matplotlib Code

279 lines (278 with data), 13.2 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,13.33,14.35,13.27,14.04,1391100,14.04
10-Aug-06,13.25,13.66,13.25,13.52,863900,13.52
9-Aug-06,13.64,13.73,12.81,13.25,1973400,13.25
8-Aug-06,13.97,13.97,13.35,13.59,837400,13.59
7-Aug-06,13.70,14.00,13.56,13.85,861900,13.85
4-Aug-06,13.82,14.00,13.57,13.62,850400,13.62
3-Aug-06,13.48,13.78,13.47,13.56,763200,13.56
2-Aug-06,13.17,13.71,13.17,13.52,1341200,13.52
1-Aug-06,13.30,13.38,13.18,13.27,1019900,13.27
31-Jul-06,13.48,13.49,13.30,13.32,837400,13.32
28-Jul-06,13.51,13.69,13.42,13.48,747800,13.48
27-Jul-06,13.55,13.65,13.26,13.50,1877300,13.50
26-Jul-06,13.64,13.76,13.50,13.54,758800,13.54
25-Jul-06,13.52,13.78,13.46,13.63,489100,13.63
24-Jul-06,13.51,13.65,13.42,13.51,645000,13.51
21-Jul-06,13.46,13.73,13.43,13.51,1208200,13.51
20-Jul-06,13.56,13.71,13.47,13.57,704700,13.57
19-Jul-06,13.66,13.82,13.60,13.68,1002200,13.68
18-Jul-06,13.75,13.80,13.60,13.69,716900,13.69
17-Jul-06,13.91,13.91,13.70,13.74,898300,13.74
14-Jul-06,14.00,14.00,13.75,13.88,833300,13.88
13-Jul-06,14.00,14.25,13.93,14.03,1079000,14.03
12-Jul-06,14.05,14.08,13.85,14.04,1485700,14.04
11-Jul-06,14.10,14.24,14.04,14.11,1102600,14.11
10-Jul-06,14.26,14.26,14.01,14.14,1426700,14.14
7-Jul-06,14.28,14.38,14.15,14.27,1542500,14.27
6-Jul-06,14.48,14.50,14.19,14.41,1759200,14.41
5-Jul-06,14.65,14.71,14.46,14.54,1086800,14.54
3-Jul-06,14.60,14.82,14.60,14.74,606800,14.74
30-Jun-06,14.85,14.94,14.50,14.63,3870400,14.63
29-Jun-06,14.36,14.86,14.26,14.85,1166800,14.85
28-Jun-06,14.21,14.53,14.18,14.37,805700,14.37
27-Jun-06,14.43,14.54,14.21,14.23,859700,14.23
26-Jun-06,14.24,14.52,14.24,14.38,1179200,14.38
23-Jun-06,14.37,14.52,14.24,14.27,706600,14.27
22-Jun-06,14.49,14.59,14.23,14.29,1048200,14.29
21-Jun-06,14.56,14.73,14.42,14.61,1115900,14.61
20-Jun-06,14.34,14.61,14.18,14.43,670600,14.43
19-Jun-06,14.20,14.45,14.10,14.35,1339200,14.35
16-Jun-06,14.52,14.52,14.16,14.26,1564100,14.26
15-Jun-06,13.89,14.72,13.89,14.57,1375800,14.57
14-Jun-06,13.84,13.98,13.68,13.88,1235400,13.88
13-Jun-06,13.76,13.97,13.65,13.90,1006700,13.90
12-Jun-06,13.86,14.00,13.72,13.78,1001100,13.78
9-Jun-06,13.82,14.00,13.67,13.77,920600,13.77
8-Jun-06,13.76,14.01,13.61,13.81,1322000,13.81
7-Jun-06,13.98,14.06,13.82,13.83,700000,13.83
6-Jun-06,13.97,14.08,13.88,14.00,586100,14.00
5-Jun-06,14.27,14.36,13.92,14.00,770800,14.00
2-Jun-06,14.29,14.43,14.00,14.38,944000,14.38
1-Jun-06,13.83,14.22,13.75,14.20,1342100,14.20
31-May-06,13.79,14.05,13.73,13.87,1328100,13.87
30-May-06,13.79,13.94,13.67,13.85,1280900,13.85
26-May-06,13.85,13.99,13.72,13.87,1414900,13.87
25-May-06,13.85,13.89,13.68,13.84,1150500,13.84
24-May-06,13.65,13.92,13.65,13.84,1313100,13.84
23-May-06,13.68,13.95,13.68,13.74,1947100,13.74
22-May-06,13.73,13.86,13.62,13.67,703800,13.67
19-May-06,13.85,14.02,13.65,13.82,1476200,13.82
18-May-06,14.04,14.17,13.78,13.82,1178400,13.82
17-May-06,14.22,14.37,14.02,14.06,762600,14.06
16-May-06,14.23,14.44,14.16,14.40,968200,14.40
15-May-06,13.91,14.42,13.91,14.31,1302000,14.31
12-May-06,14.25,14.42,13.99,14.00,1503800,14.00
11-May-06,14.22,14.38,14.22,14.27,1452900,14.27
10-May-06,14.35,14.44,14.22,14.27,818500,14.27
9-May-06,14.36,14.53,14.35,14.40,954900,14.40
8-May-06,14.35,14.47,14.27,14.42,911400,14.42
5-May-06,14.48,14.52,14.27,14.41,747400,14.41
4-May-06,14.44,14.72,14.42,14.48,908100,14.48
3-May-06,14.64,14.65,14.19,14.44,5803800,14.44
2-May-06,15.01,15.06,14.65,14.73,2039000,14.73
1-May-06,14.90,15.05,14.83,15.01,1286500,15.01
28-Apr-06,14.97,15.04,14.81,14.90,594400,14.90
27-Apr-06,14.45,15.05,14.33,14.85,1230000,14.85
26-Apr-06,14.57,14.67,14.41,14.53,1207600,14.53
25-Apr-06,14.61,14.66,14.46,14.59,700100,14.59
24-Apr-06,14.73,14.76,14.58,14.63,1059700,14.63
21-Apr-06,14.74,14.78,14.58,14.71,2987600,14.71
20-Apr-06,14.54,14.77,14.50,14.69,1668600,14.69
19-Apr-06,14.53,14.62,14.48,14.60,1503900,14.60
18-Apr-06,14.45,14.62,14.45,14.57,1670100,14.57
17-Apr-06,14.53,14.63,14.38,14.44,706200,14.44
13-Apr-06,14.79,14.79,14.52,14.58,1144200,14.58
12-Apr-06,14.70,14.82,14.66,14.77,654800,14.77
11-Apr-06,14.95,14.99,14.60,14.73,1119400,14.73
10-Apr-06,14.97,15.06,14.69,14.84,919400,14.84
7-Apr-06,15.08,15.17,14.80,14.99,875000,14.99
6-Apr-06,14.97,15.18,14.85,15.03,815700,15.03
5-Apr-06,15.07,15.15,14.94,15.03,1967500,15.03
4-Apr-06,15.07,15.16,14.91,15.12,1896500,15.12
3-Apr-06,15.16,15.16,14.90,14.96,2803100,14.96
31-Mar-06,15.02,15.11,14.87,15.00,3353100,15.00
30-Mar-06,14.83,15.03,14.78,14.95,1538300,14.95
29-Mar-06,14.50,14.95,14.48,14.89,2326000,14.89
28-Mar-06,14.58,14.60,14.49,14.55,1476000,14.55
27-Mar-06,14.42,14.59,14.33,14.55,2010500,14.55
24-Mar-06,14.05,14.64,13.88,14.47,5657300,14.47
23-Mar-06,14.30,14.69,14.12,14.67,775900,14.67
22-Mar-06,14.42,14.48,14.18,14.37,743800,14.37
21-Mar-06,14.52,14.64,14.41,14.47,1247800,14.47
20-Mar-06,14.55,14.59,14.40,14.49,650600,14.49
17-Mar-06,14.75,14.82,14.45,14.59,992200,14.59
16-Mar-06,14.92,14.97,14.60,14.69,536100,14.69
15-Mar-06,14.73,14.97,14.56,14.95,657700,14.95
14-Mar-06,14.50,14.88,14.50,14.76,674100,14.76
13-Mar-06,14.34,14.61,14.22,14.52,672100,14.52
10-Mar-06,14.21,14.68,14.17,14.35,858400,14.35
9-Mar-06,14.21,14.28,14.01,14.24,1040800,14.24
8-Mar-06,14.36,14.42,14.08,14.23,1223800,14.23
7-Mar-06,14.50,14.61,14.35,14.37,355700,14.37
6-Mar-06,14.45,14.57,14.35,14.46,657000,14.46
3-Mar-06,14.50,14.67,14.37,14.47,638900,14.47
2-Mar-06,14.66,14.66,14.45,14.51,574700,14.51
1-Mar-06,14.68,14.89,14.58,14.74,862100,14.74
28-Feb-06,14.72,14.82,14.50,14.60,1270200,14.60
27-Feb-06,14.43,14.85,14.43,14.84,1050700,14.84
24-Feb-06,14.50,14.53,14.34,14.42,1025200,14.42
23-Feb-06,14.47,14.60,14.32,14.52,769100,14.52
22-Feb-06,14.46,14.73,14.46,14.53,1405200,14.53
21-Feb-06,14.50,14.65,14.37,14.47,744100,14.47
17-Feb-06,14.61,14.69,14.47,14.51,688800,14.51
16-Feb-06,14.46,14.76,14.46,14.66,855400,14.66
15-Feb-06,14.42,14.60,14.32,14.48,908400,14.48
14-Feb-06,14.48,14.54,14.39,14.45,993000,14.45
13-Feb-06,14.45,14.63,14.42,14.48,571300,14.48
10-Feb-06,14.75,14.80,14.44,14.50,973200,14.50
9-Feb-06,14.92,15.02,14.61,14.80,1084000,14.80
8-Feb-06,14.57,14.96,14.45,14.95,1168000,14.95
7-Feb-06,14.48,14.57,14.41,14.44,730500,14.44
6-Feb-06,14.51,14.57,14.40,14.55,484300,14.55
3-Feb-06,14.47,14.59,14.38,14.57,1246900,14.57
2-Feb-06,14.98,15.04,14.52,14.58,1006800,14.58
1-Feb-06,15.05,15.18,14.93,15.00,1141700,15.00
31-Jan-06,15.41,15.41,15.09,15.16,1536700,15.16
30-Jan-06,15.60,15.65,15.27,15.35,525400,15.35
27-Jan-06,15.39,15.59,15.39,15.51,640600,15.51
26-Jan-06,15.50,15.50,15.33,15.40,738000,15.40
25-Jan-06,15.37,15.39,15.21,15.33,911500,15.33
24-Jan-06,15.38,15.43,15.36,15.41,641400,15.41
23-Jan-06,15.29,15.45,15.19,15.41,651800,15.41
20-Jan-06,15.41,15.60,15.24,15.32,954000,15.32
19-Jan-06,15.43,15.55,15.23,15.51,1713900,15.51
18-Jan-06,15.46,15.51,15.25,15.46,737000,15.46
17-Jan-06,15.18,15.48,15.18,15.46,1558000,15.46
13-Jan-06,15.32,15.32,15.17,15.22,1237900,15.22
12-Jan-06,15.24,15.33,15.22,15.26,1100200,15.26
11-Jan-06,15.23,15.31,15.20,15.28,1116000,15.28
10-Jan-06,15.19,15.33,15.19,15.33,1986400,15.33
9-Jan-06,15.29,15.35,15.15,15.30,1193800,15.30
6-Jan-06,15.46,15.49,15.21,15.35,916100,15.35
5-Jan-06,15.35,15.35,15.25,15.30,1117000,15.30
4-Jan-06,15.10,15.31,15.06,15.30,2245700,15.30
3-Jan-06,15.12,15.29,15.06,15.10,2306200,15.10
30-Dec-05,15.19,15.39,15.12,15.15,1589800,15.15
29-Dec-05,15.32,15.47,15.21,15.25,1002100,15.25
28-Dec-05,15.23,15.34,15.20,15.21,606500,15.21
27-Dec-05,15.40,15.64,15.17,15.31,820600,15.31
23-Dec-05,15.26,15.61,15.19,15.42,642700,15.42
22-Dec-05,15.28,15.56,15.26,15.28,684800,15.28
21-Dec-05,15.50,15.76,15.29,15.34,796000,15.34
20-Dec-05,15.58,15.99,15.42,15.49,1721500,15.49
19-Dec-05,15.95,15.95,15.45,15.63,2125000,15.63
16-Dec-05,15.69,16.11,15.51,16.05,10781900,16.05
15-Dec-05,15.97,16.05,15.42,15.55,2244100,15.55
14-Dec-05,15.90,16.12,15.89,16.00,1544000,16.00
13-Dec-05,15.88,16.00,15.82,15.98,1849200,15.98
12-Dec-05,15.75,16.23,15.68,15.80,3775300,15.80
9-Dec-05,15.49,15.61,15.29,15.48,529400,15.48
8-Dec-05,15.35,15.60,15.24,15.49,428000,15.49
7-Dec-05,15.07,15.72,15.07,15.29,966100,15.29
6-Dec-05,15.45,15.50,15.09,15.11,1234800,15.11
5-Dec-05,15.70,15.77,15.33,15.49,1214100,15.49
2-Dec-05,15.75,15.77,15.49,15.60,555600,15.60
1-Dec-05,15.67,15.76,15.50,15.64,895200,15.64
30-Nov-05,15.72,15.74,15.53,15.61,1358200,15.61
29-Nov-05,15.60,15.81,15.46,15.75,1970500,15.75
28-Nov-05,15.84,15.84,15.64,15.75,1947600,15.75
25-Nov-05,15.75,15.96,15.71,15.84,261300,15.84
23-Nov-05,15.67,15.88,15.50,15.81,859700,15.81
22-Nov-05,15.65,15.75,15.40,15.75,1593000,15.75
21-Nov-05,15.41,15.74,15.15,15.60,1542000,15.60
18-Nov-05,14.85,15.34,14.85,15.24,3203400,15.24
17-Nov-05,15.00,15.08,14.67,14.89,684900,14.89
16-Nov-05,15.39,15.39,14.91,15.00,1231400,15.00
15-Nov-05,15.40,15.44,15.19,15.31,1382000,15.31
14-Nov-05,15.35,15.35,15.03,15.31,1256800,15.31
11-Nov-05,14.80,15.30,14.62,15.26,2409900,15.26
10-Nov-05,14.20,14.83,14.19,14.79,1118400,14.79
9-Nov-05,14.24,14.38,13.78,14.34,2361700,14.34
8-Nov-05,14.06,14.41,14.05,14.35,612200,14.35
7-Nov-05,14.11,14.31,13.98,14.15,534800,14.15
4-Nov-05,14.18,14.20,13.97,14.11,747100,14.11
3-Nov-05,14.38,14.56,14.03,14.20,986600,14.20
2-Nov-05,14.29,14.42,14.15,14.38,848500,14.38
1-Nov-05,14.01,14.47,14.00,14.22,1352200,14.22
31-Oct-05,14.19,14.30,13.96,14.09,1478800,14.09
28-Oct-05,13.80,14.26,13.70,14.19,2092000,14.19
27-Oct-05,13.92,14.15,13.69,13.74,3515900,13.74
26-Oct-05,13.91,14.02,13.91,13.98,2074500,13.98
25-Oct-05,14.15,14.27,13.98,14.04,1251800,14.04
24-Oct-05,14.04,14.28,14.04,14.24,757000,14.24
21-Oct-05,13.85,14.43,13.85,14.08,3874800,14.08
20-Oct-05,13.98,14.02,13.82,13.88,2341700,13.88
19-Oct-05,14.08,14.13,13.85,14.01,1837000,14.01
18-Oct-05,14.21,14.32,14.09,14.17,842000,14.17
17-Oct-05,14.45,14.50,14.00,14.23,2263000,14.23
14-Oct-05,14.21,14.61,14.20,14.49,3120900,14.49
13-Oct-05,14.01,14.35,13.99,14.25,2104700,14.25
12-Oct-05,13.97,14.07,13.95,14.02,1130100,14.02
11-Oct-05,13.95,14.15,13.90,14.05,3083700,14.05
10-Oct-05,13.92,14.15,13.90,13.97,1321700,13.97
7-Oct-05,13.77,14.00,13.77,13.98,1021500,13.98
6-Oct-05,13.86,14.00,13.74,13.81,1391300,13.81
5-Oct-05,14.00,14.10,13.80,13.90,4045900,13.90
4-Oct-05,14.50,14.55,13.96,14.02,2017200,14.02
3-Oct-05,14.42,14.55,14.41,14.53,1271400,14.53
30-Sep-05,14.20,14.65,14.16,14.43,2861700,14.43
29-Sep-05,14.37,14.45,14.20,14.25,2985200,14.25
28-Sep-05,14.65,14.67,14.35,14.41,1744400,14.41
27-Sep-05,14.54,14.67,14.45,14.57,1027700,14.57
26-Sep-05,14.65,14.69,14.55,14.58,991600,14.58
23-Sep-05,14.70,14.72,14.45,14.63,835900,14.63
22-Sep-05,14.75,14.87,14.64,14.70,2228400,14.70
21-Sep-05,15.12,15.15,14.75,14.79,960200,14.79
20-Sep-05,15.05,15.31,14.98,15.04,1384200,15.04
19-Sep-05,15.09,15.25,14.99,15.05,750700,15.05
16-Sep-05,14.97,15.07,14.93,15.00,943600,15.00
15-Sep-05,14.85,15.13,14.85,15.00,1083700,15.00
14-Sep-05,14.69,15.00,14.68,14.92,988800,14.92
13-Sep-05,15.12,15.20,14.68,14.84,1809500,14.84
12-Sep-05,14.95,15.10,14.92,14.97,808400,14.97
9-Sep-05,15.10,15.11,14.97,15.00,2343800,15.00
8-Sep-05,15.30,15.45,15.08,15.10,2398600,15.10
7-Sep-05,15.16,15.23,15.10,15.22,1346900,15.22
6-Sep-05,15.05,15.25,15.05,15.21,1627600,15.21
2-Sep-05,15.02,15.15,14.92,15.15,1325800,15.15
1-Sep-05,15.05,15.17,14.99,15.16,1875900,15.16
31-Aug-05,15.39,15.39,15.05,15.14,1997400,15.14
30-Aug-05,15.10,15.50,15.00,15.32,2551400,15.32
29-Aug-05,15.50,15.62,15.24,15.38,841800,15.38
26-Aug-05,15.78,15.89,15.15,15.58,1400400,15.58
25-Aug-05,15.90,15.90,15.34,15.75,945300,15.75
24-Aug-05,15.52,16.05,15.52,15.83,1620900,15.83
23-Aug-05,15.65,15.90,15.38,15.68,1778500,15.68
22-Aug-05,15.17,15.65,15.17,15.50,1260000,15.50
19-Aug-05,15.00,15.34,15.00,15.21,1703800,15.21
18-Aug-05,15.03,15.12,14.96,15.02,1087800,15.02
17-Aug-05,15.25,15.34,15.06,15.10,2774700,15.10
16-Aug-05,15.30,15.76,15.02,15.20,5312900,15.20
15-Aug-05,14.66,15.30,14.60,15.14,4878400,15.14
12-Aug-05,14.66,14.78,14.50,14.69,5476700,14.69
11-Aug-05,14.28,15.02,14.28,14.59,10320500,14.59
10-Aug-05,13.95,14.18,13.93,14.11,9575700,14.11
9-Aug-05,14.06,14.08,13.86,13.97,3090700,13.97
8-Aug-05,13.90,14.20,13.85,14.05,1973600,14.05
5-Aug-05,14.06,14.16,13.90,14.10,3126600,14.10
4-Aug-05,13.91,14.25,13.89,14.16,3848100,14.16
3-Aug-05,13.80,14.23,13.69,14.23,2663700,14.23
2-Aug-05,13.92,14.03,13.51,13.98,6855400,13.98
1-Aug-05,14.16,14.40,13.99,14.04,2645600,14.04
29-Jul-05,14.25,14.32,13.99,14.27,2369900,14.27
28-Jul-05,14.00,14.38,13.97,14.25,9678200,14.25
27-Jul-05,13.95,14.32,13.87,14.00,11496000,14.00
26-Jul-05,14.05,14.10,13.74,14.00,10231100,14.00
25-Jul-05,14.99,15.00,13.98,14.05,11125600,14.05
22-Jul-05,15.05,15.25,14.90,14.99,15447700,14.99
21-Jul-05,14.50,15.10,14.20,15.09,18270200,15.09
20-Jul-05,14.95,14.95,14.85,14.85,1837500,14.85
19-Jul-05,14.95,15.00,14.90,14.94,2087300,14.94
18-Jul-05,15.55,15.55,14.85,14.90,1648600,14.90
15-Jul-05,15.80,15.85,15.50,15.70,561900,15.70
14-Jul-05,16.00,16.00,15.80,15.90,1181200,15.90
13-Jul-05,16.25,16.25,15.90,15.90,630500,15.90
12-Jul-05,15.70,16.30,15.60,16.15,628600,16.15
11-Jul-05,15.30,15.45,15.10,15.35,706400,15.35
8-Jul-05,15.50,15.75,14.75,15.30,2078500,15.30