matplotlib Code

408 lines (407 with data), 18.6 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,72.24,72.68,70.89,71.68,1017500,71.68
10-Aug-06,70.05,72.58,69.65,71.70,1294500,71.70
9-Aug-06,71.87,72.89,70.95,71.12,2027400,71.12
8-Aug-06,69.63,71.50,69.54,71.00,1618300,71.00
7-Aug-06,68.98,69.20,68.26,69.10,1287300,69.10
4-Aug-06,67.99,69.70,67.75,69.20,1734600,69.20
3-Aug-06,65.88,67.47,64.06,67.45,1876400,67.45
2-Aug-06,63.21,67.45,63.11,66.94,2698700,66.94
1-Aug-06,63.50,63.50,61.20,61.70,1991100,61.70
31-Jul-06,63.87,64.20,62.05,64.01,1151000,64.01
28-Jul-06,62.53,64.75,60.82,64.10,3342000,64.10
27-Jul-06,65.90,65.97,62.54,62.99,2294200,62.99
26-Jul-06,68.99,69.11,65.90,66.07,1722300,66.07
25-Jul-06,67.92,69.70,66.27,69.15,757100,69.15
24-Jul-06,66.59,68.59,66.48,68.31,1279500,68.31
21-Jul-06,69.64,69.73,66.19,66.59,1142300,66.59
20-Jul-06,71.12,71.33,69.41,69.55,752100,69.55
19-Jul-06,69.03,71.76,69.03,71.20,1313800,71.20
18-Jul-06,70.35,71.30,68.91,70.34,1307000,70.34
17-Jul-06,68.23,70.42,67.98,70.21,801200,70.21
14-Jul-06,71.30,71.54,67.56,68.43,1509100,68.43
13-Jul-06,72.20,72.35,70.54,71.13,1168700,71.13
12-Jul-06,71.52,73.56,71.39,72.40,1164800,72.40
11-Jul-06,70.50,72.09,69.30,71.86,823500,71.86
10-Jul-06,70.37,71.99,69.65,70.29,660300,70.29
7-Jul-06,71.76,71.76,69.71,70.43,650500,70.43
6-Jul-06,72.63,73.08,71.84,72.11,570300,72.11
5-Jul-06,73.16,73.39,71.04,72.34,988900,72.34
3-Jul-06,73.88,74.22,73.18,73.70,331100,73.70
30-Jun-06,74.05,75.45,72.85,73.30,1591400,73.30
29-Jun-06,70.83,73.95,70.40,73.64,1263700,73.64
28-Jun-06,69.77,71.34,69.17,70.69,784700,70.69
27-Jun-06,70.64,70.96,68.70,69.32,941200,69.32
26-Jun-06,68.80,70.50,68.43,70.23,856400,70.23
23-Jun-06,69.47,70.12,68.67,68.84,687500,68.84
22-Jun-06,69.57,69.81,68.31,69.29,661400,69.29
21-Jun-06,69.07,70.97,68.69,69.69,838600,69.69
20-Jun-06,67.70,70.41,67.30,68.78,754400,68.78
19-Jun-06,68.80,69.87,67.00,68.00,772400,68.00
16-Jun-06,69.45,69.99,68.16,68.91,746200,68.91
15-Jun-06,67.10,70.99,67.10,69.87,1155200,69.87
14-Jun-06,65.62,67.89,65.40,67.10,886400,67.10
13-Jun-06,67.30,67.90,64.87,65.70,1261200,65.70
12-Jun-06,69.55,69.90,67.28,67.47,576200,67.47
9-Jun-06,69.79,71.08,69.13,69.26,643700,69.26
8-Jun-06,69.51,69.75,67.55,69.38,1320500,69.38
7-Jun-06,68.95,71.50,68.68,69.79,1169200,69.79
6-Jun-06,68.80,69.49,66.70,68.49,1027600,68.49
5-Jun-06,70.76,71.11,68.73,69.11,849600,69.11
2-Jun-06,72.87,73.28,70.25,71.12,1341400,71.12
1-Jun-06,71.37,72.77,70.04,72.77,777600,72.77
31-May-06,70.04,71.25,69.62,71.20,1079200,71.20
30-May-06,72.34,72.73,69.60,70.00,869700,70.00
26-May-06,72.34,72.85,71.15,72.64,596700,72.64
25-May-06,71.03,72.39,70.50,72.32,935900,72.32
24-May-06,72.33,72.62,69.04,70.40,2365700,70.40
23-May-06,72.52,74.25,72.25,72.85,872700,72.85
22-May-06,73.80,74.25,70.50,72.13,1523200,72.13
19-May-06,74.03,74.97,73.18,74.54,1204400,74.54
18-May-06,77.17,77.26,74.03,74.15,1012300,74.15
17-May-06,77.17,77.45,75.31,76.20,1259400,76.20
16-May-06,75.60,78.10,75.60,77.74,1096900,77.74
15-May-06,74.97,76.43,74.51,75.95,1138200,75.95
12-May-06,76.50,76.50,74.52,75.26,10782,75.26
11-May-06,78.42,79.13,76.12,76.47,9555,76.47
10-May-06,78.17,79.19,77.72,78.35,10088,78.35
9-May-06,77.51,79.87,77.20,78.05,13391,78.05
8-May-06,74.17,78.11,73.84,77.72,25555,77.72
5-May-06,71.25,73.74,70.86,71.73,31949,71.73
4-May-06,71.58,71.69,69.32,71.21,28509,71.21
3-May-06,74.07,74.40,72.72,73.05,14963,73.05
2-May-06,75.10,75.81,74.40,74.53,9560,74.53
1-May-06,76.55,77.05,74.34,75.02,9255,75.02
28-Apr-06,75.79,76.57,74.87,76.11,5227,76.11
27-Apr-06,74.90,77.14,74.08,75.65,9502,75.65
26-Apr-06,77.34,77.56,74.68,74.95,9535,74.95
25-Apr-06,78.03,79.06,77.25,77.54,9387,77.54
24-Apr-06,77.16,77.20,76.01,76.99,3496,76.99
21-Apr-06,77.81,78.16,76.01,77.19,6837,77.19
20-Apr-06,77.38,78.75,77.19,77.38,7810,77.38
19-Apr-06,78.45,78.91,76.73,77.29,8272,77.29
18-Apr-06,77.62,78.89,77.10,77.32,9120,77.32
17-Apr-06,76.78,78.95,76.11,77.50,7406,77.50
13-Apr-06,76.80,77.60,75.11,77.07,5411,77.07
12-Apr-06,75.44,76.84,75.03,76.63,8012,76.63
11-Apr-06,76.40,77.45,74.24,75.19,14594,75.19
10-Apr-06,77.11,78.44,76.10,76.40,8167,76.40
7-Apr-06,79.07,80.19,76.78,77.03,13319,77.03
6-Apr-06,78.35,79.27,77.78,78.90,7552,78.90
5-Apr-06,77.21,79.25,77.10,78.38,11867,78.38
4-Apr-06,75.02,77.00,74.81,76.85,8791,76.85
3-Apr-06,77.02,77.64,74.64,74.91,8622,74.91
31-Mar-06,77.02,78.75,76.20,76.85,10436,76.85
30-Mar-06,76.44,78.00,76.42,76.94,8554,76.94
29-Mar-06,75.05,77.29,75.01,76.39,11636,76.39
28-Mar-06,73.96,77.50,73.91,74.70,18919,74.70
27-Mar-06,72.78,74.74,72.11,74.54,13362,74.54
24-Mar-06,70.40,73.00,70.40,72.83,10117,72.83
23-Mar-06,71.68,71.69,70.10,70.53,9648,70.53
22-Mar-06,69.80,73.42,69.64,71.71,13955,71.71
21-Mar-06,72.54,72.54,69.90,70.16,8508,70.16
20-Mar-06,71.72,72.54,71.27,72.43,10599,72.43
17-Mar-06,70.13,71.89,69.96,71.73,7887,71.73
16-Mar-06,71.21,72.34,70.06,70.13,8817,70.13
15-Mar-06,70.87,71.75,70.25,71.41,12195,71.41
14-Mar-06,69.99,70.87,68.59,70.56,13711,70.56
13-Mar-06,69.41,71.49,69.15,70.03,8871,70.03
10-Mar-06,68.39,70.00,68.19,68.24,9204,68.24
9-Mar-06,70.66,71.01,68.35,68.64,20726,68.64
8-Mar-06,72.00,72.00,70.29,70.45,19007,70.45
7-Mar-06,71.76,73.88,71.51,72.34,20788,72.34
6-Mar-06,70.90,75.25,70.32,72.24,59687,72.24
3-Mar-06,64.84,66.17,64.05,64.41,11543,64.41
2-Mar-06,66.35,66.47,64.46,65.03,8491,65.03
1-Mar-06,66.43,66.95,65.99,66.41,6845,66.41
28-Feb-06,66.26,67.04,65.76,66.45,7085,66.45
27-Feb-06,67.28,68.20,66.04,66.21,10054,66.21
24-Feb-06,65.02,68.16,65.00,66.81,21509,66.81
23-Feb-06,67.26,67.75,65.87,66.50,13261,66.50
22-Feb-06,65.85,68.42,65.10,67.41,13858,67.41
21-Feb-06,66.30,66.94,65.23,66.24,7432,66.24
17-Feb-06,65.60,67.38,65.28,65.92,11288,65.92
16-Feb-06,64.84,66.43,64.51,65.72,11268,65.72
15-Feb-06,62.07,64.89,61.62,64.89,11015,64.89
14-Feb-06,60.34,62.17,60.34,61.95,9547,61.95
13-Feb-06,59.47,60.76,59.35,60.39,7027,60.39
10-Feb-06,60.00,60.75,59.14,59.50,6537,59.50
9-Feb-06,60.50,61.98,59.50,59.57,6651,59.57
8-Feb-06,60.96,61.00,59.99,60.40,7702,60.40
7-Feb-06,61.87,62.79,60.11,60.67,7134,60.67
6-Feb-06,62.72,62.97,61.83,61.96,6178,61.96
3-Feb-06,63.56,63.81,62.63,62.82,9500,62.82
2-Feb-06,65.00,65.74,63.42,63.91,9550,63.91
1-Feb-06,64.12,66.43,64.12,65.20,8818,65.20
31-Jan-06,64.91,65.30,64.16,64.58,11920,64.58
30-Jan-06,63.21,65.34,63.20,64.72,11577,64.72
27-Jan-06,59.83,63.89,59.80,62.94,13203,62.94
26-Jan-06,59.99,61.10,59.14,60.08,17172,60.08
25-Jan-06,57.65,58.50,57.02,57.54,13240,57.54
24-Jan-06,57.47,58.09,56.88,57.70,7235,57.70
23-Jan-06,59.18,59.41,56.72,57.51,6764,57.51
20-Jan-06,56.50,59.41,56.30,58.78,19533,58.78
19-Jan-06,55.55,56.84,55.07,55.49,9128,55.49
18-Jan-06,56.91,57.75,55.55,55.61,7536,55.61
17-Jan-06,58.10,59.00,56.61,56.90,6172,56.90
13-Jan-06,57.63,58.64,57.27,58.35,7251,58.35
12-Jan-06,58.40,58.40,57.56,57.81,9080,57.81
11-Jan-06,56.92,59.12,56.62,58.36,12752,58.36
10-Jan-06,56.30,57.69,56.20,56.66,11030,56.66
9-Jan-06,54.70,57.57,54.38,56.59,16817,56.59
6-Jan-06,54.80,54.80,53.46,54.04,6759,54.04
5-Jan-06,53.95,54.17,53.00,53.53,6314,53.53
4-Jan-06,53.76,54.17,52.44,53.85,9523,53.85
3-Jan-06,54.85,54.99,52.64,53.95,16263,53.95
30-Dec-05,54.77,56.13,54.50,54.85,5957,54.85
29-Dec-05,54.73,56.10,54.63,55.10,3688,55.10
28-Dec-05,54.97,56.05,54.25,54.98,3533,54.98
27-Dec-05,54.70,55.50,54.56,54.97,4040,54.97
23-Dec-05,55.14,55.45,54.47,54.71,4035,54.71
22-Dec-05,55.38,55.44,54.70,55.00,4616,55.00
21-Dec-05,54.06,56.28,54.06,55.25,6929,55.25
20-Dec-05,54.33,55.48,53.98,54.28,6272,54.28
19-Dec-05,56.32,56.35,53.90,53.99,7265,53.99
16-Dec-05,54.55,55.47,54.22,54.84,13917,54.84
15-Dec-05,55.22,55.55,54.00,54.59,6907,54.59
14-Dec-05,55.89,56.22,54.67,55.04,13874,55.04
13-Dec-05,57.29,58.04,55.66,55.91,10787,55.91
12-Dec-05,56.90,57.61,56.00,57.40,7488,57.40
9-Dec-05,56.20,57.11,54.57,56.70,6864,56.70
8-Dec-05,56.06,57.41,55.72,56.17,9458,56.17
7-Dec-05,56.15,57.04,55.45,55.99,4518,55.99
6-Dec-05,56.00,56.82,55.80,56.04,5808,56.04
5-Dec-05,55.90,56.48,54.69,55.69,7702,55.69
2-Dec-05,56.84,57.21,55.71,56.00,5751,56.00
1-Dec-05,56.27,58.17,56.27,56.92,8145,56.92
30-Nov-05,57.06,58.40,55.48,55.83,12503,55.83
29-Nov-05,58.44,58.71,57.61,57.61,13194,57.61
28-Nov-05,59.96,61.15,58.05,58.44,12014,58.44
25-Nov-05,60.00,60.74,59.80,60.03,2484,60.03
23-Nov-05,59.70,61.50,59.39,60.07,12416,60.07
22-Nov-05,58.00,60.37,56.89,59.85,18449,59.85
21-Nov-05,54.39,58.00,54.39,57.95,20572,57.95
18-Nov-05,54.83,54.83,53.76,54.41,19147,54.41
17-Nov-05,51.96,54.36,51.80,54.32,10624,54.32
16-Nov-05,52.54,52.99,51.57,51.73,6120,51.73
15-Nov-05,53.31,54.04,52.11,52.44,8824,52.44
14-Nov-05,51.66,53.54,51.66,53.50,10928,53.50
11-Nov-05,52.05,52.37,51.07,51.58,6011,51.58
10-Nov-05,50.25,52.74,49.35,51.90,16336,51.90
9-Nov-05,50.20,50.58,49.88,50.15,7527,50.15
8-Nov-05,51.00,51.44,49.62,50.00,7871,50.00
7-Nov-05,50.43,51.36,49.80,51.08,13126,51.08
4-Nov-05,50.00,50.15,49.37,49.94,12760,49.94
3-Nov-05,48.10,50.31,47.65,50.01,32515,50.01
2-Nov-05,47.00,51.26,46.80,49.66,30034,49.66
1-Nov-05,46.64,47.46,46.31,46.85,13976,46.85
31-Oct-05,44.74,47.62,44.56,46.63,19816,46.63
28-Oct-05,44.00,45.08,43.62,44.63,15725,44.63
27-Oct-05,43.51,45.00,43.10,43.58,20095,43.58
26-Oct-05,47.57,47.57,44.61,45.00,31146,45.00
25-Oct-05,49.75,49.85,47.52,48.64,13937,48.64
24-Oct-05,47.72,49.56,47.72,49.56,13293,49.56
21-Oct-05,46.89,47.79,46.03,47.48,13072,47.48
20-Oct-05,46.45,47.49,45.70,46.19,14845,46.19
19-Oct-05,43.47,46.50,43.19,46.45,18601,46.45
18-Oct-05,45.53,45.66,43.51,43.72,9302,43.72
17-Oct-05,44.75,45.90,44.51,45.59,12911,45.59
14-Oct-05,44.38,45.61,43.79,44.89,11497,44.89
13-Oct-05,42.60,44.00,42.12,43.88,11394,43.88
12-Oct-05,43.57,45.25,42.67,42.77,18329,42.77
11-Oct-05,42.91,44.11,42.21,43.75,20405,43.75
10-Oct-05,43.32,43.38,42.64,42.73,12390,42.73
7-Oct-05,42.52,43.36,42.20,42.85,20378,42.85
6-Oct-05,44.77,44.77,42.06,42.18,31922,42.18
5-Oct-05,45.25,45.39,44.65,44.74,7616,44.74
4-Oct-05,44.70,45.68,44.51,45.04,7329,45.04
3-Oct-05,45.22,45.63,44.20,44.75,8509,44.75
30-Sep-05,43.95,45.53,43.95,45.15,12786,45.15
29-Sep-05,44.61,44.95,43.72,44.20,8485,44.20
28-Sep-05,44.62,45.35,44.45,44.80,9880,44.80
27-Sep-05,43.91,44.61,43.53,44.51,15429,44.51
26-Sep-05,45.71,45.85,43.27,43.87,17668,43.87
23-Sep-05,44.53,46.00,44.05,45.23,13452,45.23
22-Sep-05,44.00,45.17,43.52,44.67,19990,44.67
21-Sep-05,45.75,45.75,43.59,43.95,20503,43.95
20-Sep-05,47.06,47.07,45.46,45.64,16943,45.64
19-Sep-05,47.93,48.14,47.01,47.34,11657,47.34
16-Sep-05,48.61,49.10,47.54,48.06,15433,48.06
15-Sep-05,49.83,50.22,48.50,48.58,10001,48.58
14-Sep-05,49.27,50.25,49.23,49.72,12389,49.72
13-Sep-05,50.34,50.35,48.59,49.10,10294,49.10
12-Sep-05,50.00,50.50,49.56,49.79,6676,49.79
9-Sep-05,49.98,50.50,49.55,50.03,9140,50.03
8-Sep-05,50.70,51.15,50.33,50.47,10756,50.47
7-Sep-05,49.50,51.45,48.90,50.91,19035,50.91
6-Sep-05,49.06,49.42,47.86,49.37,11014,49.37
2-Sep-05,49.10,49.21,47.76,48.60,9529,48.60
1-Sep-05,47.50,49.69,47.50,48.85,21127,48.85
31-Aug-05,46.78,47.75,46.41,47.72,11406,47.72
30-Aug-05,48.02,48.02,45.98,46.77,13046,46.77
29-Aug-05,47.77,48.73,47.24,48.15,10804,48.15
26-Aug-05,48.48,48.48,47.65,48.01,10646,48.01
25-Aug-05,47.41,48.85,47.39,48.56,12377,48.56
24-Aug-05,47.71,48.20,47.29,47.38,12369,47.38
23-Aug-05,50.25,51.19,47.67,47.83,22246,47.83
22-Aug-05,49.34,49.97,48.42,49.00,18244,49.00
19-Aug-05,51.26,51.27,49.03,49.35,18363,49.35
18-Aug-05,51.76,51.95,50.92,50.93,10210,50.93
17-Aug-05,50.77,52.50,50.77,52.25,9878,52.25
16-Aug-05,52.12,52.25,50.66,50.92,10750,50.92
15-Aug-05,52.72,53.36,52.28,52.36,7106,52.36
12-Aug-05,53.73,53.86,52.26,52.94,11861,52.94
11-Aug-05,53.48,53.96,52.68,53.60,8593,53.60
10-Aug-05,53.13,54.14,52.72,53.55,15721,53.55
9-Aug-05,52.27,53.15,52.27,52.86,13300,52.86
8-Aug-05,51.75,52.70,51.75,52.09,15559,52.09
5-Aug-05,52.13,52.51,51.70,51.88,12102,51.88
4-Aug-05,52.00,53.10,51.34,52.19,18111,52.19
3-Aug-05,53.29,53.41,51.61,52.24,31376,52.24
2-Aug-05,58.00,58.05,54.05,54.32,34157,54.32
1-Aug-05,56.32,57.72,56.17,56.67,8655,56.67
29-Jul-05,57.72,57.72,56.14,56.30,7757,56.30
28-Jul-05,56.22,57.75,55.20,57.56,15690,57.56
27-Jul-05,56.40,56.40,54.74,56.28,17735,56.28
26-Jul-05,56.76,57.05,56.00,56.40,9074,56.40
25-Jul-05,56.81,58.20,56.31,56.92,15718,56.92
22-Jul-05,56.77,56.77,56.20,56.71,7600,56.71
21-Jul-05,56.47,56.80,55.00,56.57,13826,56.57
20-Jul-05,54.90,56.33,54.89,56.20,7706,56.20
19-Jul-05,54.63,55.68,54.54,55.16,11445,55.16
18-Jul-05,55.05,56.56,54.43,54.99,16722,54.99
15-Jul-05,54.41,55.14,53.78,55.10,10736,55.10
14-Jul-05,54.90,55.24,53.51,54.19,17236,54.19
13-Jul-05,54.78,55.24,54.10,54.75,12765,54.75
12-Jul-05,53.00,54.99,53.00,54.50,21932,54.50
11-Jul-05,52.58,53.42,52.20,53.20,23611,53.20
8-Jul-05,49.00,51.87,48.66,51.59,20497,51.59
7-Jul-05,48.59,49.36,48.56,49.12,9755,49.12
6-Jul-05,49.25,49.94,49.10,49.53,12303,49.53
5-Jul-05,48.02,49.48,47.16,49.23,15005,49.23
1-Jul-05,47.42,48.63,47.42,48.06,10398,48.06
30-Jun-05,49.60,49.89,47.16,47.27,21995,47.27
29-Jun-05,49.25,49.75,48.34,49.49,10749,49.49
28-Jun-05,48.50,49.38,48.50,49.01,11501,49.01
27-Jun-05,49.29,49.69,47.66,48.34,22710,48.34
24-Jun-05,50.57,50.67,48.90,49.51,22813,49.51
23-Jun-05,53.18,53.38,49.64,50.30,25483,50.30
22-Jun-05,52.34,53.10,52.10,52.90,15644,52.90
21-Jun-05,53.90,54.24,51.70,52.25,20519,52.25
20-Jun-05,52.80,53.55,52.37,52.60,12095,52.60
17-Jun-05,54.70,54.83,53.14,53.16,14338,53.16
16-Jun-05,53.60,54.72,53.29,54.36,14446,54.36
15-Jun-05,54.84,55.30,52.07,53.75,36237,53.75
14-Jun-05,52.10,54.95,51.50,54.49,40157,54.49
13-Jun-05,52.47,53.21,51.80,52.24,13786,52.24
10-Jun-05,53.09,53.75,51.71,52.47,13692,52.47
9-Jun-05,52.79,53.13,51.01,52.89,24291,52.89
8-Jun-05,53.25,53.94,52.33,52.71,15025,52.71
7-Jun-05,52.75,54.47,52.32,53.00,30420,53.00
6-Jun-05,55.39,55.40,52.25,52.57,29682,52.57
3-Jun-05,55.61,56.90,54.48,55.02,56300,55.02
2-Jun-05,50.32,53.78,49.13,53.40,70428,53.40
1-Jun-05,47.04,51.77,46.50,49.95,57624,49.95
31-May-05,45.95,46.95,45.14,46.85,35414,46.85
27-May-05,45.00,46.09,44.66,45.29,15156,45.29
26-May-05,44.45,44.95,44.15,44.90,17547,44.90
25-May-05,45.00,45.50,43.88,44.00,21638,44.00
24-May-05,45.57,46.00,44.70,44.92,32749,44.92
23-May-05,47.23,47.29,45.48,46.19,33483,46.19
20-May-05,47.94,48.00,47.00,47.22,11500,47.22
19-May-05,47.43,48.10,46.40,47.95,18810,47.95
18-May-05,46.70,48.36,46.15,46.94,32667,46.94
17-May-05,44.58,45.57,43.76,45.33,22198,45.33
16-May-05,43.35,45.05,42.32,44.57,33179,44.57
13-May-05,44.95,45.20,43.61,43.82,29981,43.82
12-May-05,45.89,46.16,44.13,44.62,40548,44.62
11-May-05,47.00,47.50,44.87,46.17,51161,46.17
10-May-05,47.31,48.00,46.45,46.83,31689,46.83
9-May-05,47.00,47.98,46.25,47.61,42449,47.61
6-May-05,49.54,49.73,48.29,48.42,14028,48.42
5-May-05,49.60,50.67,48.17,49.17,30390,49.17
4-May-05,46.47,49.95,46.06,49.58,63783,49.58
3-May-05,49.33,49.52,47.15,47.30,63228,47.30
2-May-05,53.23,53.30,49.53,50.62,36600,50.62
29-Apr-05,55.03,55.47,51.70,52.94,28751,52.94
28-Apr-05,55.89,56.75,52.50,53.50,31980,53.50
27-Apr-05,56.00,56.88,53.83,54.69,17021,54.69
26-Apr-05,54.86,58.13,54.86,56.35,28608,56.35
25-Apr-05,53.77,55.90,53.15,54.86,32049,54.86
22-Apr-05,55.64,56.49,52.02,53.01,32617,53.01
21-Apr-05,55.75,56.20,53.03,55.65,53736,55.65
20-Apr-05,56.22,57.74,55.08,55.32,51953,55.32
19-Apr-05,59.95,61.45,58.55,59.25,18141,59.25
18-Apr-05,60.17,60.70,58.46,59.11,11530,59.11
15-Apr-05,62.00,62.32,58.00,59.82,34113,59.82
14-Apr-05,65.02,65.29,61.89,62.16,15453,62.16
13-Apr-05,64.00,66.59,63.78,64.77,19459,64.77
12-Apr-05,63.57,64.50,62.25,64.49,14173,64.49
11-Apr-05,63.13,64.10,62.23,62.54,8412,62.54
8-Apr-05,65.32,65.48,63.00,63.13,11566,63.13
7-Apr-05,64.86,66.71,64.06,64.99,16364,64.99
6-Apr-05,63.65,65.39,63.65,64.05,10157,64.05
5-Apr-05,63.80,65.32,62.69,63.65,19161,63.65
4-Apr-05,66.29,66.42,63.36,63.67,30501,63.67
1-Apr-05,67.79,68.00,65.02,66.04,21328,66.04
31-Mar-05,69.28,69.30,67.50,67.74,11261,67.74
30-Mar-05,67.89,69.39,67.42,69.24,9854,69.24
29-Mar-05,70.99,71.19,67.75,68.04,18890,68.04
28-Mar-05,71.06,71.82,70.50,71.25,7457,71.25
24-Mar-05,69.44,71.01,69.10,70.49,12364,70.49
23-Mar-05,69.72,70.67,68.19,69.14,17897,69.14
22-Mar-05,71.38,72.00,69.75,69.90,9383,69.90
21-Mar-05,71.93,72.75,70.73,71.60,9134,71.60
18-Mar-05,72.80,73.52,71.05,71.93,10948,71.93
17-Mar-05,72.07,73.55,71.90,73.02,10600,73.02
16-Mar-05,73.70,76.45,71.21,71.89,33302,71.89
15-Mar-05,72.29,73.42,71.53,72.86,11640,72.86
14-Mar-05,71.20,72.33,70.32,71.78,7690,71.78
11-Mar-05,69.71,72.62,69.71,70.59,10163,70.59
10-Mar-05,70.27,70.79,68.69,69.83,14428,69.83
9-Mar-05,72.15,72.19,69.76,70.02,15055,70.02
8-Mar-05,74.46,74.59,71.90,72.29,13566,72.29
7-Mar-05,72.10,74.36,71.95,74.25,10570,74.25
4-Mar-05,72.25,72.52,71.09,71.65,9255,71.65
3-Mar-05,73.35,73.39,71.40,72.35,7095,72.35
2-Mar-05,71.88,73.31,71.64,72.95,5946,72.95
1-Mar-05,71.99,72.88,71.05,71.96,7786,71.96
28-Feb-05,72.47,73.14,70.29,71.57,8078,71.57
25-Feb-05,71.95,72.25,69.63,72.06,10714,72.06
24-Feb-05,70.00,72.14,68.14,71.90,12884,71.90
23-Feb-05,70.93,71.26,69.80,70.39,8724,70.39
22-Feb-05,72.58,73.00,69.99,70.17,11577,70.17
18-Feb-05,73.22,74.40,72.21,72.74,8037,72.74
17-Feb-05,74.05,75.00,73.05,73.23,10316,73.23
16-Feb-05,75.05,75.05,73.50,73.90,6939,73.90
15-Feb-05,72.00,75.00,71.77,74.45,21373,74.45
14-Feb-05,70.65,72.22,70.03,71.39,9116,71.39
11-Feb-05,69.63,71.22,69.44,70.59,8372,70.59
10-Feb-05,69.72,70.20,68.32,69.68,7772,69.68
9-Feb-05,70.60,71.29,68.72,69.25,8817,69.25
8-Feb-05,71.08,71.48,69.73,70.71,13951,70.71
7-Feb-05,70.00,71.50,69.55,71.30,14280,71.30
4-Feb-05,67.41,69.50,67.14,69.50,10128,69.50
3-Feb-05,67.68,68.18,66.76,67.40,6475,67.40
2-Feb-05,67.50,68.74,67.18,68.00,13244,68.00
1-Feb-05,65.97,67.57,65.49,67.26,16633,67.26
31-Jan-05,63.50,65.72,63.24,65.56,14550,65.56
28-Jan-05,62.47,63.17,61.24,62.87,11338,62.87
27-Jan-05,62.38,62.49,60.90,61.41,8144,61.41
26-Jan-05,61.28,62.82,60.59,62.35,7597,62.35
25-Jan-05,61.77,63.79,60.70,61.43,14076,61.43
24-Jan-05,63.88,64.73,60.40,61.80,19559,61.80
21-Jan-05,64.72,65.50,61.37,62.65,26394,62.65
20-Jan-05,68.02,68.44,64.22,64.90,13312,64.90
19-Jan-05,67.95,69.02,67.00,68.04,9235,68.04
18-Jan-05,65.21,68.46,65.21,67.99,11259,67.99
14-Jan-05,65.73,66.26,65.01,65.44,9500,65.44
13-Jan-05,65.59,66.28,65.06,65.26,8226,65.26
12-Jan-05,66.99,67.44,63.62,65.63,12795,65.63
11-Jan-05,66.10,67.12,65.57,66.72,10472,66.72
10-Jan-05,67.14,67.91,66.62,66.80,9112,66.80
7-Jan-05,66.99,67.88,66.20,66.54,13891,66.54
6-Jan-05,66.60,69.48,65.89,68.83,17424,68.83
5-Jan-05,65.79,67.00,64.85,66.15,9776,66.15
4-Jan-05,65.74,66.70,64.44,65.41,11050,65.41
3-Jan-05,66.85,67.89,64.97,65.55,14440,65.55