matplotlib Code

408 lines (407 with data), 19.1 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,37.15,37.28,36.49,36.83,848500,36.83
10-Aug-06,36.87,37.72,36.68,37.20,1271200,37.20
9-Aug-06,37.08,37.85,36.91,37.16,1526900,37.16
8-Aug-06,36.87,37.31,36.64,36.98,1183300,36.98
7-Aug-06,36.65,37.01,36.07,36.72,1562800,36.72
4-Aug-06,37.53,38.25,36.58,36.92,1811900,36.92
3-Aug-06,37.24,38.25,37.01,37.27,2767600,37.27
2-Aug-06,35.89,37.75,34.35,37.20,17241700,37.20
1-Aug-06,44.20,44.33,42.61,43.13,2909900,43.13
31-Jul-06,44.70,45.00,44.20,44.50,829900,44.50
28-Jul-06,44.50,44.98,43.72,44.82,719600,44.82
27-Jul-06,43.69,44.40,43.69,44.12,1167100,44.12
26-Jul-06,46.91,46.98,43.58,43.68,1660800,43.68
25-Jul-06,46.25,47.22,45.86,47.10,906400,47.10
24-Jul-06,44.36,46.30,43.97,46.30,1142400,46.30
21-Jul-06,44.79,45.27,44.12,44.31,520700,44.31
20-Jul-06,47.05,47.60,45.04,45.06,1182200,45.06
19-Jul-06,44.37,47.57,44.27,47.12,1661400,47.12
18-Jul-06,44.45,45.07,43.41,44.45,845900,44.45
17-Jul-06,44.55,45.02,43.93,44.19,465400,44.19
14-Jul-06,44.74,44.74,43.81,44.58,648700,44.58
13-Jul-06,45.08,45.13,44.19,44.63,996900,44.63
12-Jul-06,46.71,47.09,44.92,45.29,896200,45.29
11-Jul-06,47.50,47.77,46.56,46.90,720300,46.90
10-Jul-06,48.22,48.54,47.22,47.69,428000,47.69
7-Jul-06,48.20,48.81,47.40,48.06,454400,48.06
6-Jul-06,48.75,49.27,48.20,48.39,275800,48.39
5-Jul-06,49.98,49.98,48.25,48.58,557000,48.58
3-Jul-06,49.82,50.28,49.69,50.05,398700,50.05
30-Jun-06,49.34,49.85,49.09,49.56,621500,49.56
29-Jun-06,47.52,49.18,47.18,49.07,777900,49.07
28-Jun-06,47.56,47.56,46.80,47.13,536700,47.13
27-Jun-06,48.11,48.38,47.14,47.27,658400,47.27
26-Jun-06,47.48,49.17,47.35,48.18,789700,48.18
23-Jun-06,46.19,47.65,45.12,47.15,1129600,47.15
22-Jun-06,45.15,45.75,45.00,45.45,778500,45.45
21-Jun-06,44.43,45.81,44.37,45.34,1199600,45.34
20-Jun-06,45.77,45.77,44.28,44.45,1648900,44.45
19-Jun-06,46.45,46.59,45.54,45.68,743100,45.68
16-Jun-06,46.26,46.97,45.90,46.42,675100,46.42
15-Jun-06,46.21,46.55,45.90,46.38,1233000,46.38
14-Jun-06,45.94,46.22,45.16,45.79,792200,45.79
13-Jun-06,45.93,47.10,45.68,45.99,1285600,45.99
12-Jun-06,46.48,46.89,45.60,45.84,811100,45.84
9-Jun-06,46.20,47.86,45.50,46.96,1412400,46.96
8-Jun-06,47.49,48.14,45.34,46.16,1726400,46.16
7-Jun-06,48.18,48.64,47.61,47.82,958200,47.82
6-Jun-06,48.82,49.08,47.89,48.20,1408100,48.20
5-Jun-06,50.16,50.40,48.44,48.54,819500,48.54
2-Jun-06,51.31,51.35,50.35,50.52,661700,50.52
1-Jun-06,50.18,50.95,50.04,50.87,1361500,50.87
31-May-06,49.55,50.34,49.32,49.93,2621500,49.93
30-May-06,50.12,50.12,49.25,49.45,928200,49.45
26-May-06,49.94,50.10,49.24,50.04,665000,50.04
25-May-06,50.41,50.41,49.61,49.94,687900,49.94
24-May-06,50.60,51.20,49.77,50.14,1014300,50.14
23-May-06,50.22,51.11,49.63,50.59,1215300,50.59
22-May-06,49.63,50.56,49.02,50.19,984800,50.19
19-May-06,49.15,50.23,49.05,50.04,1754800,50.04
18-May-06,49.85,50.39,48.95,49.16,1400000,49.16
17-May-06,51.59,52.15,49.58,49.95,1207100,49.95
16-May-06,53.25,53.25,51.60,52.00,1151400,52.00
15-May-06,54.06,54.14,52.81,53.19,915900,53.19
12-May-06,54.64,54.91,53.96,54.18,515800,54.18
11-May-06,55.93,56.58,54.60,54.72,743800,54.72
10-May-06,56.18,56.22,55.21,55.72,606500,55.72
9-May-06,55.95,56.66,55.95,56.35,421900,56.35
8-May-06,56.20,56.29,55.59,55.95,516400,55.95
5-May-06,56.05,56.35,55.73,56.08,476800,56.08
4-May-06,54.76,56.20,54.76,55.98,803000,55.98
3-May-06,54.75,55.14,54.55,54.77,519200,54.77
2-May-06,54.15,55.10,53.45,54.58,788800,54.58
1-May-06,53.96,54.50,53.53,53.95,641000,53.95
28-Apr-06,54.02,54.95,53.25,53.87,774100,53.87
27-Apr-06,51.56,55.33,51.52,54.26,1922400,54.26
26-Apr-06,55.69,55.78,51.65,51.82,2455600,51.82
25-Apr-06,54.75,54.85,53.45,54.01,921500,54.01
24-Apr-06,54.98,55.20,53.75,54.75,869400,54.75
21-Apr-06,56.76,56.80,54.06,54.98,1253600,54.98
20-Apr-06,54.77,57.08,54.65,56.50,2135500,56.50
19-Apr-06,53.68,54.37,53.68,54.27,738400,54.27
18-Apr-06,51.96,54.23,51.90,53.93,1053000,53.93
17-Apr-06,51.95,52.43,51.52,51.73,523200,51.73
13-Apr-06,51.81,52.60,51.69,52.09,470700,52.09
12-Apr-06,51.06,51.79,50.92,51.73,436400,51.73
11-Apr-06,52.21,52.40,50.94,51.20,700500,51.20
10-Apr-06,52.92,53.00,51.42,51.99,869600,51.99
7-Apr-06,53.00,53.51,52.09,52.53,663600,52.53
6-Apr-06,53.70,53.70,52.40,53.15,735300,53.15
5-Apr-06,54.23,54.91,53.23,53.76,1926500,53.76
4-Apr-06,51.75,55.09,51.65,54.14,3073700,54.14
3-Apr-06,50.57,50.71,49.84,49.98,413300,49.98
31-Mar-06,50.30,51.14,49.88,50.50,450500,50.50
30-Mar-06,51.59,51.86,50.05,50.43,679300,50.43
29-Mar-06,50.48,52.04,50.22,51.75,637700,51.75
28-Mar-06,51.10,51.19,50.19,50.26,504400,50.26
27-Mar-06,50.50,51.02,50.23,50.93,450700,50.93
24-Mar-06,49.97,50.47,49.67,50.44,424800,50.44
23-Mar-06,49.86,50.18,48.71,50.02,557400,50.02
22-Mar-06,49.26,50.20,49.20,50.01,868200,50.01
21-Mar-06,50.27,50.86,49.25,49.60,689900,49.60
20-Mar-06,49.64,50.83,49.62,50.21,667900,50.21
17-Mar-06,49.24,49.80,49.20,49.42,882500,49.42
16-Mar-06,47.77,50.35,47.66,49.31,1410900,49.31
15-Mar-06,47.67,47.68,47.00,47.60,719800,47.60
14-Mar-06,47.12,47.80,46.48,47.53,794800,47.53
13-Mar-06,47.22,48.00,47.18,47.25,806300,47.25
10-Mar-06,46.87,47.30,46.36,47.25,726900,47.25
9-Mar-06,47.41,48.14,46.90,47.01,569000,47.01
8-Mar-06,46.84,47.77,46.65,47.43,793300,47.43
7-Mar-06,47.94,48.24,46.72,47.01,637200,47.01
6-Mar-06,49.12,49.30,47.80,47.98,746500,47.98
3-Mar-06,49.59,49.93,49.01,49.18,604300,49.18
2-Mar-06,49.95,50.79,49.57,49.92,546800,49.92
1-Mar-06,49.55,50.24,49.00,50.17,883200,50.17
28-Feb-06,50.32,50.39,49.29,49.46,703800,49.46
27-Feb-06,49.80,50.41,49.10,50.37,689700,50.37
24-Feb-06,49.86,49.87,48.70,49.61,619700,49.61
23-Feb-06,50.09,50.38,49.83,49.97,546800,49.97
22-Feb-06,49.61,50.40,49.17,50.09,587800,50.09
21-Feb-06,50.80,50.95,49.02,49.73,957700,49.73
17-Feb-06,51.04,51.19,50.34,50.81,425000,50.81
16-Feb-06,50.97,51.36,50.65,51.17,708000,51.17
15-Feb-06,51.22,51.52,50.59,50.83,603700,50.83
14-Feb-06,51.00,51.66,50.23,51.30,814200,51.30
13-Feb-06,51.99,52.46,51.06,51.32,508300,51.32
10-Feb-06,51.72,52.57,51.60,52.26,1215800,52.26
9-Feb-06,51.26,52.50,51.25,51.60,986300,51.60
8-Feb-06,51.30,51.90,50.45,51.31,1105800,51.31
7-Feb-06,51.49,52.05,51.20,51.31,1160200,51.31
6-Feb-06,49.84,51.60,49.73,51.33,1163300,51.33
3-Feb-06,50.34,50.55,49.40,49.59,823400,49.59
2-Feb-06,50.50,51.76,50.05,50.32,828700,50.32
1-Feb-06,51.86,51.94,50.66,50.68,841500,50.68
31-Jan-06,51.80,52.07,51.46,51.82,1108400,51.82
30-Jan-06,50.92,52.11,50.55,51.49,1373900,51.49
27-Jan-06,53.96,54.10,51.54,51.67,1633700,51.67
26-Jan-06,52.18,55.42,51.55,53.99,3034600,53.99
25-Jan-06,49.80,53.31,49.67,51.79,7782100,51.79
24-Jan-06,43.29,44.61,43.10,44.42,1982900,44.42
23-Jan-06,44.00,44.17,42.56,43.09,1338100,43.09
20-Jan-06,45.20,45.43,44.07,44.26,831000,44.26
19-Jan-06,44.91,45.59,44.60,45.37,450500,45.37
18-Jan-06,45.15,45.59,44.73,45.10,636000,45.10
17-Jan-06,44.61,45.60,44.42,45.29,881900,45.29
13-Jan-06,45.29,45.48,44.52,44.78,855000,44.78
12-Jan-06,46.23,46.23,44.82,45.48,1823900,45.48
11-Jan-06,48.38,48.40,46.70,47.08,1417400,47.08
10-Jan-06,49.12,49.63,48.60,49.10,694300,49.10
9-Jan-06,48.40,49.80,48.13,49.47,997200,49.47
6-Jan-06,48.23,48.52,47.86,48.30,523200,48.30
5-Jan-06,47.53,48.15,46.91,48.12,473200,48.12
4-Jan-06,46.57,47.84,46.35,47.73,790000,47.73
3-Jan-06,46.01,47.05,44.12,46.58,1018900,46.58
30-Dec-05,45.99,46.25,45.61,45.90,429900,45.90
29-Dec-05,46.94,46.94,46.25,46.34,456100,46.34
28-Dec-05,47.08,47.27,46.65,46.79,329400,46.79
27-Dec-05,47.46,48.11,46.81,46.83,511400,46.83
23-Dec-05,47.57,47.86,47.25,47.46,277500,47.46
22-Dec-05,47.01,47.50,46.70,47.39,310300,47.39
21-Dec-05,46.62,47.25,46.26,46.90,524600,46.90
20-Dec-05,47.35,47.73,45.91,46.60,866600,46.60
19-Dec-05,47.59,47.98,47.10,47.11,1328700,47.11
16-Dec-05,48.50,48.60,47.41,47.41,4219100,47.41
15-Dec-05,47.52,48.25,47.27,48.12,613500,48.12
14-Dec-05,47.25,47.74,46.70,47.60,634600,47.60
13-Dec-05,47.39,47.90,47.06,47.43,659800,47.43
12-Dec-05,48.20,48.94,47.46,47.61,726800,47.61
9-Dec-05,47.80,48.63,47.57,47.90,855400,47.90
8-Dec-05,46.74,47.69,46.55,47.61,993500,47.61
7-Dec-05,46.70,47.01,46.33,46.55,685300,46.55
6-Dec-05,48.80,48.98,46.26,46.81,1712200,46.81
5-Dec-05,48.60,50.55,48.43,49.09,2248900,49.09
2-Dec-05,48.05,49.13,47.77,48.60,1711700,48.60
1-Dec-05,46.96,48.09,46.85,48.09,1230000,48.09
30-Nov-05,45.88,46.98,44.82,46.85,1068200,46.85
29-Nov-05,44.01,46.27,43.95,45.94,1194700,45.94
28-Nov-05,45.49,45.49,43.87,44.00,852100,44.00
25-Nov-05,44.82,45.37,44.60,45.11,184200,45.11
23-Nov-05,45.58,45.63,44.67,44.90,689500,44.90
22-Nov-05,46.49,46.49,45.41,45.77,834300,45.77
21-Nov-05,46.59,46.81,46.20,46.39,488800,46.39
18-Nov-05,46.63,46.85,46.02,46.51,417000,46.51
17-Nov-05,46.42,46.80,46.01,46.46,695400,46.46
16-Nov-05,46.06,46.60,45.89,46.40,749400,46.40
15-Nov-05,45.90,46.79,45.61,45.91,942800,45.91
14-Nov-05,45.13,46.20,44.61,46.04,694900,46.04
11-Nov-05,44.40,45.16,44.38,45.00,525800,45.00
10-Nov-05,43.92,44.52,43.50,44.32,541100,44.32
9-Nov-05,44.04,44.28,43.40,43.82,668600,43.82
8-Nov-05,44.25,44.41,43.84,43.88,371200,43.88
7-Nov-05,44.25,44.80,44.00,44.30,571400,44.30
4-Nov-05,45.49,45.60,44.09,44.19,672800,44.19
3-Nov-05,43.80,44.90,43.65,44.52,779200,44.52
2-Nov-05,43.22,43.61,43.00,43.56,625300,43.56
1-Nov-05,42.50,44.13,42.21,43.45,1467200,43.45
31-Oct-05,43.17,44.00,42.49,42.50,1700100,42.50
28-Oct-05,42.36,42.66,41.38,42.16,1145500,42.16
27-Oct-05,41.30,42.45,41.10,42.03,1925400,42.03
26-Oct-05,38.25,40.49,37.61,40.27,1477700,40.27
25-Oct-05,38.80,38.80,38.12,38.80,585000,38.80
24-Oct-05,38.63,39.00,38.07,38.80,371600,38.80
21-Oct-05,37.95,38.73,37.52,38.44,677300,38.44
20-Oct-05,39.18,39.36,37.65,37.86,843600,37.86
19-Oct-05,37.27,39.58,36.96,39.34,857400,39.34
18-Oct-05,37.75,37.75,36.96,37.26,353900,37.26
17-Oct-05,36.58,38.55,36.53,37.67,788300,37.67
14-Oct-05,36.10,36.61,35.25,36.36,349800,36.36
13-Oct-05,36.00,36.00,34.89,35.71,539300,35.71
12-Oct-05,36.37,36.77,35.71,35.93,416000,35.93
11-Oct-05,36.97,37.15,36.34,36.42,763900,36.42
10-Oct-05,36.41,36.84,36.25,36.80,959400,36.80
7-Oct-05,36.45,36.63,36.00,36.49,387600,36.49
6-Oct-05,36.52,36.95,35.50,36.23,539800,36.23
5-Oct-05,36.94,36.99,36.17,36.52,674800,36.52
4-Oct-05,37.67,38.12,36.94,37.07,493400,37.07
3-Oct-05,37.93,38.00,37.71,37.88,545100,37.88
30-Sep-05,37.86,38.07,37.58,37.82,383400,37.82
29-Sep-05,37.64,38.27,37.38,37.80,385600,37.80
28-Sep-05,38.10,38.10,37.60,37.72,544100,37.72
27-Sep-05,39.50,39.54,37.88,38.04,860500,38.04
26-Sep-05,38.53,39.72,38.49,39.40,511700,39.40
23-Sep-05,38.66,38.98,38.13,38.49,266300,38.49
22-Sep-05,38.69,39.27,38.08,38.57,643800,38.57
21-Sep-05,38.42,38.89,38.05,38.52,632400,38.52
20-Sep-05,38.62,38.68,38.31,38.52,487100,38.52
19-Sep-05,37.73,38.95,37.71,38.43,469200,38.43
16-Sep-05,38.00,38.13,37.53,37.89,1096200,37.89
15-Sep-05,38.42,38.42,37.56,37.85,430200,37.85
14-Sep-05,38.61,38.86,38.26,38.37,649200,38.37
13-Sep-05,39.18,39.31,38.22,38.67,256800,38.67
12-Sep-05,39.08,39.50,38.83,39.34,260200,39.34
9-Sep-05,38.82,39.10,38.75,39.03,173800,39.03
8-Sep-05,39.40,39.75,38.82,38.92,327700,38.92
7-Sep-05,39.69,39.75,39.25,39.47,712300,39.47
6-Sep-05,37.26,38.22,37.26,38.04,432300,38.04
2-Sep-05,37.25,37.72,37.14,37.34,403300,37.34
1-Sep-05,36.62,37.64,36.60,37.31,627800,37.31
31-Aug-05,36.22,36.79,35.93,36.78,494400,36.78
30-Aug-05,36.85,37.19,36.12,36.31,510200,36.31
29-Aug-05,36.75,37.01,36.42,36.86,314900,36.86
26-Aug-05,37.15,37.23,36.65,36.79,312200,36.79
25-Aug-05,36.87,37.38,36.87,37.10,530400,37.10
24-Aug-05,37.50,37.84,36.89,36.95,792900,36.95
23-Aug-05,37.94,38.01,37.55,37.55,308800,37.55
22-Aug-05,37.83,38.25,37.60,37.89,518400,37.89
19-Aug-05,38.09,38.13,37.60,37.71,312000,37.71
18-Aug-05,38.00,38.30,37.50,37.92,469300,37.92
17-Aug-05,37.73,38.43,37.72,38.12,566400,38.12
16-Aug-05,38.57,38.85,37.75,37.79,672000,37.79
15-Aug-05,38.62,39.00,38.45,38.76,441500,38.76
12-Aug-05,38.92,39.29,38.24,38.57,539700,38.57
11-Aug-05,38.50,39.08,38.05,39.05,670300,39.05
10-Aug-05,38.95,39.22,38.22,38.44,487800,38.44
9-Aug-05,38.86,39.27,38.41,38.95,843400,38.95
8-Aug-05,38.66,39.42,38.35,38.49,750000,38.49
5-Aug-05,40.13,40.13,38.37,38.68,1119100,38.68
4-Aug-05,40.28,41.60,39.93,40.25,5089600,40.25
3-Aug-05,36.00,36.50,35.36,36.40,1316700,36.40
2-Aug-05,34.95,36.40,34.85,35.97,1232400,35.97
1-Aug-05,33.85,34.96,33.76,34.77,924100,34.77
29-Jul-05,34.06,34.50,33.86,33.86,451600,33.86
28-Jul-05,35.02,35.02,33.98,34.20,371800,34.20
27-Jul-05,33.62,34.71,33.55,34.53,899800,34.53
26-Jul-05,33.44,34.10,33.44,33.62,656200,33.62
25-Jul-05,33.25,34.83,33.00,33.51,591200,33.51
22-Jul-05,33.25,33.38,32.95,33.32,492300,33.32
21-Jul-05,33.48,33.60,33.00,33.14,728100,33.14
20-Jul-05,33.61,33.82,32.82,33.62,994700,33.62
19-Jul-05,33.55,33.97,33.50,33.71,735600,33.71
18-Jul-05,33.49,33.69,32.33,33.40,2428800,33.40
15-Jul-05,34.88,34.95,34.06,34.32,695200,34.32
14-Jul-05,35.59,35.70,34.30,34.77,1772600,34.77
13-Jul-05,36.39,36.68,35.75,35.80,587300,35.80
12-Jul-05,36.48,36.75,36.26,36.55,518800,36.55
11-Jul-05,35.27,37.42,35.21,36.52,1694900,36.52
8-Jul-05,34.08,34.43,34.00,34.40,416000,34.40
7-Jul-05,33.94,34.36,33.38,34.05,435600,34.05
6-Jul-05,34.40,34.55,33.91,33.99,543400,33.99
5-Jul-05,33.93,34.49,33.55,34.41,384400,34.41
1-Jul-05,34.30,34.56,33.75,34.05,490800,34.05
30-Jun-05,34.35,34.45,33.80,34.06,568600,34.06
29-Jun-05,34.17,34.50,33.98,34.09,658200,34.09
28-Jun-05,33.65,34.40,33.34,34.05,1257800,34.05
27-Jun-05,32.89,33.41,32.59,33.40,1395600,33.40
24-Jun-05,34.30,34.61,32.80,32.93,1067100,32.93
23-Jun-05,35.10,35.10,34.16,34.38,707800,34.38
22-Jun-05,35.55,35.86,34.93,35.31,625700,35.31
21-Jun-05,35.95,36.00,34.81,35.13,942100,35.13
20-Jun-05,36.35,36.55,35.96,36.07,591100,36.07
17-Jun-05,36.43,37.18,36.30,36.63,630000,36.63
16-Jun-05,35.77,36.55,35.75,36.44,670700,36.44
15-Jun-05,36.25,36.46,35.10,35.89,1142400,35.89
14-Jun-05,36.51,36.58,36.05,36.23,571000,36.23
13-Jun-05,36.46,36.72,36.21,36.65,750400,36.65
10-Jun-05,37.74,37.78,36.06,36.55,1189200,36.55
9-Jun-05,37.10,37.67,37.02,37.66,603400,37.66
8-Jun-05,37.55,37.60,37.13,37.14,413000,37.14
7-Jun-05,37.96,38.10,37.40,37.41,595200,37.41
6-Jun-05,37.66,37.85,37.24,37.30,616200,37.30
3-Jun-05,37.86,38.00,37.60,37.84,535200,37.84
2-Jun-05,37.50,37.81,37.38,37.76,628700,37.76
1-Jun-05,37.41,37.73,37.31,37.46,1003600,37.46
31-May-05,37.10,37.47,37.10,37.33,525500,37.33
27-May-05,37.45,37.50,37.12,37.23,466100,37.23
26-May-05,37.68,37.90,37.32,37.54,536200,37.54
25-May-05,37.75,37.85,37.34,37.43,471100,37.43
24-May-05,37.83,37.95,37.50,37.89,443000,37.89
23-May-05,38.15,38.15,37.83,38.05,561000,38.05
20-May-05,38.08,38.25,37.79,38.00,631800,38.00
19-May-05,38.00,38.16,37.76,38.00,720400,38.00
18-May-05,37.54,38.00,37.38,38.00,602000,38.00
17-May-05,37.53,37.53,37.20,37.45,503700,37.45
16-May-05,37.12,37.45,36.98,37.42,352500,37.42
13-May-05,36.84,37.37,36.71,37.07,300200,37.07
12-May-05,37.50,37.53,36.71,36.84,285900,36.84
11-May-05,37.10,37.44,36.43,37.42,555900,37.42
10-May-05,37.76,37.77,37.04,37.13,433100,37.13
9-May-05,38.15,38.15,37.38,37.77,660300,37.77
6-May-05,37.76,38.25,37.73,38.09,1164900,38.09
5-May-05,37.44,37.64,37.00,37.58,543000,37.58
4-May-05,36.44,37.63,36.44,37.52,553300,37.52
3-May-05,36.59,36.79,36.22,36.57,480100,36.57
2-May-05,36.99,37.10,36.48,36.65,546300,36.65
29-Apr-05,36.60,36.85,36.00,36.68,877700,36.68
28-Apr-05,36.85,37.00,36.39,36.45,470800,36.45
27-Apr-05,36.70,37.24,36.27,36.90,728800,36.90
26-Apr-05,37.49,37.50,36.51,36.75,845300,36.75
25-Apr-05,36.50,37.55,36.50,37.55,769900,37.55
22-Apr-05,37.06,37.38,36.25,36.47,835100,36.47
21-Apr-05,35.49,37.06,35.16,37.06,1522300,37.06
20-Apr-05,37.37,37.49,34.76,35.28,3681400,35.28
19-Apr-05,37.99,38.85,37.99,38.80,932200,38.80
18-Apr-05,37.20,38.26,37.20,37.96,1811500,37.96
15-Apr-05,38.01,38.13,37.10,37.39,655100,37.39
14-Apr-05,38.39,38.60,37.97,38.10,507100,38.10
13-Apr-05,38.56,38.87,38.30,38.35,928600,38.35
12-Apr-05,37.70,38.44,37.37,38.36,936400,38.36
11-Apr-05,37.69,37.95,37.56,37.65,464800,37.65
8-Apr-05,37.48,38.04,37.41,37.65,905300,37.65
7-Apr-05,38.24,38.40,37.41,37.69,1547500,37.69
6-Apr-05,39.09,39.26,38.19,38.23,1116300,38.23
5-Apr-05,39.93,39.94,38.92,39.22,768400,39.22
4-Apr-05,40.08,40.15,39.48,39.99,587300,39.99
1-Apr-05,40.93,41.25,39.75,40.00,485900,40.00
31-Mar-05,39.94,41.06,39.94,40.76,659700,40.76
30-Mar-05,39.65,40.15,39.53,40.13,578300,40.13
29-Mar-05,39.95,40.16,39.21,39.44,691400,39.44
28-Mar-05,40.14,40.29,39.60,39.86,653000,39.86
24-Mar-05,40.62,40.94,40.15,40.15,456100,40.15
23-Mar-05,40.68,41.27,40.56,40.65,741100,40.65
22-Mar-05,40.85,41.02,40.55,40.58,618600,40.58
21-Mar-05,40.88,41.30,40.50,40.84,532300,40.84
18-Mar-05,40.99,41.20,40.65,40.78,499000,40.78
17-Mar-05,41.16,41.22,40.68,40.96,613600,40.96
16-Mar-05,41.89,42.03,41.00,41.24,717400,41.24
15-Mar-05,41.64,42.12,41.58,41.96,922500,41.96
14-Mar-05,41.50,41.64,41.20,41.64,959700,41.64
11-Mar-05,41.13,41.48,41.09,41.37,1120300,41.37
10-Mar-05,40.90,41.39,40.90,41.19,1291700,41.19
9-Mar-05,40.50,41.24,40.24,41.04,990700,41.04
8-Mar-05,41.00,41.10,40.53,40.63,501800,40.63
7-Mar-05,40.77,41.29,40.11,41.00,608400,41.00
4-Mar-05,40.60,41.10,39.97,40.79,975700,40.79
3-Mar-05,39.83,40.55,39.62,40.41,1288700,40.41
2-Mar-05,39.32,39.85,39.09,39.61,808600,39.61
1-Mar-05,38.53,39.55,38.45,39.47,782200,39.47
28-Feb-05,38.04,38.70,37.94,38.54,908500,38.54
25-Feb-05,37.99,38.25,37.77,38.13,429500,38.13
24-Feb-05,36.98,38.09,36.98,37.99,723500,37.99
23-Feb-05,37.87,38.05,36.76,37.35,788100,37.35
22-Feb-05,38.67,38.94,37.86,37.86,656900,37.86
18-Feb-05,38.92,39.24,38.63,38.74,478200,38.74
17-Feb-05,39.86,39.94,38.78,38.78,747300,38.78
16-Feb-05,39.75,40.00,39.38,39.70,474200,39.70
15-Feb-05,38.20,39.80,38.20,39.61,1306400,39.61
14-Feb-05,38.35,38.45,38.14,38.20,561600,38.20
11-Feb-05,37.79,38.34,37.30,38.27,1215100,38.27
10-Feb-05,37.55,37.93,37.50,37.79,630100,37.79
9-Feb-05,38.69,38.71,37.62,37.67,1173200,37.67
8-Feb-05,38.38,38.82,38.00,38.65,797600,38.65
7-Feb-05,40.12,40.12,37.97,38.24,1637400,38.24
4-Feb-05,39.58,40.76,39.31,40.05,2041100,40.05
3-Feb-05,39.57,39.75,39.22,39.61,567900,39.61
2-Feb-05,39.00,39.74,38.82,39.52,776800,39.52
1-Feb-05,38.92,39.09,38.53,38.83,766300,38.83
31-Jan-05,38.43,39.47,38.37,39.00,1245600,39.00
28-Jan-05,38.13,38.93,37.40,38.08,738000,38.08
27-Jan-05,38.61,38.66,37.70,37.97,805300,37.97
26-Jan-05,38.00,38.64,37.67,38.55,584200,38.55
25-Jan-05,37.81,38.50,37.00,38.00,836900,38.00
24-Jan-05,38.43,39.10,37.60,37.69,1122800,37.69
21-Jan-05,39.00,39.97,38.26,38.47,4737700,38.47
20-Jan-05,36.91,37.43,36.10,36.31,1336200,36.31
19-Jan-05,37.35,37.55,36.80,37.03,2100100,37.03
18-Jan-05,36.34,38.17,36.34,37.37,1323800,37.37
14-Jan-05,34.82,36.27,34.75,36.07,729800,36.07
13-Jan-05,35.64,35.91,34.83,34.83,378700,34.83
12-Jan-05,35.09,35.75,35.04,35.66,559300,35.66
11-Jan-05,35.79,35.95,34.91,34.91,545000,34.91
10-Jan-05,35.02,36.20,35.02,35.85,987100,35.85
7-Jan-05,35.69,35.72,34.68,35.04,982500,35.04
6-Jan-05,36.00,36.00,35.34,35.50,673000,35.50
5-Jan-05,36.20,36.54,35.63,35.74,1115000,35.74
4-Jan-05,37.27,37.42,35.76,36.10,1248500,36.10
3-Jan-05,37.73,38.23,36.80,37.15,733900,37.15