.73
11-Mar-05,54.28,54.90,53.66,54.03,780400,26.63
10-Mar-05,55.20,55.20,53.55,54.10,706800,26.67
9-Mar-05,55.24,55.45,54.25,54.85,868000,27.04
8-Mar-05,55.49,55.90,55.01,55.09,1093600,27.08
7-Mar-05,54.48,55.40,54.02,55.40,843200,27.23
4-Mar-05,54.39,54.71,53.92,54.26,840600,26.67
3-Mar-05,54.97,55.00,53.63,53.94,951200,26.52
2-Mar-05,54.95,55.49,54.32,54.69,1042200,26.88
1-Mar-05,54.95,55.34,54.68,55.03,911200,27.05
28-Feb-05,54.93,55.42,54.40,54.80,1118600,26.94
25-Feb-05,54.26,54.90,53.92,54.82,773000,26.95
24-Feb-05,52.71,54.23,52.51,54.23,952400,26.66
23-Feb-05,52.39,53.32,52.20,53.01,993600,26.06
22-Feb-05,52.71,52.92,51.80,51.96,1345000,25.54
18-Feb-05,53.71,54.23,52.84,52.97,1007000,26.04
17-Feb-05,54.09,54.37,53.20,53.57,823600,26.33
16-Feb-05,53.38,54.35,53.10,54.04,1308600,26.57
15-Feb-05,52.37,53.81,52.20,53.46,1194200,26.28
14-Feb-05,52.30,52.53,51.69,52.07,681400,25.60
11-Feb-05,51.17,52.69,51.03,52.35,1070400,25.73
10-Feb-05,52.03,52.44,50.93,51.21,1920000,25.17
9-Feb-05,53.50,53.81,51.15,51.99,2265400,25.56
8-Feb-05,52.31,53.52,52.28,53.37,2723400,26.24
7-Feb-05,51.50,52.33,51.34,52.33,1746400,25.72
4-Feb-05,51.25,51.62,51.00,51.38,810200,25.26
3-Feb-05,51.78,51.94,51.03,51.31,981600,25.22
2-Feb-05,51.65,51.97,51.40,51.67,1127200,25.40
1-Feb-05,51.58,51.93,51.28,51.70,1201200,25.41
31-Jan-05,51.22,51.63,50.81,51.50,1360800,25.32
28-Jan-05,51.55,51.55,50.42,50.76,1747000,24.95
27-Jan-05,51.60,52.05,50.94,51.35,975000,25.24
26-Jan-05,51.95,52.05,51.28,51.79,858000,25.46
25-Jan-05,51.19,52.41,51.05,51.52,829600,25.33
24-Jan-05,51.49,52.05,51.01,51.04,692000,25.09
21-Jan-05,51.62,52.30,51.27,51.41,1019800,25.27
20-Jan-05,51.81,52.64,51.48,51.60,873200,25.37
19-Jan-05,52.40,52.77,51.62,51.89,992000,25.51
18-Jan-05,51.92,52.45,51.57,52.28,1067600,25.70
14-Jan-05,52.03,52.35,51.51,52.01,1734000,25.57
13-Jan-05,53.21,53.30,52.02,52.06,1927400,25.59
12-Jan-05,55.10,55.14,53.06,53.42,1999800,26.26
11-Jan-05,55.03,55.44,55.01,55.21,1032800,27.14
10-Jan-05,54.28,55.70,54.25,55.31,1423200,27.19
7-Jan-05,55.40,55.78,54.41,54.41,1181400,26.75
6-Jan-05,55.16,56.08,55.11,55.15,1552400,27.11
5-Jan-05,54.49,55.85,54.49,55.16,1448600,27.12
4-Jan-05,55.39,55.74,54.46,54.67,1675600,26.87
3-Jan-05,56.04,56.10,54.60,54.91,1941200,26.99