matplotlib Code

408 lines (407 with data), 19.2 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,35.42,35.55,34.98,35.51,751800,35.51
10-Aug-06,35.15,35.82,34.99,35.61,660800,35.61
9-Aug-06,35.51,36.00,35.07,35.14,1156300,35.14
8-Aug-06,35.47,35.58,35.01,35.30,647400,35.30
7-Aug-06,35.40,35.68,34.96,35.26,814500,35.26
4-Aug-06,35.90,35.98,34.89,35.30,645600,35.30
3-Aug-06,34.94,35.84,34.88,35.61,680800,35.61
2-Aug-06,34.89,35.51,34.77,35.13,679000,35.13
1-Aug-06,35.05,35.29,34.57,34.92,961600,34.92
31-Jul-06,35.72,35.74,35.05,35.30,1020900,35.30
28-Jul-06,36.09,36.19,35.54,35.92,844400,35.92
27-Jul-06,35.75,36.22,35.40,35.76,1222900,35.76
26-Jul-06,35.71,35.91,35.36,35.45,991800,35.45
25-Jul-06,35.90,36.06,35.70,35.97,596500,35.97
24-Jul-06,35.30,36.06,35.26,35.99,931400,35.99
21-Jul-06,34.85,35.49,34.81,35.26,1102500,35.26
20-Jul-06,36.06,36.06,34.90,35.11,1271900,35.11
19-Jul-06,35.84,36.44,35.76,36.16,1423500,36.16
18-Jul-06,36.09,36.60,35.24,35.76,1180600,35.76
17-Jul-06,36.47,36.84,35.88,36.08,1873400,36.08
14-Jul-06,36.80,37.13,36.05,36.68,2665600,36.68
13-Jul-06,37.17,37.48,36.77,37.10,1230600,37.10
12-Jul-06,38.86,38.86,36.87,37.24,1751500,37.24
11-Jul-06,38.37,38.89,38.26,38.75,1216500,38.75
10-Jul-06,38.33,38.94,38.11,38.49,591100,38.49
7-Jul-06,38.71,38.71,38.11,38.18,748000,38.18
6-Jul-06,38.81,38.96,38.58,38.71,935500,38.71
5-Jul-06,39.26,39.56,38.43,38.91,1164000,38.91
3-Jul-06,39.98,40.12,39.45,39.55,383300,39.55
30-Jun-06,40.13,40.34,39.72,39.76,634800,39.76
29-Jun-06,39.92,40.32,39.57,40.04,997700,40.04
28-Jun-06,39.28,39.66,39.08,39.57,487400,39.57
27-Jun-06,39.80,39.97,39.14,39.14,637600,39.14
26-Jun-06,39.63,40.05,39.62,39.89,357500,39.89
23-Jun-06,39.49,40.20,39.49,39.71,635100,39.71
22-Jun-06,40.21,40.49,39.48,39.69,1220900,39.69
21-Jun-06,40.16,40.77,40.11,40.37,568300,40.37
20-Jun-06,40.36,40.51,39.98,40.00,591700,40.00
19-Jun-06,40.58,40.76,40.06,40.27,727800,40.27
16-Jun-06,40.71,41.01,40.53,40.59,1133200,40.59
15-Jun-06,40.85,41.05,40.46,40.91,898500,40.91
14-Jun-06,40.86,41.06,40.36,40.65,994200,40.65
13-Jun-06,41.15,41.45,40.94,40.98,944400,40.98
12-Jun-06,41.43,41.51,41.09,41.12,776000,41.12
9-Jun-06,41.60,41.68,41.05,41.22,759800,41.22
8-Jun-06,41.47,41.61,40.76,41.41,1156500,41.41
7-Jun-06,41.77,42.30,41.45,41.73,738100,41.73
6-Jun-06,41.61,41.92,41.30,41.64,1619100,41.64
5-Jun-06,42.02,42.25,41.61,41.66,626100,41.66
2-Jun-06,42.84,42.84,41.74,42.17,924600,42.17
1-Jun-06,42.31,42.82,42.21,42.54,1117500,42.54
31-May-06,41.71,42.72,41.50,42.36,1567900,42.36
30-May-06,41.30,42.50,41.30,41.85,1801300,41.85
26-May-06,41.03,42.04,40.86,41.30,1274100,41.30
25-May-06,41.06,41.11,40.48,40.99,632500,40.99
24-May-06,39.97,41.11,39.90,40.94,1162500,40.94
23-May-06,41.12,41.12,40.19,40.19,813800,40.19
22-May-06,40.94,41.47,40.70,41.04,1154200,41.04
19-May-06,40.31,41.54,40.31,41.21,1386700,41.21
18-May-06,40.87,41.44,40.63,40.82,607200,40.82
17-May-06,40.88,41.38,40.75,40.76,710000,40.76
16-May-06,41.20,41.72,40.87,41.14,940600,41.14
15-May-06,41.54,41.78,41.25,41.40,767200,41.40
12-May-06,41.74,42.18,41.52,41.53,652000,41.53
11-May-06,41.99,42.22,41.80,41.85,590200,41.85
10-May-06,42.05,42.55,41.84,42.22,516900,42.22
9-May-06,41.86,42.31,41.83,42.22,365500,42.22
8-May-06,41.75,42.31,41.75,41.99,265100,41.99
5-May-06,42.27,42.40,41.87,42.01,333800,42.01
4-May-06,41.59,42.37,41.55,41.98,383600,41.98
3-May-06,41.55,41.79,41.40,41.66,394900,41.66
2-May-06,41.37,41.97,41.24,41.70,576400,41.70
1-May-06,41.81,42.75,41.17,41.39,1197200,41.39
28-Apr-06,42.30,42.30,41.82,41.98,619800,41.98
27-Apr-06,41.62,42.25,41.46,42.00,820300,42.00
26-Apr-06,41.11,42.00,41.06,41.67,1035600,41.67
25-Apr-06,41.65,41.98,41.10,41.18,1323100,41.18
24-Apr-06,41.60,41.99,41.36,41.84,577100,41.84
21-Apr-06,42.59,42.59,41.51,41.85,1255400,41.85
20-Apr-06,42.38,42.67,42.19,42.22,695900,42.22
19-Apr-06,41.95,42.63,41.95,42.57,1032200,42.57
18-Apr-06,41.27,42.26,41.27,42.01,1015200,42.01
17-Apr-06,41.41,41.86,41.10,41.34,666200,41.34
13-Apr-06,42.05,42.33,41.49,41.58,764200,41.58
12-Apr-06,41.80,42.06,41.64,41.96,552300,41.96
11-Apr-06,42.26,42.26,41.58,41.95,520500,41.95
10-Apr-06,41.90,42.12,41.59,42.11,470300,42.11
7-Apr-06,42.00,42.84,41.90,42.00,543000,42.00
6-Apr-06,42.00,42.32,41.81,42.16,534400,42.16
5-Apr-06,42.36,42.65,42.00,42.23,530900,42.23
4-Apr-06,42.31,42.67,42.22,42.49,673800,42.49
3-Apr-06,42.81,43.06,42.22,42.27,798900,42.27
31-Mar-06,42.80,43.14,42.29,42.62,781800,42.62
30-Mar-06,42.54,43.24,42.54,42.94,706700,42.94
29-Mar-06,42.19,42.98,42.00,42.71,762000,42.71
28-Mar-06,42.71,42.76,41.96,42.25,953500,42.25
27-Mar-06,42.82,43.00,42.33,42.63,518900,42.63
24-Mar-06,43.30,43.30,42.55,42.77,1209100,42.77
23-Mar-06,41.80,42.11,41.54,41.97,598500,41.97
22-Mar-06,41.79,42.15,41.53,42.03,610100,42.03
21-Mar-06,42.23,42.67,41.77,41.84,790000,41.84
20-Mar-06,42.04,42.34,41.89,42.02,827400,42.02
17-Mar-06,42.90,42.91,41.68,42.17,2400800,42.17
16-Mar-06,43.86,44.30,43.60,43.74,811700,43.74
15-Mar-06,43.61,44.00,43.32,43.96,621100,43.96
14-Mar-06,42.60,43.65,42.53,43.56,1017300,43.56
13-Mar-06,42.38,42.91,42.13,42.64,619800,42.64
10-Mar-06,41.76,42.56,41.60,42.17,670500,42.17
9-Mar-06,42.29,42.50,41.82,42.00,551900,42.00
8-Mar-06,42.18,42.45,41.84,42.22,918600,42.22
7-Mar-06,41.53,42.39,41.53,42.01,986300,42.01
6-Mar-06,41.08,41.79,41.00,41.45,1155900,41.45
3-Mar-06,40.86,41.71,40.65,41.21,674100,41.21
2-Mar-06,40.61,41.53,40.61,41.17,622200,41.17
1-Mar-06,41.01,41.26,40.63,41.07,509500,41.07
28-Feb-06,41.08,41.45,40.50,41.09,719900,41.09
27-Feb-06,41.16,41.74,41.06,41.37,552800,41.37
24-Feb-06,40.95,41.17,40.67,41.16,375000,41.16
23-Feb-06,40.85,41.17,40.61,40.70,411900,40.70
22-Feb-06,40.39,41.32,40.32,40.90,555300,40.90
21-Feb-06,40.73,40.81,40.00,40.28,688200,40.28
17-Feb-06,40.75,41.00,40.60,40.63,658000,40.63
16-Feb-06,40.95,41.24,40.49,40.99,542400,40.99
15-Feb-06,40.37,40.85,40.11,40.81,630900,40.81
14-Feb-06,40.33,40.55,40.19,40.44,974000,40.44
13-Feb-06,40.61,40.88,40.27,40.38,868100,40.38
10-Feb-06,40.63,40.66,40.00,40.52,1003500,40.52
9-Feb-06,40.34,40.82,40.01,40.50,1378700,40.50
8-Feb-06,40.31,40.52,39.80,40.45,1191100,40.45
7-Feb-06,40.31,40.52,40.10,40.38,625400,40.38
6-Feb-06,40.44,40.56,40.18,40.42,810500,40.42
3-Feb-06,40.41,40.89,40.32,40.59,1319600,40.59
2-Feb-06,42.06,42.24,41.36,41.80,726500,41.45
1-Feb-06,42.20,42.89,41.99,42.24,988900,41.89
31-Jan-06,42.60,43.07,42.40,42.60,965800,42.24
30-Jan-06,42.93,43.49,42.70,42.99,995800,42.63
27-Jan-06,42.02,43.11,42.02,42.73,692100,42.37
26-Jan-06,41.74,42.48,41.67,42.05,999800,41.70
25-Jan-06,41.51,41.58,41.12,41.24,1161900,40.89
24-Jan-06,40.54,41.57,40.40,41.54,1247500,41.19
23-Jan-06,40.01,40.74,39.78,40.46,1026100,40.12
20-Jan-06,40.61,40.90,40.03,40.07,915400,39.73
19-Jan-06,40.71,41.04,40.29,40.81,534800,40.47
18-Jan-06,41.00,41.20,40.60,40.80,627800,40.46
17-Jan-06,41.03,41.31,40.78,40.90,365700,40.56
13-Jan-06,41.48,41.48,41.00,41.08,405000,40.74
12-Jan-06,41.40,41.61,41.10,41.25,613100,40.90
11-Jan-06,41.65,41.90,41.25,41.59,725500,41.24
10-Jan-06,41.23,41.92,41.10,41.70,820400,41.35
9-Jan-06,41.22,41.52,40.80,41.47,738000,41.12
6-Jan-06,41.02,41.38,40.82,41.30,1449300,40.95
5-Jan-06,41.50,41.61,40.65,40.75,1385200,40.41
4-Jan-06,41.65,41.96,41.32,41.44,1325800,41.09
3-Jan-06,41.35,41.65,40.29,41.48,2467100,41.13
30-Dec-05,41.23,41.51,41.08,41.13,578200,40.79
29-Dec-05,41.32,41.65,41.11,41.42,523000,41.07
28-Dec-05,41.07,41.38,40.81,41.27,856800,40.92
27-Dec-05,41.50,42.08,41.00,41.18,707200,40.84
23-Dec-05,41.94,41.98,41.15,41.29,618000,40.94
22-Dec-05,42.40,43.18,41.52,41.77,1348900,41.42
21-Dec-05,42.04,43.16,42.04,42.87,955100,42.51
20-Dec-05,42.10,42.34,41.69,41.95,741600,41.60
19-Dec-05,42.55,43.39,42.16,42.19,578200,41.84
16-Dec-05,42.94,43.06,42.20,42.69,2248600,42.33
15-Dec-05,43.04,43.20,42.44,43.02,670300,42.66
14-Dec-05,42.78,43.40,42.62,42.79,622300,42.43
13-Dec-05,42.45,42.89,42.29,42.72,913000,42.36
12-Dec-05,42.58,42.86,42.13,42.61,613900,42.25
9-Dec-05,42.39,42.84,42.35,42.60,1071300,42.24
8-Dec-05,43.19,43.19,42.33,42.46,955200,42.10
7-Dec-05,43.47,43.47,42.72,42.90,1302000,42.54
6-Dec-05,43.87,44.05,43.40,43.42,1356400,43.06
5-Dec-05,45.21,45.26,43.71,43.87,2272600,43.50
2-Dec-05,44.80,45.28,44.80,45.26,1309200,44.88
1-Dec-05,44.78,45.40,44.66,45.15,678000,44.77
30-Nov-05,44.73,44.94,44.68,44.72,1288600,44.35
29-Nov-05,44.81,45.17,44.65,44.84,1092300,44.46
28-Nov-05,44.47,44.78,44.35,44.51,1233500,44.14
25-Nov-05,44.63,44.64,44.37,44.60,206100,44.23
23-Nov-05,43.98,44.92,43.98,44.64,675500,44.27
22-Nov-05,44.20,44.46,43.91,44.09,880200,43.72
21-Nov-05,44.00,44.32,43.62,44.22,621100,43.85
18-Nov-05,44.28,44.43,43.66,44.04,943500,43.67
17-Nov-05,43.15,43.86,42.92,43.83,938300,43.46
16-Nov-05,42.83,43.25,42.70,43.08,619000,42.72
15-Nov-05,42.95,43.15,42.59,42.97,1241300,42.61
14-Nov-05,43.17,43.49,42.65,42.81,1060600,42.45
11-Nov-05,43.32,43.56,43.12,43.31,465200,42.95
10-Nov-05,42.64,43.54,42.48,43.20,840900,42.84
9-Nov-05,42.58,42.96,42.29,42.71,946800,42.35
8-Nov-05,42.83,43.00,42.53,42.76,543200,42.40
7-Nov-05,42.81,43.00,42.44,42.67,651100,42.31
4-Nov-05,42.36,42.65,42.10,42.40,568600,42.04
3-Nov-05,41.80,42.37,41.66,42.18,1077100,41.83
2-Nov-05,41.00,42.03,41.00,41.79,1200000,41.44
1-Nov-05,40.28,41.45,40.28,41.11,1040300,40.77
31-Oct-05,40.62,41.19,40.18,40.54,842200,40.20
28-Oct-05,40.31,40.56,39.93,40.44,777000,40.10
27-Oct-05,39.99,40.30,39.29,39.54,918200,39.21
26-Oct-05,40.40,40.70,39.93,40.05,725200,39.71
25-Oct-05,40.38,40.72,40.08,40.40,816100,40.06
24-Oct-05,39.45,40.36,39.36,40.27,1032400,39.93
21-Oct-05,39.26,39.80,38.79,39.45,1215800,39.12
20-Oct-05,39.82,40.07,38.68,39.04,1243900,38.71
19-Oct-05,38.50,40.00,38.31,39.92,1460900,39.59
18-Oct-05,38.68,38.92,38.52,38.55,1270100,38.23
17-Oct-05,39.30,39.47,38.58,38.79,1116900,38.47
14-Oct-05,39.44,39.44,38.39,39.22,807900,38.89
13-Oct-05,39.69,39.91,39.12,39.20,1340400,38.87
12-Oct-05,39.27,40.15,39.24,39.62,868600,39.29
11-Oct-05,39.23,39.83,38.93,39.23,773900,38.90
10-Oct-05,39.30,40.27,38.93,39.51,1082900,39.18
7-Oct-05,39.58,39.84,39.01,39.50,626500,39.17
6-Oct-05,39.48,40.00,39.00,39.37,1051100,39.04
5-Oct-05,40.54,40.54,39.51,39.51,718200,39.18
4-Oct-05,41.13,41.37,40.58,40.61,912800,40.27
3-Oct-05,40.87,41.40,40.80,41.12,824800,40.78
30-Sep-05,41.13,41.40,40.57,41.05,1219400,40.71
29-Sep-05,40.82,41.39,40.45,41.27,933000,40.92
28-Sep-05,40.24,40.74,40.05,40.67,1098400,40.33
27-Sep-05,39.62,40.43,39.44,40.26,1059400,39.92
26-Sep-05,39.35,39.57,39.00,39.44,1129200,39.11
23-Sep-05,39.27,39.50,39.00,39.11,1215700,38.78
22-Sep-05,39.36,40.07,39.00,39.40,1265000,39.07
21-Sep-05,39.68,40.04,39.41,39.54,1144800,39.21
20-Sep-05,40.00,40.25,39.77,40.00,1447100,39.67
19-Sep-05,39.36,40.07,39.33,39.95,2024800,39.62
16-Sep-05,39.07,39.93,38.61,39.72,2768800,39.39
15-Sep-05,39.50,39.72,39.00,39.00,868700,38.67
14-Sep-05,40.28,40.49,39.48,39.55,826600,39.22
13-Sep-05,40.53,40.56,39.98,40.27,713200,39.93
12-Sep-05,40.45,41.07,40.19,40.52,763000,40.18
9-Sep-05,40.33,40.79,40.02,40.52,1020900,40.18
8-Sep-05,40.82,41.10,40.09,40.32,1205600,39.98
7-Sep-05,40.76,41.33,40.48,41.20,1201100,40.86
6-Sep-05,40.30,40.98,40.19,40.75,1280700,40.41
2-Sep-05,40.07,40.37,39.26,40.25,1641000,39.91
1-Sep-05,40.94,41.25,40.38,40.71,753600,40.37
31-Aug-05,40.91,41.33,40.69,41.25,1072100,40.90
30-Aug-05,41.25,41.44,40.64,40.90,802000,40.56
29-Aug-05,41.30,41.72,41.30,41.49,452400,41.14
26-Aug-05,41.78,41.94,41.23,41.37,608000,41.02
25-Aug-05,41.79,42.09,41.65,41.90,369800,41.55
24-Aug-05,42.00,42.72,41.68,41.78,913600,41.43
23-Aug-05,41.90,42.34,41.90,42.05,491700,41.70
22-Aug-05,41.89,42.58,41.89,42.05,534000,41.70
19-Aug-05,41.81,42.41,41.80,41.94,987600,41.59
18-Aug-05,42.42,42.55,42.05,42.13,522600,41.78
17-Aug-05,42.69,42.74,42.20,42.41,544400,42.05
16-Aug-05,43.20,43.44,42.42,42.47,711300,42.11
15-Aug-05,42.82,43.78,42.53,43.27,534500,42.91
12-Aug-05,43.17,43.55,42.82,43.11,648500,42.75
11-Aug-05,42.96,43.98,42.75,43.33,744900,42.97
10-Aug-05,43.74,44.23,42.88,42.90,817900,42.54
9-Aug-05,43.78,43.94,43.53,43.59,515500,43.23
8-Aug-05,43.51,43.69,43.28,43.47,447300,43.11
5-Aug-05,43.80,43.93,43.36,43.52,390400,43.16
4-Aug-05,43.94,44.09,43.66,43.90,616200,43.53
3-Aug-05,44.54,44.54,44.01,44.38,567200,44.01
2-Aug-05,44.28,44.90,43.99,44.62,559800,44.25
1-Aug-05,44.30,44.60,44.08,44.43,611000,44.06
29-Jul-05,44.92,45.00,44.29,44.33,710800,43.96
28-Jul-05,44.59,45.13,44.56,44.99,472800,44.61
27-Jul-05,44.50,45.03,44.36,44.80,798800,44.42
26-Jul-05,45.21,45.43,44.73,44.90,548500,44.52
25-Jul-05,45.37,45.49,45.15,45.23,652300,44.85
22-Jul-05,44.79,45.38,44.79,45.32,814500,44.94
21-Jul-05,45.00,45.18,44.41,45.03,1081400,44.65
20-Jul-05,44.41,45.14,44.26,45.11,1374900,44.73
19-Jul-05,44.48,44.70,44.17,44.44,1172000,44.07
18-Jul-05,43.73,44.60,43.66,44.49,1372300,44.12
15-Jul-05,42.06,44.79,41.77,44.00,5814300,43.63
14-Jul-05,39.45,40.01,39.41,39.80,997600,39.47
13-Jul-05,39.61,39.85,39.28,39.85,585800,39.52
12-Jul-05,39.50,39.72,39.24,39.55,689800,39.22
11-Jul-05,39.79,39.79,39.20,39.47,896000,39.14
8-Jul-05,38.70,39.62,38.26,39.36,905100,39.03
7-Jul-05,38.18,38.86,38.18,38.72,955200,38.40
6-Jul-05,38.60,38.94,38.37,38.51,1022900,38.19
5-Jul-05,38.53,38.99,38.31,38.78,784500,38.46
1-Jul-05,38.47,39.09,38.47,38.54,924000,38.22
30-Jun-05,38.39,38.86,38.12,38.60,1111800,38.28
29-Jun-05,38.50,38.55,38.10,38.29,789000,37.97
28-Jun-05,38.09,38.64,37.86,38.43,751000,38.11
27-Jun-05,37.60,38.15,37.51,37.82,863200,37.50
24-Jun-05,38.32,38.36,37.53,37.56,1157400,37.25
23-Jun-05,38.90,38.95,37.98,38.11,1214800,37.79
22-Jun-05,38.82,39.10,38.58,38.58,940700,38.26
21-Jun-05,39.33,39.51,38.50,38.77,1453200,38.45
20-Jun-05,39.99,40.09,39.24,39.37,843700,39.04
17-Jun-05,40.48,40.48,39.77,39.95,1839600,39.62
16-Jun-05,39.43,39.92,39.42,39.88,607600,39.55
15-Jun-05,39.88,39.90,39.32,39.70,840200,39.37
14-Jun-05,40.08,40.16,39.81,39.99,411600,39.66
13-Jun-05,39.60,40.41,39.60,39.97,663400,39.64
10-Jun-05,39.89,39.98,39.67,39.73,634000,39.40
9-Jun-05,39.68,40.20,39.34,39.97,1229600,39.64
8-Jun-05,40.10,40.16,39.29,39.52,924400,39.19
7-Jun-05,40.60,40.78,39.97,39.97,1035400,39.64
6-Jun-05,40.06,40.56,40.00,40.44,446400,40.10
3-Jun-05,40.64,40.89,40.07,40.13,920900,39.79
2-Jun-05,39.99,40.79,39.85,40.70,844500,40.36
1-Jun-05,40.01,40.98,39.83,40.49,895200,40.15
31-May-05,40.67,40.84,40.00,40.37,1169000,40.03
27-May-05,41.09,41.27,40.84,40.95,410600,40.61
26-May-05,40.92,41.49,40.70,41.08,438400,40.74
25-May-05,40.83,40.99,40.54,40.79,388100,40.45
24-May-05,41.00,41.00,40.44,40.91,581400,40.57
23-May-05,40.78,41.07,40.78,40.95,598200,40.61
20-May-05,40.79,41.07,40.61,41.07,527700,40.73
19-May-05,41.03,41.10,40.23,40.72,1024700,40.38
18-May-05,40.31,41.10,40.31,40.86,1142000,40.52
17-May-05,39.69,40.38,39.69,40.38,774300,40.04
16-May-05,39.88,40.25,39.83,40.11,577000,39.77
13-May-05,39.85,40.08,39.54,39.87,1085700,39.54
12-May-05,39.75,39.99,39.44,39.75,1053500,39.42
11-May-05,39.47,39.88,39.23,39.61,749200,39.28
10-May-05,39.44,39.54,38.89,39.44,1186300,39.11
9-May-05,39.38,39.69,39.11,39.41,897500,39.08
6-May-05,39.50,39.89,39.36,39.50,891100,39.17
5-May-05,39.29,39.50,38.95,39.40,992900,39.07
4-May-05,39.39,39.44,39.00,39.44,927500,39.11
3-May-05,38.76,39.29,38.73,39.05,1023100,38.72
2-May-05,38.89,39.62,38.48,38.62,1497200,38.30
29-Apr-05,38.41,38.82,38.12,38.59,997900,38.27
28-Apr-05,38.59,38.75,38.00,38.39,860100,38.07
27-Apr-05,38.27,39.25,38.13,38.88,1102300,38.55
26-Apr-05,38.11,38.55,37.89,38.27,1875100,37.95
25-Apr-05,38.76,38.76,38.15,38.41,1191600,38.09
22-Apr-05,39.25,39.41,38.02,38.21,1304500,37.89
21-Apr-05,39.25,39.25,38.61,39.18,1869200,38.85
20-Apr-05,39.92,40.02,38.63,38.83,2510000,38.50
19-Apr-05,40.14,40.42,39.82,40.21,1036000,39.87
18-Apr-05,39.63,40.38,39.55,40.03,1359800,39.69
15-Apr-05,40.34,40.52,39.71,39.83,1500000,39.50
14-Apr-05,40.73,40.98,39.98,40.02,892100,39.68
13-Apr-05,40.54,41.03,40.26,40.52,949700,40.18
12-Apr-05,40.59,40.87,40.20,40.76,1479600,40.42
11-Apr-05,40.79,41.00,40.55,40.83,727700,40.49
8-Apr-05,41.55,41.55,40.80,40.87,832300,40.53
7-Apr-05,41.59,41.59,41.11,41.38,499500,41.03
6-Apr-05,41.42,41.74,41.17,41.27,609300,40.92
5-Apr-05,41.23,41.33,40.85,41.29,1072000,40.94
4-Apr-05,41.37,41.54,40.91,41.09,639500,40.75
1-Apr-05,41.86,41.89,40.89,41.17,1090100,40.83
31-Mar-05,41.47,41.49,41.02,41.31,659700,40.96
30-Mar-05,41.51,41.57,40.97,41.29,675600,40.94
29-Mar-05,41.03,41.54,40.91,41.34,1002900,40.99
28-Mar-05,40.58,41.28,40.58,40.97,828100,40.63
24-Mar-05,41.00,41.15,40.48,40.58,949300,40.24
23-Mar-05,40.98,41.47,40.75,40.79,1062800,40.45
22-Mar-05,41.73,41.98,40.77,40.87,1325000,40.53
21-Mar-05,41.77,42.01,41.29,41.62,1133500,41.27
18-Mar-05,41.93,42.21,41.37,41.55,3970200,41.20
17-Mar-05,42.01,42.91,41.99,42.40,869500,42.04
16-Mar-05,42.81,42.97,41.86,42.33,1164800,41.98
15-Mar-05,43.39,43.63,42.68,42.88,633200,42.52
14-Mar-05,42.92,43.35,42.92,43.35,898200,42.99
11-Mar-05,43.65,44.04,42.77,42.95,777300,42.59
10-Mar-05,43.74,43.88,43.06,43.87,818900,43.50
9-Mar-05,43.80,44.12,43.25,43.41,867300,43.05
8-Mar-05,44.55,44.55,43.84,43.86,720300,43.49
7-Mar-05,44.07,44.55,44.00,44.41,829700,44.04
4-Mar-05,44.03,44.41,43.92,43.92,759200,43.55
3-Mar-05,43.76,43.88,43.22,43.61,1187700,43.24
2-Mar-05,43.67,44.21,43.09,43.76,1256300,43.39
1-Mar-05,43.78,44.04,43.52,43.90,974500,43.53
28-Feb-05,43.84,44.15,43.43,43.78,1307500,43.41
25-Feb-05,43.94,44.14,43.64,43.83,1210900,43.46
24-Feb-05,42.94,44.18,42.94,43.94,813300,43.57
23-Feb-05,43.26,43.38,42.58,43.25,1004000,42.89
22-Feb-05,43.77,43.78,42.99,43.01,1099200,42.65
18-Feb-05,43.69,44.34,43.53,43.99,889800,43.62
17-Feb-05,44.72,44.72,43.55,43.67,1127200,43.30
16-Feb-05,44.68,45.00,44.26,44.69,725800,44.32
15-Feb-05,44.70,45.50,44.38,44.80,1079200,44.42
14-Feb-05,45.09,45.09,44.62,44.85,672200,44.47
11-Feb-05,44.17,45.11,44.09,44.93,806200,44.55
10-Feb-05,44.10,44.50,43.82,44.18,746300,43.81
9-Feb-05,44.59,44.76,43.72,43.92,927100,43.55
8-Feb-05,44.77,45.05,44.36,44.55,631300,44.18
7-Feb-05,44.78,45.12,44.39,44.82,779000,44.44
4-Feb-05,44.68,44.98,44.33,44.81,1440200,44.43
3-Feb-05,45.18,45.28,44.54,44.83,1408700,44.14
2-Feb-05,43.95,45.02,43.62,44.95,2515700,44.26
1-Feb-05,43.27,44.02,43.26,43.90,2335300,43.22
31-Jan-05,43.77,43.99,43.29,43.50,1037700,42.83
28-Jan-05,43.77,43.77,42.79,43.35,1208200,42.68
27-Jan-05,42.86,43.85,42.75,43.65,1259600,42.98
26-Jan-05,43.14,43.53,42.88,43.00,983600,42.34
25-Jan-05,43.07,43.66,43.04,43.31,1329200,42.64
24-Jan-05,42.69,43.49,42.20,42.95,1067600,42.29
21-Jan-05,43.15,43.35,42.50,42.83,1084000,42.17
20-Jan-05,43.39,43.63,42.87,42.97,849700,42.31
19-Jan-05,43.89,43.89,43.09,43.13,881800,42.46
18-Jan-05,43.06,43.93,42.97,43.72,960500,43.04
14-Jan-05,42.49,43.74,42.30,43.33,1195800,42.66
13-Jan-05,43.80,43.88,42.15,42.56,1713700,41.90
12-Jan-05,44.00,44.30,43.59,44.17,795300,43.49
11-Jan-05,43.64,44.20,43.50,44.00,1268900,43.32
10-Jan-05,43.47,44.26,43.43,44.00,1081300,43.32
7-Jan-05,42.90,44.03,42.70,43.77,1731100,43.09
6-Jan-05,42.34,43.26,42.20,42.85,1595800,42.19
5-Jan-05,42.28,43.11,41.77,42.44,1031000,41.78
4-Jan-05,43.54,43.78,42.27,42.55,1045800,41.89
3-Jan-05,43.64,43.87,42.67,43.16,1375800,42.49