matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,31.39,31.45,30.74,30.91,3418400,30.91
10-Aug-06,31.26,31.82,31.02,31.60,3840700,31.60
9-Aug-06,32.03,32.44,31.14,31.25,3903800,31.25
8-Aug-06,31.86,32.18,31.19,31.68,3532100,31.68
7-Aug-06,31.89,32.23,31.59,31.68,2789000,31.68
4-Aug-06,32.55,32.72,31.46,31.91,4567600,31.91
3-Aug-06,31.65,32.43,31.39,32.07,2700400,32.07
2-Aug-06,31.62,32.03,31.34,31.70,6238500,31.70
1-Aug-06,31.97,32.25,31.46,31.69,4570600,31.54
31-Jul-06,32.21,32.78,32.11,32.35,3917000,32.20
28-Jul-06,31.58,32.44,31.52,32.35,5239600,32.20
27-Jul-06,30.21,31.76,29.97,31.50,8297700,31.35
26-Jul-06,29.00,30.42,27.80,30.05,10620200,29.91
25-Jul-06,30.37,31.18,30.21,30.93,5044500,30.78
24-Jul-06,30.11,30.78,30.01,30.44,3702600,30.30
21-Jul-06,30.23,30.62,29.63,30.01,5656600,29.87
20-Jul-06,31.18,31.86,30.42,30.55,5542500,30.41
19-Jul-06,31.08,31.75,30.78,31.31,4140100,31.16
18-Jul-06,30.70,31.15,30.26,30.81,5265000,30.66
17-Jul-06,30.65,31.15,30.42,30.72,3169100,30.57
14-Jul-06,31.25,31.75,30.59,30.69,5174600,30.54
13-Jul-06,31.05,32.00,31.03,31.29,4710700,31.14
12-Jul-06,32.35,32.35,31.06,31.20,4573900,31.05
11-Jul-06,31.37,32.35,31.37,32.21,5387800,32.06
10-Jul-06,32.30,32.32,31.30,31.50,2824200,31.35
7-Jul-06,32.28,32.66,31.94,32.10,2995400,31.95
6-Jul-06,32.32,32.66,32.06,32.51,4036600,32.36
5-Jul-06,33.25,33.33,32.30,32.58,4417600,32.43
3-Jul-06,33.59,33.72,33.36,33.40,1777700,33.24
30-Jun-06,34.10,34.14,33.24,33.49,2927000,33.33
29-Jun-06,32.98,33.90,32.54,33.86,6466100,33.70
28-Jun-06,33.00,33.35,32.47,33.16,3635000,33.00
27-Jun-06,33.60,33.73,32.93,32.99,4526000,32.83
26-Jun-06,33.40,33.99,33.36,33.55,2510600,33.39
23-Jun-06,33.58,33.88,33.19,33.41,2628300,33.25
22-Jun-06,34.15,34.34,33.40,33.63,3971300,33.47
21-Jun-06,33.90,34.56,33.90,34.31,4926800,34.15
20-Jun-06,34.05,34.23,33.78,33.92,3088900,33.76
19-Jun-06,34.45,34.54,33.87,34.05,2394600,33.89
16-Jun-06,34.60,34.86,33.88,34.32,5393000,34.16
15-Jun-06,34.11,34.83,34.00,34.78,4275700,34.62
14-Jun-06,34.14,34.51,33.63,34.12,3561000,33.96
13-Jun-06,34.39,34.84,33.98,34.07,5175900,33.91
12-Jun-06,34.71,34.95,34.41,34.41,4269900,34.25
9-Jun-06,34.82,35.16,34.60,34.70,5217800,34.54
8-Jun-06,34.03,34.76,33.70,34.56,7333800,34.40
7-Jun-06,34.75,35.01,34.25,34.29,4122800,34.13
6-Jun-06,34.60,35.01,34.59,34.91,5669300,34.74
5-Jun-06,34.99,35.32,34.58,34.63,4972700,34.47
2-Jun-06,34.85,35.52,34.66,35.23,5190100,35.06
1-Jun-06,33.88,34.72,33.74,34.71,4686900,34.55
31-May-06,33.36,33.95,33.17,33.75,3821100,33.59
30-May-06,33.83,33.86,33.21,33.21,2182200,33.05
26-May-06,33.89,34.15,33.55,33.89,2589200,33.73
25-May-06,34.01,34.44,33.63,34.00,3874400,33.84
24-May-06,33.18,34.10,33.05,33.97,7915400,33.81
23-May-06,34.00,34.56,33.03,33.06,6858000,32.90
22-May-06,34.45,34.62,33.45,33.84,7149900,33.68
19-May-06,33.80,35.00,33.72,34.79,9099800,34.63
18-May-06,33.57,34.08,33.25,33.80,4797300,33.64
17-May-06,33.41,34.25,33.30,33.55,4570600,33.39
16-May-06,33.94,34.08,33.32,33.53,5383300,33.37
15-May-06,33.61,34.44,33.53,34.02,4501500,33.86
12-May-06,33.72,34.13,33.50,33.80,4549800,33.64
11-May-06,34.56,34.67,33.30,33.42,7074700,33.26
10-May-06,35.14,35.19,34.57,34.67,3329000,34.51
9-May-06,35.24,35.42,34.97,35.20,3160100,35.03
8-May-06,35.56,35.71,35.25,35.29,2523500,35.12
5-May-06,35.98,36.00,35.28,35.59,2844800,35.42
4-May-06,35.80,36.12,35.50,35.72,2794000,35.55
3-May-06,35.27,35.77,35.17,35.71,3722700,35.54
2-May-06,35.60,36.50,35.12,35.34,3142200,35.17
1-May-06,35.42,35.73,35.29,35.43,4832900,35.26
28-Apr-06,35.87,36.02,35.31,35.50,3189900,35.33
27-Apr-06,35.00,35.95,34.49,35.64,5634000,35.47
26-Apr-06,35.64,35.79,34.92,35.16,4484400,34.99
25-Apr-06,35.70,35.75,35.25,35.66,2697300,35.34
24-Apr-06,35.27,35.72,35.22,35.64,4116100,35.32
21-Apr-06,36.25,36.26,35.35,35.46,6523900,35.14
20-Apr-06,35.67,36.62,35.51,35.84,6385300,35.52
19-Apr-06,36.15,36.22,35.32,36.21,9205700,35.89
18-Apr-06,35.88,36.98,35.70,36.76,4986200,36.43
17-Apr-06,36.00,36.39,35.54,35.66,4147100,35.34
13-Apr-06,36.15,36.57,35.82,36.01,1831300,35.69
12-Apr-06,36.22,36.51,35.93,36.04,2654500,35.72
11-Apr-06,36.10,36.27,35.58,35.85,2971100,35.53
10-Apr-06,36.15,36.28,35.84,36.01,2748400,35.69
7-Apr-06,36.65,36.90,35.85,36.15,4744400,35.83
6-Apr-06,35.78,36.91,35.65,36.54,4127500,36.21
5-Apr-06,35.07,35.92,35.05,35.65,3654400,35.33
4-Apr-06,35.17,35.69,35.03,35.21,3378800,34.90
3-Apr-06,35.04,35.71,34.93,35.13,4242200,34.82
31-Mar-06,35.56,35.74,35.02,35.08,2808500,34.77
30-Mar-06,35.90,36.30,35.24,35.48,3436500,35.16
29-Mar-06,34.83,35.96,34.83,35.86,3123900,35.54
28-Mar-06,35.07,35.50,34.72,34.89,3231200,34.58
27-Mar-06,35.05,35.38,34.93,35.06,2440900,34.75
24-Mar-06,34.59,35.12,34.40,35.08,3224300,34.77
23-Mar-06,34.58,34.95,34.47,34.63,3446600,34.32
22-Mar-06,34.46,35.15,34.42,34.74,2880600,34.43
21-Mar-06,35.08,35.60,34.67,34.74,4024600,34.43
20-Mar-06,35.16,35.31,34.56,35.04,2732800,34.73
17-Mar-06,34.97,35.40,34.54,35.21,4819700,34.90
16-Mar-06,36.06,36.09,35.10,35.10,5441400,34.79
15-Mar-06,36.23,36.44,35.61,35.99,3969800,35.67
14-Mar-06,35.51,36.45,35.50,36.31,2268300,35.99
13-Mar-06,35.70,35.90,35.36,35.68,2097600,35.36
10-Mar-06,35.40,36.07,35.25,35.50,3301700,35.18
9-Mar-06,35.97,36.30,35.29,35.51,3563700,35.19
8-Mar-06,36.03,36.30,35.78,35.84,3460900,35.52
7-Mar-06,36.46,36.59,35.89,36.08,2898800,35.76
6-Mar-06,37.04,37.23,36.36,36.48,2954300,36.15
3-Mar-06,37.33,37.66,37.00,37.01,3662800,36.68
2-Mar-06,37.63,37.98,37.25,37.71,3039800,37.37
1-Mar-06,36.88,37.80,36.80,37.80,3611600,37.46
28-Feb-06,36.75,37.24,36.52,36.86,3359400,36.53
27-Feb-06,36.91,37.02,36.52,36.87,3482200,36.54
24-Feb-06,36.77,37.01,36.52,36.70,3177800,36.37
23-Feb-06,37.39,37.43,36.72,37.00,3575200,36.67
22-Feb-06,36.51,37.49,36.25,37.27,4208800,36.94
21-Feb-06,37.03,37.16,36.31,36.44,3396600,36.11
17-Feb-06,37.51,37.51,36.98,37.04,3483000,36.71
16-Feb-06,36.86,37.57,36.77,37.44,4318400,37.11
15-Feb-06,36.51,36.93,36.21,36.78,3617600,36.45
14-Feb-06,36.30,36.52,35.76,36.46,4404600,36.13
13-Feb-06,36.14,36.30,35.83,36.06,1721700,35.74
10-Feb-06,36.93,36.97,35.81,36.21,4885600,35.89
9-Feb-06,37.03,37.40,36.71,36.73,4260300,36.40
8-Feb-06,36.52,37.21,36.26,37.06,4003400,36.73
7-Feb-06,35.81,36.24,35.68,36.11,2555800,35.79
6-Feb-06,35.70,36.27,35.56,35.88,3209300,35.56
3-Feb-06,36.13,36.30,35.59,35.66,4254600,35.34
2-Feb-06,37.45,37.50,36.32,36.32,4151900,36.00
1-Feb-06,37.07,37.57,36.91,37.51,3675700,37.18
31-Jan-06,38.19,38.40,37.14,37.21,4285600,36.88
30-Jan-06,38.74,38.96,38.06,38.23,2843900,37.89
27-Jan-06,38.72,39.35,38.13,38.55,4080300,38.21
26-Jan-06,37.93,38.76,37.84,38.53,4924500,38.19
25-Jan-06,37.99,38.15,37.29,37.99,5935500,37.65
24-Jan-06,38.10,38.96,37.95,38.18,4370500,37.69
23-Jan-06,37.63,38.38,37.63,38.08,4366700,37.59
20-Jan-06,38.80,39.02,37.73,37.74,6502200,37.26
19-Jan-06,38.20,39.25,38.00,39.09,5716200,38.59
18-Jan-06,38.12,38.44,37.24,37.36,8029400,36.88
17-Jan-06,39.20,39.24,38.12,38.50,5011500,38.01
13-Jan-06,38.98,39.31,38.56,39.25,3091800,38.75
12-Jan-06,38.34,39.29,38.14,39.10,6051900,38.60
11-Jan-06,37.89,38.38,37.69,38.19,2816900,37.70
10-Jan-06,38.18,38.30,37.64,37.83,3181800,37.35
9-Jan-06,38.17,38.40,38.00,38.34,3518800,37.85
6-Jan-06,38.20,38.48,37.54,38.17,3560700,37.68
5-Jan-06,36.65,37.97,36.63,37.97,4798400,37.48
4-Jan-06,36.89,37.22,36.30,36.70,3756100,36.23
3-Jan-06,36.21,37.09,35.60,36.77,3078500,36.30
30-Dec-05,36.10,36.21,35.70,36.07,2120700,35.61
29-Dec-05,36.47,36.67,36.14,36.28,1564300,35.82
28-Dec-05,36.75,36.90,36.25,36.43,2244600,35.96
27-Dec-05,37.28,37.57,36.75,36.80,1730000,36.33
23-Dec-05,37.09,37.51,37.06,37.16,1297900,36.68
22-Dec-05,36.68,37.11,36.57,36.97,1765800,36.50
21-Dec-05,36.77,37.14,36.37,36.58,2389800,36.11
20-Dec-05,36.60,37.05,36.33,36.60,2713000,36.13
19-Dec-05,37.66,37.77,36.54,36.61,3246600,36.14
16-Dec-05,37.94,38.00,37.44,37.45,5253000,36.97
15-Dec-05,38.31,38.31,37.43,37.81,2465000,37.33
14-Dec-05,38.34,38.49,37.75,38.08,2020300,37.59
13-Dec-05,38.32,38.63,37.65,38.26,3305200,37.77
12-Dec-05,37.95,38.30,37.91,38.18,2152400,37.69
9-Dec-05,37.81,38.16,37.41,38.07,3941400,37.58
8-Dec-05,38.72,38.74,37.49,37.65,4841800,37.17
7-Dec-05,38.81,38.98,38.34,38.45,2483100,37.96
6-Dec-05,39.10,39.44,38.76,38.83,3709000,38.33
5-Dec-05,39.16,39.16,38.26,38.57,2936300,38.08
2-Dec-05,38.82,39.82,38.72,39.26,5131300,38.76
1-Dec-05,37.50,39.03,37.45,38.89,7541700,38.39
30-Nov-05,36.36,37.43,36.31,37.31,5758000,36.83
29-Nov-05,36.19,36.68,36.05,36.56,5270400,36.09
28-Nov-05,36.36,36.37,35.87,35.95,2690000,35.49
25-Nov-05,36.03,36.29,35.83,36.21,754300,35.75
23-Nov-05,35.90,36.33,35.86,35.98,2710700,35.52
22-Nov-05,35.32,36.15,35.08,35.95,6036300,35.49
21-Nov-05,34.97,35.42,34.72,35.40,5842900,34.95
18-Nov-05,34.70,35.18,34.30,35.06,4950300,34.61
17-Nov-05,33.82,34.35,33.67,34.27,3012200,33.83
16-Nov-05,34.00,34.02,33.60,33.75,3009300,33.32
15-Nov-05,34.60,34.68,33.80,33.83,3811700,33.40
14-Nov-05,34.71,34.80,34.34,34.49,1919200,34.05
11-Nov-05,34.83,35.17,34.43,34.49,2879800,34.05
10-Nov-05,33.90,34.80,33.63,34.68,4406300,34.24
9-Nov-05,33.68,33.96,33.49,33.86,3031300,33.43
8-Nov-05,33.78,34.06,33.47,33.62,2587500,33.19
7-Nov-05,34.39,34.45,33.65,33.92,3100600,33.49
4-Nov-05,34.18,34.32,33.94,34.19,3309900,33.75
3-Nov-05,33.50,34.12,33.42,33.91,5865000,33.48
2-Nov-05,33.00,33.68,32.83,33.08,6511900,32.66
1-Nov-05,33.31,33.34,32.85,32.90,4289800,32.48
31-Oct-05,33.60,33.80,33.19,33.21,7006800,32.78
28-Oct-05,33.66,34.25,33.12,33.44,9315000,33.01
27-Oct-05,34.87,35.08,34.37,34.42,3312900,33.98
26-Oct-05,35.43,35.70,34.93,34.95,3642200,34.50
25-Oct-05,36.25,36.48,35.47,35.50,4202000,34.95
24-Oct-05,36.22,36.53,35.95,36.30,3173100,35.73
21-Oct-05,36.22,36.59,35.97,36.04,4719800,35.48
20-Oct-05,35.63,36.53,35.34,35.96,6445700,35.40
19-Oct-05,35.12,35.27,34.54,35.12,8129600,34.57
18-Oct-05,36.12,36.50,35.85,35.96,4555500,35.40
17-Oct-05,35.95,36.11,35.58,36.11,4014700,35.55
14-Oct-05,36.29,36.39,35.69,35.95,4006300,35.39
13-Oct-05,35.67,36.39,35.44,36.28,4755800,35.71
12-Oct-05,35.45,36.10,35.32,35.87,5130100,35.31
11-Oct-05,36.05,36.10,35.52,35.72,4220700,35.16
10-Oct-05,36.07,36.58,35.74,36.08,3221000,35.52
7-Oct-05,36.53,36.73,36.22,36.32,2576400,35.75
6-Oct-05,37.02,37.02,36.00,36.39,5861600,35.82
5-Oct-05,37.32,37.54,36.80,36.87,3883700,36.30
4-Oct-05,37.62,38.10,37.32,37.32,3693600,36.74
3-Oct-05,38.09,38.49,37.57,37.59,4884200,37.00
30-Sep-05,36.93,37.95,36.93,37.59,3564000,37.00
29-Sep-05,36.01,37.30,35.87,37.09,4477800,36.51
28-Sep-05,36.44,36.55,35.90,36.09,3103200,35.53
27-Sep-05,36.79,36.79,36.01,36.27,3955200,35.70
26-Sep-05,37.23,37.28,36.63,36.69,3701600,36.12
23-Sep-05,37.34,37.47,36.86,36.95,2602500,36.37
22-Sep-05,36.96,37.59,36.88,37.37,3451200,36.79
21-Sep-05,37.81,37.85,36.92,37.03,2904700,36.45
20-Sep-05,37.96,38.49,37.80,37.90,3062300,37.31
19-Sep-05,38.25,38.35,37.71,38.01,2364000,37.42
16-Sep-05,38.23,38.40,37.75,38.36,3747600,37.76
15-Sep-05,38.26,38.60,38.03,38.10,2491900,37.51
14-Sep-05,38.61,38.68,38.07,38.26,2619400,37.66
13-Sep-05,38.49,38.89,38.40,38.55,4475300,37.95
12-Sep-05,37.90,38.58,37.77,38.49,3490200,37.89
9-Sep-05,38.07,38.37,37.75,37.85,3572100,37.26
8-Sep-05,37.63,38.51,37.52,38.05,3493800,37.46
7-Sep-05,37.71,37.84,37.35,37.78,2132600,37.19
6-Sep-05,37.74,37.98,37.40,37.76,2680500,37.17
2-Sep-05,37.77,37.82,37.33,37.56,1929500,36.97
1-Sep-05,37.78,38.04,37.45,37.54,2921900,36.95
31-Aug-05,37.51,38.11,37.27,37.93,4235500,37.34
30-Aug-05,37.82,37.85,37.30,37.62,2950600,37.03
29-Aug-05,37.72,38.01,37.55,37.95,3048100,37.36
26-Aug-05,37.71,37.97,37.38,37.90,2558500,37.31
25-Aug-05,37.64,38.01,37.58,37.81,1926500,37.22
24-Aug-05,38.00,38.57,37.53,37.59,3323500,37.00
23-Aug-05,37.94,38.37,37.77,38.03,2412000,37.44
22-Aug-05,38.11,38.18,37.57,38.08,4740300,37.49
19-Aug-05,37.22,37.76,37.14,37.36,4352700,36.78
18-Aug-05,37.43,37.59,36.89,37.33,5230200,36.75
17-Aug-05,37.42,37.72,37.30,37.39,3045400,36.81
16-Aug-05,37.75,37.79,37.20,37.38,3002300,36.80
15-Aug-05,37.73,38.05,37.44,37.82,3359500,37.23
12-Aug-05,37.79,38.00,37.34,37.71,5617800,37.12
11-Aug-05,38.05,38.40,37.95,38.13,5136800,37.54
10-Aug-05,38.67,38.99,37.90,38.02,5607500,37.43
9-Aug-05,38.75,38.93,38.56,38.83,3406800,38.22
8-Aug-05,39.26,39.44,38.50,38.56,3787100,37.96
5-Aug-05,39.06,39.46,38.94,39.26,2862200,38.65
4-Aug-05,39.70,39.73,39.12,39.13,2920600,38.52
3-Aug-05,39.90,40.13,39.65,39.92,4783400,39.30
2-Aug-05,40.06,40.47,39.75,40.18,5759900,39.45
1-Aug-05,38.78,39.21,38.72,39.05,4053000,38.35
29-Jul-05,38.88,39.22,38.53,38.86,4098000,38.16
28-Jul-05,39.05,39.26,38.81,39.11,4263000,38.40
27-Jul-05,38.94,39.91,38.10,39.31,13526700,38.60
26-Jul-05,40.72,40.86,39.99,40.68,4686500,39.95
25-Jul-05,41.20,41.30,40.52,40.62,3524500,39.89
22-Jul-05,41.27,41.59,40.68,41.06,2774300,40.32
21-Jul-05,41.29,41.48,40.91,41.04,4280200,40.30
20-Jul-05,40.55,41.67,40.38,41.54,5309400,40.79
19-Jul-05,40.30,41.24,40.16,41.05,4496900,40.31
18-Jul-05,39.81,40.28,39.79,40.17,3451600,39.45
15-Jul-05,40.22,40.26,39.69,39.95,3637400,39.23
14-Jul-05,39.91,40.44,39.48,40.02,4423600,39.30
13-Jul-05,39.60,39.98,39.25,39.83,3089900,39.11
12-Jul-05,38.54,39.69,38.48,39.58,4784300,38.87
11-Jul-05,38.25,38.70,38.01,38.64,4369100,37.94
8-Jul-05,37.38,38.04,37.25,37.99,3243500,37.30
7-Jul-05,36.99,37.44,36.80,37.37,3749700,36.70
6-Jul-05,36.91,37.58,36.82,37.12,4279800,36.45
5-Jul-05,36.60,37.13,36.22,37.00,4299900,36.33
1-Jul-05,36.89,37.08,36.50,36.56,2736200,35.90
30-Jun-05,36.46,37.07,36.43,36.69,3390900,36.03
29-Jun-05,36.95,37.09,36.62,36.75,2342900,36.09
28-Jun-05,37.11,37.43,36.79,37.04,3180400,36.37
27-Jun-05,37.50,37.64,36.99,37.12,2957900,36.45
24-Jun-05,38.16,38.16,37.48,37.55,3271900,36.87
23-Jun-05,37.84,39.03,37.62,38.03,5522000,37.34
22-Jun-05,37.50,37.78,37.23,37.74,3799100,37.06
21-Jun-05,37.63,38.00,37.25,37.48,3380600,36.80
20-Jun-05,37.44,37.84,37.32,37.62,2839000,36.94
17-Jun-05,38.13,38.31,37.49,37.66,4702400,36.98
16-Jun-05,37.52,37.85,37.37,37.69,3655200,37.01
15-Jun-05,37.67,37.74,36.89,37.57,3377100,36.89
14-Jun-05,38.15,38.15,37.25,37.44,3407200,36.76
13-Jun-05,38.39,38.87,38.15,38.18,2755900,37.49
10-Jun-05,38.96,38.96,38.46,38.51,3161000,37.82
9-Jun-05,38.27,39.00,37.85,38.99,3787500,38.29
8-Jun-05,38.02,38.39,37.90,38.21,3030400,37.52
7-Jun-05,38.23,38.97,37.81,37.86,3707200,37.18
6-Jun-05,38.22,38.33,37.91,38.13,2262100,37.44
3-Jun-05,38.62,38.79,38.14,38.25,3362100,37.56
2-Jun-05,37.73,38.63,37.64,38.62,2929500,37.92
1-Jun-05,37.37,38.28,37.37,37.77,3629900,37.09
31-May-05,37.79,37.90,37.33,37.50,2762800,36.82
27-May-05,38.02,38.06,37.42,37.71,1745700,37.03
26-May-05,37.56,38.19,37.53,38.06,3572100,37.37
25-May-05,37.67,37.72,37.07,37.35,2800500,36.68
24-May-05,37.57,37.88,37.31,37.86,2976700,37.18
23-May-05,37.89,38.17,37.51,37.62,3354900,36.94
20-May-05,37.92,38.10,37.41,37.70,2995700,37.02
19-May-05,37.72,37.97,37.25,37.62,3672000,36.94
18-May-05,37.42,37.80,37.19,37.64,4210900,36.96
17-May-05,36.90,37.46,36.76,37.41,2687600,36.73
16-May-05,37.10,37.27,36.90,37.09,1610900,36.42
13-May-05,36.47,37.60,36.36,37.15,3731700,36.48
12-May-05,36.56,36.72,36.08,36.39,2739600,35.73
11-May-05,36.35,36.52,35.59,36.45,3357100,35.79
10-May-05,36.51,36.80,35.94,36.16,3639300,35.51
9-May-05,36.48,36.78,35.99,36.77,4603400,36.11
6-May-05,36.65,36.70,36.09,36.37,2943300,35.71
5-May-05,36.24,36.72,36.17,36.41,3329400,35.75
4-May-05,35.71,36.50,35.71,36.28,3650000,35.63
3-May-05,35.60,36.01,35.30,35.54,3193400,34.90
2-May-05,35.94,35.98,35.39,35.60,2517000,34.96
29-Apr-05,35.61,35.91,34.86,35.75,4319700,35.10
28-Apr-05,35.55,36.17,35.15,35.43,4152800,34.79
27-Apr-05,35.36,36.10,35.20,35.75,3311900,35.10
26-Apr-05,36.03,36.58,35.51,35.51,3730700,34.77
25-Apr-05,36.53,36.54,35.68,36.01,4307700,35.26
22-Apr-05,36.20,36.69,35.80,36.19,5072400,35.44
21-Apr-05,35.62,36.40,35.62,36.19,8330200,35.44
20-Apr-05,37.51,37.70,35.61,35.61,13800700,34.87
19-Apr-05,37.82,38.34,37.59,38.12,6880500,37.33
18-Apr-05,37.32,37.63,37.08,37.23,3977500,36.46
15-Apr-05,37.46,37.71,36.95,37.12,5540600,36.35
14-Apr-05,38.10,38.58,37.91,37.96,4970300,37.17
13-Apr-05,38.67,38.71,37.84,38.06,4232200,37.27
12-Apr-05,38.77,38.90,37.94,38.88,4509300,38.07
11-Apr-05,39.02,39.17,38.64,38.71,2737500,37.90
8-Apr-05,39.22,39.30,38.80,38.95,3458700,38.14
7-Apr-05,38.70,39.22,38.57,39.21,4022000,38.39
6-Apr-05,38.53,38.91,38.47,38.60,4098400,37.80
5-Apr-05,38.10,38.48,37.90,38.37,2995400,37.57
4-Apr-05,37.95,38.20,37.60,37.90,4015900,37.11
1-Apr-05,38.58,38.66,37.51,37.77,4363600,36.98
31-Mar-05,38.70,38.73,38.20,38.31,2673500,37.51
30-Mar-05,37.89,38.88,37.70,38.65,4379800,37.85
29-Mar-05,38.16,38.39,37.66,37.84,3088700,37.05
28-Mar-05,38.17,38.78,38.09,38.11,2460900,37.32
24-Mar-05,38.60,38.75,38.09,38.11,2408100,37.32
23-Mar-05,37.88,38.83,37.88,38.44,3619600,37.64
22-Mar-05,38.55,38.80,37.85,37.92,4295600,37.13
21-Mar-05,38.51,38.69,37.81,38.26,3296000,37.46
18-Mar-05,38.35,38.60,38.21,38.56,3650500,37.76
17-Mar-05,38.31,38.81,38.25,38.27,2173100,37.47
16-Mar-05,38.73,39.21,38.28,38.28,3303200,37.48
15-Mar-05,39.93,40.00,38.87,38.90,3786000,38.09
14-Mar-05,39.59,39.96,39.40,39.89,2867700,39.06
11-Mar-05,40.37,40.68,39.29,39.47,6567400,38.65
10-Mar-05,39.66,40.36,39.12,40.31,5867000,39.47
9-Mar-05,39.63,40.18,39.50,39.60,6478700,38.78
8-Mar-05,39.62,40.17,39.18,39.24,4256300,38.42
7-Mar-05,39.10,39.87,39.04,39.79,4283600,38.96
4-Mar-05,39.10,39.61,38.65,39.01,3942200,38.20
3-Mar-05,39.62,39.90,38.85,38.93,5157000,38.12
2-Mar-05,39.53,40.17,39.25,39.72,6682600,38.89
1-Mar-05,39.25,39.95,39.25,39.95,5344100,39.12
28-Feb-05,39.55,39.83,38.79,39.06,5658900,38.25
25-Feb-05,38.91,39.47,38.60,39.20,4607800,38.38
24-Feb-05,38.40,39.00,38.14,39.00,4191800,38.19
23-Feb-05,38.42,38.49,37.76,38.26,4896200,37.46
22-Feb-05,37.92,39.05,37.84,38.10,5445200,37.31
18-Feb-05,38.00,38.39,37.89,38.27,3367700,37.47
17-Feb-05,38.71,39.00,38.22,38.25,3720100,37.45
16-Feb-05,38.93,39.13,38.52,38.80,3325000,37.99
15-Feb-05,39.09,39.63,38.70,38.93,4890500,38.12
14-Feb-05,39.14,39.45,38.87,39.23,2946200,38.41
11-Feb-05,38.06,39.66,38.02,39.16,5828700,38.35
10-Feb-05,38.23,38.53,37.88,38.14,3701200,37.35
9-Feb-05,38.63,38.73,37.69,37.90,4705500,37.11
8-Feb-05,37.86,38.85,37.86,38.82,4629900,38.01
7-Feb-05,37.89,38.35,37.80,38.01,3351500,37.22
4-Feb-05,37.03,38.07,36.97,37.91,5923100,37.12
3-Feb-05,37.66,37.69,36.92,37.20,3423300,36.43
2-Feb-05,38.17,38.23,37.40,37.65,3924200,36.87
1-Feb-05,37.90,38.37,37.77,38.12,3508000,37.33
31-Jan-05,37.81,38.20,37.51,37.74,3703200,36.95
28-Jan-05,37.89,38.33,37.22,37.51,4379400,36.73
27-Jan-05,37.94,38.02,37.50,37.85,3772600,37.06
26-Jan-05,37.56,37.89,37.44,37.86,3550700,37.07
25-Jan-05,37.08,37.62,37.03,37.41,4971800,36.53
24-Jan-05,37.30,37.71,36.86,36.94,5477500,36.07
21-Jan-05,37.70,37.99,37.21,37.21,6639900,36.34
20-Jan-05,37.37,38.03,37.31,37.60,7690200,36.72
19-Jan-05,37.57,37.99,37.51,37.61,7985700,36.73
18-Jan-05,36.76,37.17,36.59,37.04,5390900,36.17
14-Jan-05,36.42,37.11,36.40,36.91,4862300,36.05
13-Jan-05,36.59,37.04,36.14,36.15,4424800,35.30
12-Jan-05,36.99,37.28,36.32,36.82,3962300,35.96
11-Jan-05,36.69,37.06,36.33,36.61,4734400,35.75
10-Jan-05,36.61,37.47,36.60,36.82,3999200,35.96
7-Jan-05,37.12,37.66,36.65,36.96,5037100,36.09
6-Jan-05,36.90,37.33,36.68,36.75,4548700,35.89
5-Jan-05,36.80,37.11,36.48,36.81,5297700,35.95
4-Jan-05,38.37,38.45,36.75,37.20,4967400,36.33
3-Jan-05,39.03,39.12,37.87,38.11,4298900,37.22