matplotlib Code

408 lines (407 with data), 20.6 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,140.51,141.59,139.38,141.39,912900,141.39
10-Aug-06,139.42,141.39,137.85,141.00,1415200,141.00
9-Aug-06,142.00,142.00,138.40,138.86,1273800,138.86
8-Aug-06,141.48,142.37,139.01,139.94,1350200,139.94
7-Aug-06,142.19,142.47,140.50,140.57,993300,140.57
4-Aug-06,144.62,146.24,141.40,142.74,1847000,142.74
3-Aug-06,137.34,144.59,137.34,142.66,2489300,142.66
2-Aug-06,137.44,138.89,136.89,138.59,1349500,138.59
1-Aug-06,137.20,138.00,135.04,137.47,1450100,137.47
31-Jul-06,137.50,138.74,136.75,137.25,1363700,137.25
28-Jul-06,135.99,138.38,135.50,138.13,1225100,138.13
27-Jul-06,136.00,138.36,134.56,134.98,1794000,134.98
26-Jul-06,140.80,141.32,134.86,134.86,2209600,134.86
25-Jul-06,139.68,141.25,137.88,140.84,1464200,140.84
24-Jul-06,136.85,140.69,136.85,140.11,1582500,140.11
21-Jul-06,138.53,139.71,136.37,136.56,1866400,136.56
20-Jul-06,142.75,142.77,139.42,139.55,1178800,139.55
19-Jul-06,140.22,144.50,140.00,142.49,2244500,142.49
18-Jul-06,141.05,142.00,136.00,140.30,3134300,140.30
17-Jul-06,141.76,144.45,140.65,141.65,1516600,141.65
14-Jul-06,144.98,147.26,139.15,141.60,2451300,141.60
13-Jul-06,147.48,147.62,143.11,144.02,3330200,144.02
12-Jul-06,156.59,157.66,147.28,148.37,3249300,148.37
11-Jul-06,153.03,156.77,152.51,156.45,1519700,156.45
10-Jul-06,153.41,154.00,152.01,152.79,588300,152.79
7-Jul-06,153.86,156.67,152.00,152.80,1106300,152.80
6-Jul-06,153.39,155.47,152.35,154.79,1353300,154.79
5-Jul-06,155.04,155.99,152.05,153.40,1610900,153.40
3-Jul-06,156.00,156.98,154.61,156.86,566300,156.86
30-Jun-06,159.19,159.58,154.51,155.30,2257100,155.30
29-Jun-06,154.29,158.38,152.87,157.94,1783100,157.94
28-Jun-06,151.24,153.30,150.17,153.15,1002700,153.15
27-Jun-06,154.35,154.35,149.94,150.32,1546000,150.32
26-Jun-06,151.10,153.94,150.69,153.91,1019300,153.91
23-Jun-06,152.62,153.52,151.02,151.10,1110200,151.10
22-Jun-06,152.81,155.10,150.71,152.13,1249800,152.13
21-Jun-06,151.70,154.51,151.03,153.11,1844300,153.11
20-Jun-06,152.13,153.60,149.23,151.50,2543700,151.50
19-Jun-06,156.67,157.94,151.50,151.71,1581400,151.71
16-Jun-06,156.26,157.30,154.98,155.27,2180200,155.27
15-Jun-06,155.97,158.78,155.05,157.05,2206000,157.05
14-Jun-06,153.00,156.25,153.00,154.85,2031200,154.85
13-Jun-06,158.36,160.73,151.91,152.60,4004900,152.60
12-Jun-06,164.00,164.80,159.05,159.52,1732600,159.52
9-Jun-06,165.33,167.95,163.57,163.62,2270000,163.62
8-Jun-06,162.56,166.88,160.78,164.19,3389100,164.19
7-Jun-06,162.26,166.50,159.97,163.46,3582000,163.46
6-Jun-06,159.30,161.94,156.31,161.53,2760400,161.53
5-Jun-06,157.51,162.85,156.85,159.44,2946100,159.44
2-Jun-06,161.21,161.82,156.07,158.69,2746100,158.69
1-Jun-06,151.99,160.80,151.31,160.79,3686600,160.79
31-May-06,153.10,155.49,151.87,151.87,2384700,151.87
30-May-06,153.92,155.34,152.64,152.66,1411300,152.66
26-May-06,155.89,155.89,153.80,155.24,1435600,155.24
25-May-06,154.85,156.06,152.00,156.06,2191200,156.06
24-May-06,156.74,158.64,152.81,154.40,2850000,154.40
23-May-06,159.21,161.33,157.21,157.21,2070000,157.21
22-May-06,159.58,159.82,156.16,158.35,4098500,158.35
19-May-06,157.34,161.98,154.20,161.89,5966900,161.89
18-May-06,151.05,160.01,150.99,155.85,13054600,155.85
17-May-06,139.68,141.32,137.70,137.96,2064100,137.96
16-May-06,139.50,142.68,139.13,140.78,1693200,140.78
15-May-06,138.48,140.50,137.73,139.87,1271200,139.87
12-May-06,141.29,142.17,137.33,139.39,19686,139.39
11-May-06,145.16,145.49,140.76,140.77,14416,140.77
10-May-06,145.20,147.45,144.30,145.46,14334,145.46
9-May-06,146.50,146.85,145.11,145.43,5566,145.43
8-May-06,147.02,147.33,146.21,146.57,7279,146.57
5-May-06,144.94,147.99,144.75,147.53,12700,147.53
4-May-06,142.87,144.73,142.23,144.57,7372,144.57
3-May-06,141.30,142.75,141.08,142.28,8357,142.28
2-May-06,143.77,143.77,140.93,141.21,10161,141.21
1-May-06,144.01,144.48,142.50,142.98,13446,142.98
28-Apr-06,146.15,146.38,143.50,143.69,12462,143.69
27-Apr-06,143.44,147.74,142.74,146.05,15722,146.05
26-Apr-06,142.91,145.10,142.25,144.60,16325,144.60
25-Apr-06,141.30,142.85,140.39,142.34,13736,142.34
24-Apr-06,139.53,142.09,139.01,141.66,10734,141.66
21-Apr-06,141.70,141.93,139.56,140.06,13781,140.06
20-Apr-06,140.07,141.94,139.64,140.04,13476,140.04
19-Apr-06,140.18,141.23,139.20,140.45,12882,140.45
18-Apr-06,136.85,141.27,136.72,140.33,16027,140.33
17-Apr-06,138.91,139.86,135.32,136.33,16185,136.33
13-Apr-06,138.80,140.80,138.05,139.15,8539,139.15
12-Apr-06,139.83,142.81,138.70,139.30,17360,139.30
11-Apr-06,139.14,141.64,137.23,140.05,25481,140.05
10-Apr-06,138.22,140.18,137.53,138.31,15726,138.31
7-Apr-06,137.52,140.09,137.00,137.76,27783,137.76
6-Apr-06,137.63,137.97,135.00,137.59,20677,137.59
5-Apr-06,135.07,138.29,133.21,137.87,33500,137.87
4-Apr-06,130.82,132.94,130.68,131.68,12006,131.68
3-Apr-06,130.85,132.44,130.38,130.65,14942,130.65
31-Mar-06,131.43,132.50,130.34,131.83,12712,131.83
30-Mar-06,132.40,134.41,130.40,130.97,12511,130.97
29-Mar-06,131.03,132.58,130.74,132.37,15199,132.37
28-Mar-06,131.21,133.02,129.36,131.39,14281,131.39
27-Mar-06,133.00,134.14,130.52,130.97,13667,130.97
24-Mar-06,131.54,133.41,131.48,132.95,14511,132.95
23-Mar-06,132.01,132.93,130.67,131.25,14483,131.25
22-Mar-06,130.96,133.33,130.60,132.27,17119,132.27
21-Mar-06,132.62,135.14,130.32,130.96,26421,130.96
20-Mar-06,136.05,136.49,132.60,132.74,25655,132.74
17-Mar-06,137.73,138.56,134.00,134.90,40959,134.90
16-Mar-06,133.42,139.49,133.19,138.44,68571,138.44
15-Mar-06,127.34,133.63,125.96,132.29,171911,132.29
14-Mar-06,117.64,117.99,116.70,117.27,20477,117.27
13-Mar-06,118.57,118.60,117.64,118.03,10668,118.03
10-Mar-06,116.50,118.55,116.50,118.23,9465,118.23
9-Mar-06,118.50,118.50,115.95,116.55,14211,116.55
8-Mar-06,119.45,119.96,117.73,118.50,12392,118.50
7-Mar-06,119.50,120.18,118.19,119.17,11007,119.17
6-Mar-06,120.42,120.99,119.40,120.05,10523,120.05
3-Mar-06,120.47,122.25,120.00,120.49,8776,120.49
2-Mar-06,120.83,121.20,119.75,121.20,9835,121.20
1-Mar-06,120.79,122.41,120.55,121.44,10691,121.44
28-Feb-06,121.93,122.48,119.90,120.45,12702,120.45
27-Feb-06,119.58,123.08,119.58,122.55,11325,122.55
24-Feb-06,120.35,120.44,119.31,120.33,7041,120.33
23-Feb-06,119.31,121.41,119.15,120.07,8526,120.07
22-Feb-06,120.55,121.25,119.75,119.76,14532,119.76
21-Feb-06,122.83,123.55,120.02,120.31,11279,120.31
17-Feb-06,122.96,123.90,122.56,122.56,9686,122.56
16-Feb-06,123.15,123.72,121.75,123.34,11904,123.34
15-Feb-06,121.63,123.14,121.10,122.95,22492,122.95
14-Feb-06,119.06,122.36,118.50,121.85,16292,121.85
13-Feb-06,118.26,120.00,118.26,119.28,7828,119.28
10-Feb-06,116.87,119.14,116.48,118.89,9497,118.89
9-Feb-06,118.66,119.35,117.39,117.39,9912,117.39
8-Feb-06,117.12,119.39,116.60,118.71,10249,118.71
7-Feb-06,116.94,118.15,116.31,116.97,13671,116.97
6-Feb-06,119.11,119.45,116.89,117.65,14835,117.65
3-Feb-06,119.80,120.77,118.50,119.44,14632,119.44
2-Feb-06,119.82,122.25,119.55,121.10,11283,121.10
1-Feb-06,120.68,122.26,119.75,119.82,14319,119.82
31-Jan-06,121.58,122.24,119.60,120.75,24612,120.75
30-Jan-06,123.73,125.40,121.36,121.44,21608,121.44
27-Jan-06,122.04,125.52,121.98,123.19,13267,123.19
26-Jan-06,123.86,123.98,121.20,122.27,14939,122.27
25-Jan-06,121.63,125.08,121.50,122.61,20320,122.61
24-Jan-06,121.50,122.95,121.16,121.70,9520,121.70
23-Jan-06,121.00,121.71,119.54,121.26,12604,121.26
20-Jan-06,123.60,124.46,120.57,120.76,19439,120.76
19-Jan-06,122.56,123.53,121.61,123.25,10358,123.25
18-Jan-06,121.49,123.99,121.01,122.76,14691,122.76
17-Jan-06,123.06,123.48,121.00,121.99,10752,121.99
13-Jan-06,123.71,124.10,122.07,123.08,8354,123.08
12-Jan-06,124.21,125.29,122.38,123.48,10747,123.48
11-Jan-06,125.52,126.75,123.18,124.71,17757,124.71
10-Jan-06,121.71,126.37,121.71,125.09,23853,125.09
9-Jan-06,118.97,123.30,118.97,122.70,26150,122.70
6-Jan-06,118.85,119.46,117.35,119.46,16865,119.46
5-Jan-06,115.60,118.31,115.57,117.90,22949,117.90
4-Jan-06,117.34,117.85,115.59,116.01,17703,116.01
3-Jan-06,115.81,118.47,114.90,117.08,24863,117.08
30-Dec-05,116.44,117.56,115.53,115.53,19855,115.53
29-Dec-05,118.45,118.61,116.05,116.80,20424,116.80
28-Dec-05,119.85,120.50,117.95,118.38,14038,118.38
27-Dec-05,120.00,121.24,119.58,119.95,12529,119.95
23-Dec-05,118.50,120.27,117.89,119.84,12031,119.84
22-Dec-05,118.47,119.00,117.02,117.96,8984,117.96
21-Dec-05,118.30,119.56,117.82,118.42,10565,118.42
20-Dec-05,118.71,118.93,116.90,118.20,20506,118.20
19-Dec-05,120.11,122.15,118.35,118.71,19734,118.71
16-Dec-05,122.27,122.69,119.50,119.75,30432,119.75
15-Dec-05,123.50,123.57,121.51,122.39,14082,122.39
14-Dec-05,123.59,124.50,123.18,123.74,17033,123.74
13-Dec-05,123.57,124.65,121.50,124.26,23104,124.26
12-Dec-05,124.02,125.80,123.90,124.34,23877,124.34
9-Dec-05,122.40,124.11,121.79,123.79,26613,123.79
8-Dec-05,122.80,124.35,121.36,121.79,52831,121.79
7-Dec-05,123.00,123.30,120.49,121.50,26767,121.50
6-Dec-05,122.04,124.74,120.20,122.97,95230,122.97
5-Dec-05,118.77,119.50,116.25,116.71,36587,116.71
2-Dec-05,114.51,119.57,113.92,119.50,36418,119.50
1-Dec-05,116.17,117.66,114.14,115.32,23025,115.32
30-Nov-05,117.15,117.98,114.81,115.11,21625,115.11
29-Nov-05,117.70,118.45,116.00,117.30,18061,117.30
28-Nov-05,119.50,120.56,116.43,116.80,21413,116.80
25-Nov-05,120.86,121.40,118.86,119.15,8138,119.15
23-Nov-05,121.40,122.98,119.84,121.17,13442,121.17
22-Nov-05,120.08,122.09,119.17,121.76,21770,121.76
21-Nov-05,118.76,121.00,118.04,120.15,17944,120.15
18-Nov-05,120.02,121.38,118.11,119.44,30106,119.44
17-Nov-05,117.51,119.79,116.90,119.50,25377,119.50
16-Nov-05,116.20,117.84,114.33,116.70,28364,116.70
15-Nov-05,112.64,119.48,111.64,115.80,54794,115.80
14-Nov-05,115.18,116.08,112.24,113.52,34435,113.52
11-Nov-05,117.90,117.90,114.49,114.80,40765,114.80
10-Nov-05,118.84,119.00,115.48,118.28,32842,118.28
9-Nov-05,120.01,120.26,116.47,118.53,29108,118.53
8-Nov-05,122.83,123.00,119.00,119.42,30102,119.42
7-Nov-05,123.35,125.13,122.01,124.05,28898,124.05
4-Nov-05,123.54,124.91,120.88,124.00,20475,124.00
3-Nov-05,126.45,127.66,122.26,122.81,36643,122.81
2-Nov-05,118.53,124.50,117.04,122.87,49946,122.87
1-Nov-05,119.50,120.70,117.83,118.27,17214,118.27
31-Oct-05,117.90,121.52,117.45,120.25,25507,120.25
28-Oct-05,117.07,118.17,115.25,117.45,33034,117.45
27-Oct-05,121.92,121.92,115.38,115.52,33273,115.52
26-Oct-05,121.55,123.60,120.00,121.77,20878,121.77
25-Oct-05,124.15,125.10,119.91,121.84,28202,121.84
24-Oct-05,121.75,125.08,120.36,125.07,29571,125.07
21-Oct-05,123.22,123.85,119.52,121.74,29477,121.74
20-Oct-05,123.31,125.74,120.50,121.12,34544,121.12
19-Oct-05,117.91,123.55,115.11,123.44,47708,123.44
18-Oct-05,121.43,121.49,118.67,118.79,23910,118.79
17-Oct-05,117.21,122.22,116.99,121.64,37042,121.64
14-Oct-05,116.98,117.97,115.00,115.67,28663,115.67
13-Oct-05,115.51,116.77,113.30,116.53,36056,116.53
12-Oct-05,118.13,119.47,115.36,115.95,31194,115.95
11-Oct-05,118.77,120.00,117.05,118.46,23910,118.46
10-Oct-05,120.16,121.17,117.78,117.90,22394,117.90
7-Oct-05,121.38,121.65,118.35,120.50,22894,120.50
6-Oct-05,123.89,125.51,117.85,119.07,38078,119.07
5-Oct-05,125.20,126.39,123.37,123.42,27896,123.42
4-Oct-05,125.16,126.86,124.75,125.21,17809,125.21
3-Oct-05,123.98,127.72,123.54,125.10,40975,125.10
30-Sep-05,122.97,126.15,121.89,124.43,38163,124.43
29-Sep-05,120.44,123.23,117.62,123.01,29744,123.01
28-Sep-05,123.40,123.43,119.50,120.69,39610,120.69
27-Sep-05,121.55,122.65,120.16,121.52,21918,121.52
26-Sep-05,123.33,124.94,119.93,121.55,41057,121.55
23-Sep-05,120.92,123.81,118.77,121.00,51630,121.00
22-Sep-05,115.16,122.94,114.05,121.91,88955,121.91
21-Sep-05,119.00,119.00,114.66,115.15,72232,115.15
20-Sep-05,120.05,124.18,119.38,119.56,54553,119.56
19-Sep-05,123.67,124.45,119.60,119.97,46559,119.97
16-Sep-05,126.00,126.91,124.09,124.23,40224,124.23
15-Sep-05,129.50,129.73,125.33,126.32,32575,126.32
14-Sep-05,131.41,133.32,128.66,128.87,36320,128.87
13-Sep-05,131.00,131.35,128.50,130.25,30039,130.25
12-Sep-05,132.97,132.99,129.97,131.13,21133,131.13
9-Sep-05,129.29,134.22,129.11,132.74,59144,132.74
8-Sep-05,125.72,129.35,125.08,127.81,102820,127.81
7-Sep-05,133.01,135.44,132.30,134.85,23624,134.85
6-Sep-05,132.91,133.75,131.15,133.22,22062,133.22
2-Sep-05,133.21,134.49,131.18,131.63,19895,131.63
1-Sep-05,135.98,135.98,132.36,132.67,24341,132.67
31-Aug-05,135.44,136.78,132.41,135.86,41103,135.86
30-Aug-05,136.69,138.13,133.32,135.28,28678,135.28
29-Aug-05,135.00,138.50,134.01,138.23,20102,138.23
26-Aug-05,137.98,138.00,135.52,135.53,12603,135.53
25-Aug-05,137.74,139.94,136.17,138.07,16216,138.07
24-Aug-05,138.70,140.49,137.41,137.61,21935,137.61
23-Aug-05,136.56,140.38,136.01,139.92,31258,139.92
22-Aug-05,135.60,138.20,133.68,136.50,28198,136.50
19-Aug-05,139.19,139.19,134.80,135.14,24590,135.14
18-Aug-05,136.63,139.65,134.65,138.76,28725,138.76
17-Aug-05,137.15,139.22,136.19,137.49,32320,137.49
16-Aug-05,143.58,143.86,136.72,137.16,40844,137.16
15-Aug-05,144.92,145.77,143.06,144.89,14744,144.89
12-Aug-05,142.12,145.92,140.32,145.92,24197,145.92
11-Aug-05,143.10,144.44,141.50,142.96,13970,142.96
10-Aug-05,144.03,146.73,141.82,143.13,25926,143.13
9-Aug-05,142.62,144.60,142.40,142.97,15229,142.97
8-Aug-05,146.27,147.13,141.56,142.25,22757,142.25
5-Aug-05,148.67,149.85,144.08,146.57,27394,146.57
4-Aug-05,151.09,151.90,148.60,148.89,23388,148.89
3-Aug-05,154.48,154.89,150.77,152.24,19571,152.24
2-Aug-05,153.81,155.90,151.00,155.00,17023,155.00
1-Aug-05,154.33,155.50,152.97,153.13,14034,153.13
29-Jul-05,156.30,158.21,153.76,154.60,14284,154.60
28-Jul-05,156.87,157.99,155.34,156.49,13092,156.49
27-Jul-05,156.90,157.52,152.61,157.11,27013,157.11
26-Jul-05,158.88,159.00,154.71,154.89,19609,154.89
25-Jul-05,159.67,161.19,158.10,158.44,10777,158.44
22-Jul-05,159.81,161.55,157.41,159.62,13968,159.62
21-Jul-05,161.90,162.57,159.09,159.42,31134,159.42
20-Jul-05,158.45,163.50,157.14,163.11,29636,163.11
19-Jul-05,159.77,160.95,157.86,158.46,13296,158.46
18-Jul-05,157.09,161.05,156.56,159.07,24330,159.07
15-Jul-05,158.41,158.92,156.11,157.49,17202,157.49
14-Jul-05,159.85,160.49,156.55,158.15,22802,158.15
13-Jul-05,157.97,159.42,156.56,158.11,24370,158.11
12-Jul-05,155.18,161.75,153.76,157.38,85836,157.38
11-Jul-05,152.60,156.47,152.60,155.21,35664,155.21
8-Jul-05,150.82,152.75,148.61,152.09,25134,152.09
7-Jul-05,149.35,151.46,148.52,150.06,26016,150.06
6-Jul-05,154.09,154.90,150.11,150.35,22494,150.35
5-Jul-05,152.98,156.50,152.15,153.86,34145,153.86
1-Jul-05,153.70,154.05,151.37,151.75,28438,151.75
30-Jun-05,151.90,153.34,149.60,149.87,26080,149.87
29-Jun-05,153.62,154.34,150.52,151.03,31024,151.03
28-Jun-05,149.43,155.10,148.95,154.04,51633,154.04
27-Jun-05,146.81,149.85,145.29,147.74,21118,147.74
24-Jun-05,150.50,150.80,147.76,148.02,25286,148.02
23-Jun-05,155.29,155.78,149.56,150.06,38294,150.06
22-Jun-05,155.15,155.87,151.67,152.96,30240,152.96
21-Jun-05,155.05,157.20,152.96,153.75,39456,153.75
20-Jun-05,148.69,156.55,146.75,155.43,50434,155.43
17-Jun-05,149.53,151.97,147.57,150.26,57665,150.26
16-Jun-05,153.31,153.67,149.67,151.35,73954,151.35
15-Jun-05,143.05,147.59,142.52,147.45,75885,147.45
14-Jun-05,134.75,138.77,134.43,138.76,31121,138.76
13-Jun-05,135.35,136.92,133.24,134.60,40105,134.60
10-Jun-05,140.78,141.45,136.45,137.00,26637,137.00
9-Jun-05,140.57,142.40,138.79,140.40,30424,140.40
8-Jun-05,140.18,142.94,135.52,139.68,72112,139.68
7-Jun-05,147.15,149.43,140.35,141.50,102966,141.50
6-Jun-05,154.95,155.91,152.21,154.91,16552,154.91
3-Jun-05,155.25,158.90,153.59,154.08,30587,154.08
2-Jun-05,148.00,157.25,148.00,156.52,54682,156.52
1-Jun-05,147.12,151.41,146.51,148.15,26015,148.15
31-May-05,150.21,150.55,146.20,146.51,18679,146.51
27-May-05,148.76,149.45,147.60,149.20,14322,149.20
26-May-05,149.36,152.27,146.88,147.49,33868,147.49
25-May-05,149.62,149.67,146.60,147.95,17644,147.95
24-May-05,148.00,150.42,146.07,149.63,35020,149.63
23-May-05,142.83,150.15,142.83,148.20,44602,148.20
20-May-05,143.21,143.49,140.60,142.83,19829,142.83
19-May-05,142.62,144.62,141.20,143.11,30366,143.11
18-May-05,137.00,143.51,136.81,143.26,55243,143.26
17-May-05,136.35,138.06,135.46,136.06,23416,136.06
16-May-05,137.35,137.87,134.66,137.49,25283,137.49
13-May-05,138.28,139.22,134.34,137.13,38013,137.13
12-May-05,140.60,141.22,135.97,138.44,41573,138.44
11-May-05,141.34,142.78,137.67,142.68,35311,142.68
10-May-05,144.87,144.89,140.31,140.79,29098,140.79
9-May-05,145.70,146.25,143.44,145.87,25275,145.87
6-May-05,144.43,145.64,143.05,144.70,34394,144.70
5-May-05,142.35,143.86,139.58,142.44,36412,142.44
4-May-05,137.35,141.20,135.83,140.03,36201,140.03
3-May-05,135.60,140.71,135.19,139.30,35576,139.30
2-May-05,134.50,136.61,134.09,135.42,14864,135.42
29-Apr-05,136.59,137.80,131.85,135.24,34697,135.24
28-Apr-05,133.89,136.33,133.00,134.88,19769,134.88
27-Apr-05,137.16,138.10,134.31,134.35,29880,134.35
26-Apr-05,134.70,140.15,134.02,138.22,38765,138.22
25-Apr-05,132.20,135.76,131.50,134.76,22474,134.76
22-Apr-05,136.80,137.00,130.21,131.03,35990,131.03
21-Apr-05,135.02,137.75,128.75,137.54,62227,137.54
20-Apr-05,139.20,139.88,132.40,133.26,29620,133.26
19-Apr-05,136.51,139.50,135.21,139.38,27036,139.38
18-Apr-05,134.75,137.68,133.38,135.74,46498,135.74
15-Apr-05,139.94,141.48,134.32,134.91,54190,134.91
14-Apr-05,145.64,146.25,137.60,140.37,60380,140.37
13-Apr-05,147.21,148.26,145.05,146.23,36309,146.23
12-Apr-05,147.17,148.34,144.06,147.38,54081,147.38
11-Apr-05,143.45,148.75,142.66,146.96,64433,146.96
8-Apr-05,139.77,143.60,139.63,142.07,43234,142.07
7-Apr-05,139.61,143.30,135.62,138.73,54167,138.73
6-Apr-05,144.11,144.21,137.03,138.42,80158,138.42
5-Apr-05,145.40,149.50,141.76,142.58,91369,142.58
4-Apr-05,136.15,145.75,135.45,145.30,90295,145.30
1-Apr-05,134.45,138.75,132.10,135.39,59262,135.39
31-Mar-05,130.69,134.95,130.59,133.17,48258,133.17
30-Mar-05,129.81,130.18,125.90,130.00,40273,130.00
29-Mar-05,131.35,132.89,128.71,129.60,40858,129.60
28-Mar-05,131.05,138.00,128.90,131.11,35325,131.11
24-Mar-05,125.15,132.72,124.82,132.52,154440,132.52
23-Mar-05,127.14,127.53,122.28,124.83,42819,124.83
22-Mar-05,130.68,131.02,127.00,127.15,36473,127.15
21-Mar-05,125.60,128.75,124.83,128.74,31673,128.74
18-Mar-05,127.00,127.79,124.52,125.19,20106,125.19
17-Mar-05,126.10,127.00,124.50,124.61,24067,124.61
16-Mar-05,129.50,129.84,125.50,126.13,32297,126.13
15-Mar-05,129.36,133.85,128.71,130.68,71705,130.68
14-Mar-05,127.38,129.48,125.55,128.75,59284,128.75
11-Mar-05,121.27,128.88,118.81,127.00,154285,127.00
10-Mar-05,111.60,112.44,109.26,112.11,30789,112.11
9-Mar-05,109.29,113.76,107.83,111.66,52849,111.66
8-Mar-05,109.31,113.44,108.46,109.24,33942,109.24
7-Mar-05,105.00,111.46,104.70,109.93,46352,109.93
4-Mar-05,103.20,105.86,102.32,105.01,25245,105.01
3-Mar-05,102.30,105.00,101.10,101.99,26293,101.99
2-Mar-05,99.09,103.32,98.73,101.61,28022,101.61
1-Mar-05,97.71,99.64,97.35,99.15,13858,99.15
28-Feb-05,97.13,97.88,95.25,97.47,11707,97.47
25-Feb-05,97.66,98.00,95.40,96.68,12067,96.68
24-Feb-05,97.18,97.91,94.17,97.44,21606,97.44
23-Feb-05,97.00,98.34,95.89,97.02,11162,97.02
22-Feb-05,99.75,100.25,95.81,96.24,15244,96.24
18-Feb-05,100.60,101.63,100.10,100.21,8463,100.21
17-Feb-05,102.24,102.54,100.22,100.52,9873,100.52
16-Feb-05,102.29,102.85,101.32,101.71,8291,101.71
15-Feb-05,102.08,103.75,101.10,102.97,15404,102.97
14-Feb-05,102.85,102.85,99.39,102.29,14133,102.29
11-Feb-05,100.12,103.12,99.52,103.02,19034,103.02
10-Feb-05,100.99,101.64,99.00,99.72,13606,99.72
9-Feb-05,102.17,102.73,100.27,101.07,10503,101.07
8-Feb-05,102.28,103.81,101.80,102.36,12518,102.36
7-Feb-05,103.90,104.16,101.35,102.17,14099,102.17
4-Feb-05,99.70,104.05,99.45,103.93,29044,103.93
3-Feb-05,96.15,100.65,95.66,100.00,21086,100.00
2-Feb-05,94.65,96.75,93.97,96.58,12315,96.58
1-Feb-05,94.75,94.96,93.52,94.11,10578,94.11
31-Jan-05,94.73,95.61,92.81,94.18,13035,94.18
28-Jan-05,94.07,95.73,93.19,93.94,16706,93.94
27-Jan-05,90.03,94.66,89.37,94.35,26602,94.35
26-Jan-05,88.77,90.99,85.53,90.33,22740,90.33
25-Jan-05,86.84,89.48,85.12,88.27,23025,88.27
24-Jan-05,91.08,92.12,84.51,86.40,31987,86.40
21-Jan-05,92.13,93.65,90.70,91.67,15465,91.67
20-Jan-05,93.00,93.36,91.09,92.38,21241,92.38
19-Jan-05,94.00,94.89,92.97,93.06,10481,93.06
18-Jan-05,95.14,95.43,94.01,94.20,11102,94.20
14-Jan-05,94.32,95.44,93.29,95.06,15163,95.06
13-Jan-05,95.20,95.70,93.59,93.84,12493,93.84
12-Jan-05,93.82,95.55,92.25,95.09,9139,95.09
11-Jan-05,91.86,94.40,91.44,93.44,14424,93.44
10-Jan-05,93.60,94.10,91.75,91.97,20058,91.97
7-Jan-05,94.76,95.64,93.34,93.71,11970,93.71
6-Jan-05,96.99,97.65,93.79,94.29,19537,94.29
5-Jan-05,100.62,100.91,93.56,96.57,30289,96.57
4-Jan-05,101.07,101.97,100.35,100.35,12644,100.35
3-Jan-05,100.94,104.00,99.99,100.10,27376,100.10