matplotlib Code

270 lines (269 with data), 12.8 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,14.60,14.84,14.50,14.59,1824000,14.59
10-Aug-06,15.13,15.64,14.30,14.65,10682800,14.65
9-Aug-06,13.52,14.07,13.52,13.82,2466300,13.82
8-Aug-06,13.71,13.85,13.19,13.49,1333600,13.49
7-Aug-06,13.32,13.67,13.31,13.59,1152700,13.59
4-Aug-06,13.85,13.99,13.31,13.38,1367300,13.38
3-Aug-06,13.24,13.81,13.21,13.69,1495800,13.69
2-Aug-06,13.16,13.45,12.87,13.37,1560000,13.37
1-Aug-06,13.34,13.44,12.96,13.05,1837700,13.05
31-Jul-06,13.19,13.47,13.19,13.40,1194300,13.40
28-Jul-06,13.27,13.40,12.96,13.31,2048100,13.31
27-Jul-06,13.51,13.92,13.36,13.50,1003700,13.50
26-Jul-06,13.61,13.85,13.58,13.72,1428800,13.72
25-Jul-06,13.55,13.88,13.46,13.67,1187800,13.67
24-Jul-06,13.56,13.65,13.32,13.59,1574500,13.59
21-Jul-06,13.51,13.81,13.51,13.56,1662600,13.56
20-Jul-06,13.46,13.65,13.46,13.58,1289000,13.58
19-Jul-06,13.48,13.85,13.47,13.68,1560200,13.68
18-Jul-06,13.37,13.56,13.34,13.46,2065300,13.46
17-Jul-06,13.53,13.60,13.27,13.37,1872400,13.37
14-Jul-06,13.61,13.72,13.46,13.59,2151800,13.59
13-Jul-06,13.87,13.92,13.60,13.61,3023600,13.61
12-Jul-06,14.24,14.24,13.85,13.90,2361200,13.90
11-Jul-06,14.49,14.59,14.20,14.27,2697900,14.27
10-Jul-06,14.57,14.78,14.47,14.49,2395500,14.49
7-Jul-06,14.59,14.70,14.50,14.58,1720800,14.58
6-Jul-06,14.67,15.00,14.66,14.73,2296500,14.73
5-Jul-06,14.95,14.95,14.51,14.68,2705200,14.68
3-Jul-06,15.00,15.05,14.95,15.04,726600,15.04
30-Jun-06,15.18,15.24,14.83,14.99,6887100,14.99
29-Jun-06,14.70,15.05,14.66,14.94,3762300,14.94
28-Jun-06,14.65,14.75,14.43,14.58,2264800,14.58
27-Jun-06,14.92,15.00,14.58,14.65,1996700,14.65
26-Jun-06,15.07,15.08,14.88,14.92,2074900,14.92
23-Jun-06,15.06,15.14,14.94,14.95,1710400,14.95
22-Jun-06,15.25,15.25,15.00,15.03,1484800,15.03
21-Jun-06,15.07,15.38,15.01,15.25,4290500,15.25
20-Jun-06,14.91,15.15,14.90,15.00,1816400,15.00
19-Jun-06,15.01,15.26,14.94,14.97,2640100,14.97
16-Jun-06,15.26,15.39,15.00,15.06,2716200,15.06
15-Jun-06,15.14,15.41,15.14,15.34,2467500,15.34
14-Jun-06,15.33,15.53,15.00,15.14,3413200,15.14
13-Jun-06,15.10,15.43,14.97,15.21,6228800,15.21
12-Jun-06,15.00,15.16,14.93,14.99,8871900,14.99
9-Jun-06,14.91,15.05,14.81,14.90,1383400,14.90
8-Jun-06,14.42,15.19,14.22,14.93,3256800,14.93
7-Jun-06,14.69,14.69,14.38,14.53,2136400,14.53
6-Jun-06,14.50,14.75,14.50,14.62,2125000,14.62
5-Jun-06,14.30,14.73,14.28,14.57,2449800,14.57
2-Jun-06,14.37,14.45,14.24,14.30,2177600,14.30
1-Jun-06,14.21,14.36,14.20,14.36,2635900,14.36
31-May-06,14.22,14.34,14.05,14.21,3222500,14.21
30-May-06,14.00,14.00,13.83,13.85,1606700,13.85
26-May-06,14.07,14.07,13.76,13.99,2666500,13.99
25-May-06,13.51,14.07,13.42,14.02,3904800,14.02
24-May-06,13.49,13.74,13.36,13.57,8616400,13.57
23-May-06,13.95,13.98,13.50,13.62,2955700,13.62
22-May-06,13.80,14.05,13.64,13.87,3672100,13.87
19-May-06,14.15,14.29,13.77,13.85,6770400,13.85
18-May-06,14.26,14.53,14.17,14.20,4170400,14.20
17-May-06,14.41,14.68,14.28,14.28,4337600,14.28
16-May-06,14.46,14.75,14.36,14.64,4434300,14.64
15-May-06,14.47,14.74,14.06,14.50,6230600,14.50
12-May-06,15.10,15.25,14.37,14.51,27260900,14.51
11-May-06,19.75,19.80,19.24,19.66,5030300,19.66
10-May-06,19.61,19.95,19.61,19.79,1522600,19.79
9-May-06,19.88,20.15,19.53,19.74,2033500,19.74
8-May-06,19.49,20.49,19.49,19.97,2617500,19.97
5-May-06,19.16,19.66,19.09,19.62,2114700,19.62
4-May-06,18.27,19.09,18.19,18.99,2038600,18.99
3-May-06,18.20,18.41,18.09,18.18,1862800,18.18
2-May-06,18.57,18.69,18.25,18.31,1323200,18.31
1-May-06,18.59,18.75,18.44,18.48,1018500,18.48
28-Apr-06,18.75,18.94,18.50,18.65,1016700,18.65
27-Apr-06,18.71,19.02,18.52,18.60,1531300,18.60
26-Apr-06,18.32,18.88,18.22,18.88,2672400,18.88
25-Apr-06,18.62,18.74,18.28,18.37,993000,18.37
24-Apr-06,18.30,18.77,18.30,18.57,1294000,18.57
21-Apr-06,18.28,18.74,18.22,18.40,1743700,18.40
20-Apr-06,18.45,18.50,18.18,18.33,2397100,18.33
19-Apr-06,18.52,18.80,18.35,18.44,2563400,18.44
18-Apr-06,19.15,19.22,18.57,18.66,5903900,18.66
17-Apr-06,19.30,19.62,18.63,19.01,2531700,19.01
13-Apr-06,19.62,19.94,19.19,19.38,1669900,19.38
12-Apr-06,19.61,19.99,19.53,19.82,972500,19.82
11-Apr-06,19.21,19.76,19.20,19.74,1832400,19.74
10-Apr-06,19.40,19.70,18.89,19.26,2173000,19.26
7-Apr-06,20.03,20.33,19.53,19.76,1190200,19.76
6-Apr-06,19.99,20.20,19.51,20.12,1171800,20.12
5-Apr-06,20.54,20.55,19.84,20.10,1569900,20.10
4-Apr-06,19.40,20.55,19.40,20.43,3237900,20.43
3-Apr-06,20.49,20.49,19.50,19.55,2074200,19.55
31-Mar-06,19.77,20.38,19.64,20.27,2813500,20.27
30-Mar-06,18.80,19.88,18.62,19.81,2842700,19.81
29-Mar-06,18.21,18.92,18.13,18.72,2732600,18.72
28-Mar-06,18.30,18.36,18.19,18.27,987100,18.27
27-Mar-06,18.34,18.46,18.25,18.28,970800,18.28
24-Mar-06,18.49,18.56,18.36,18.49,1113900,18.49
23-Mar-06,18.58,18.81,18.33,18.49,2485100,18.49
22-Mar-06,17.48,18.61,17.42,18.50,3137400,18.50
21-Mar-06,18.07,18.23,17.49,17.62,2855600,17.62
20-Mar-06,18.16,18.31,18.06,18.12,1345900,18.12
17-Mar-06,18.14,18.20,17.96,18.18,4045400,18.18
16-Mar-06,18.64,18.67,18.09,18.14,2310900,18.14
15-Mar-06,18.56,18.88,18.41,18.70,877600,18.70
14-Mar-06,18.70,18.84,18.45,18.60,1479100,18.60
13-Mar-06,18.52,18.76,18.25,18.65,1158300,18.65
10-Mar-06,18.58,18.80,18.05,18.47,2120600,18.47
9-Mar-06,18.83,18.94,18.52,18.57,2034200,18.57
8-Mar-06,19.00,19.13,18.47,18.77,2935400,18.77
7-Mar-06,19.38,19.38,18.95,19.13,1439800,19.13
6-Mar-06,19.31,19.50,19.26,19.36,1992800,19.36
3-Mar-06,19.07,19.49,18.92,19.40,1552100,19.40
2-Mar-06,19.25,19.40,19.01,19.16,1251900,19.16
1-Mar-06,19.01,19.57,18.85,19.40,2570700,19.40
28-Feb-06,19.56,19.56,18.79,18.97,4977100,18.97
27-Feb-06,19.62,19.84,19.49,19.51,2413200,19.51
24-Feb-06,19.94,20.00,19.50,19.52,3866500,19.52
23-Feb-06,20.28,20.30,19.94,20.02,1704800,20.02
22-Feb-06,20.10,20.56,19.98,20.30,3313800,20.30
21-Feb-06,20.07,20.21,19.78,19.98,4598800,19.98
17-Feb-06,19.80,20.50,19.73,20.12,4102100,20.12
16-Feb-06,19.70,20.76,19.45,19.82,27379300,19.82
15-Feb-06,23.71,24.64,23.49,24.25,3904300,24.25
14-Feb-06,24.08,24.20,23.28,23.83,2851300,23.83
13-Feb-06,24.02,24.28,23.82,24.20,1470900,24.20
10-Feb-06,24.31,24.40,23.55,24.24,4404200,24.24
9-Feb-06,25.63,26.11,25.10,25.24,880900,25.24
8-Feb-06,25.53,25.87,25.33,25.70,973300,25.70
7-Feb-06,25.27,25.72,25.20,25.54,982500,25.54
6-Feb-06,25.23,25.59,25.20,25.52,786400,25.52
3-Feb-06,25.48,25.67,24.80,25.47,1693700,25.47
2-Feb-06,26.01,27.55,25.62,25.89,1507700,25.89
1-Feb-06,25.93,26.30,25.48,26.18,836900,26.18
31-Jan-06,26.29,26.46,25.60,26.02,1174600,26.02
30-Jan-06,26.33,26.61,26.13,26.31,1473600,26.31
27-Jan-06,25.69,26.55,25.57,26.17,1945200,26.17
26-Jan-06,25.60,25.90,25.31,25.67,1210000,25.67
25-Jan-06,25.42,25.50,24.70,25.30,1178200,25.30
24-Jan-06,25.66,25.88,25.25,25.49,2358800,25.49
23-Jan-06,25.27,25.77,25.00,25.66,1268400,25.66
20-Jan-06,25.73,26.00,25.21,25.35,1521100,25.35
19-Jan-06,25.95,26.11,25.63,25.98,874500,25.98
18-Jan-06,25.67,26.13,25.67,25.96,2611800,25.96
17-Jan-06,25.84,25.99,25.72,25.87,2584000,25.87
13-Jan-06,25.53,25.80,25.37,25.72,1270200,25.72
12-Jan-06,25.25,25.70,25.05,25.63,1709400,25.63
11-Jan-06,25.28,25.65,25.05,25.44,1933800,25.44
10-Jan-06,24.86,25.40,24.52,25.31,3722300,25.31
9-Jan-06,24.04,24.51,23.80,24.42,2159100,24.42
6-Jan-06,24.24,24.34,23.61,24.01,3201000,24.01
5-Jan-06,24.33,24.35,23.80,24.00,1237700,24.00
4-Jan-06,24.00,24.30,23.59,24.25,2271100,24.25
3-Jan-06,24.00,24.20,23.45,24.00,2059400,24.00
30-Dec-05,23.68,24.19,23.40,23.96,1058100,23.96
29-Dec-05,24.00,24.23,23.68,23.83,898900,23.83
28-Dec-05,23.57,24.06,23.10,23.95,1893900,23.95
27-Dec-05,23.90,24.22,23.15,23.72,1101000,23.72
23-Dec-05,24.26,24.39,23.77,23.96,997100,23.96
22-Dec-05,24.41,24.56,23.61,24.18,3000000,24.18
21-Dec-05,24.66,24.76,24.15,24.32,2089300,24.32
20-Dec-05,25.49,25.56,24.45,24.76,2146700,24.76
19-Dec-05,25.66,25.94,24.80,25.42,4639600,25.42
16-Dec-05,25.65,26.32,24.96,26.10,16415900,26.10
15-Dec-05,25.43,25.58,25.03,25.43,1669700,25.43
14-Dec-05,25.21,25.48,24.81,25.36,1386200,25.36
13-Dec-05,25.15,25.43,24.73,25.12,1783100,25.12
12-Dec-05,25.25,25.30,24.60,25.20,1408900,25.20
9-Dec-05,24.55,25.12,24.33,24.90,1961900,24.90
8-Dec-05,24.50,24.77,24.20,24.62,1057000,24.62
7-Dec-05,24.21,24.80,24.21,24.58,1991900,24.58
6-Dec-05,24.63,24.79,24.21,24.31,1352900,24.31
5-Dec-05,24.97,24.97,24.14,24.38,2202600,24.38
2-Dec-05,24.65,24.93,24.40,24.90,941700,24.90
1-Dec-05,24.89,25.08,24.63,24.84,2897900,24.84
30-Nov-05,23.97,24.99,23.74,24.89,5543100,24.89
29-Nov-05,23.13,24.25,23.10,23.66,3903700,23.66
28-Nov-05,23.35,23.47,22.92,23.19,1291000,23.19
25-Nov-05,22.94,23.42,22.94,23.14,386700,23.14
23-Nov-05,23.10,23.40,22.55,22.80,2264700,22.80
22-Nov-05,22.72,23.69,22.42,23.40,3797300,23.40
21-Nov-05,21.68,22.90,21.68,22.60,4559700,22.60
18-Nov-05,21.65,21.91,21.55,21.70,1667800,21.70
17-Nov-05,21.45,21.87,21.16,21.65,2265200,21.65
16-Nov-05,21.69,22.08,21.37,21.41,1150600,21.41
15-Nov-05,21.46,21.59,21.08,21.51,1322800,21.51
14-Nov-05,21.50,21.82,21.15,21.57,1899700,21.57
11-Nov-05,21.99,22.12,21.38,21.50,1373800,21.50
10-Nov-05,22.10,22.46,21.91,22.00,1294200,22.00
9-Nov-05,22.62,22.79,22.02,22.30,1646500,22.30
8-Nov-05,22.42,22.90,21.90,22.59,1409500,22.59
7-Nov-05,22.80,22.87,22.06,22.63,1447200,22.63
4-Nov-05,23.48,24.12,22.20,22.73,8709300,22.73
3-Nov-05,20.50,20.97,20.13,20.71,4533700,20.71
2-Nov-05,18.94,19.54,18.80,19.40,1648000,19.40
1-Nov-05,18.68,19.19,18.68,19.04,1641700,19.04
31-Oct-05,18.61,19.23,18.49,18.85,1807600,18.85
28-Oct-05,18.59,18.89,18.58,18.78,1214600,18.78
27-Oct-05,19.08,19.10,18.70,18.83,1145300,18.83
26-Oct-05,18.81,19.03,18.51,18.74,943200,18.74
25-Oct-05,19.09,19.24,18.75,18.83,982300,18.83
24-Oct-05,19.62,19.62,18.86,19.27,1588100,19.27
21-Oct-05,19.36,19.94,19.21,19.58,834500,19.58
20-Oct-05,19.52,19.70,18.98,19.50,1176200,19.50
19-Oct-05,19.85,19.99,19.45,19.59,934900,19.59
18-Oct-05,20.47,20.58,19.70,19.87,601400,19.87
17-Oct-05,20.08,20.50,19.75,20.42,1201400,20.42
14-Oct-05,19.81,20.96,19.70,20.14,959600,20.14
13-Oct-05,19.52,19.91,19.30,19.76,1243000,19.76
12-Oct-05,19.95,20.25,19.54,19.65,1240700,19.65
11-Oct-05,20.31,20.58,19.90,20.05,892100,20.05
10-Oct-05,20.00,20.50,19.90,20.30,884600,20.30
7-Oct-05,19.92,20.40,19.72,20.10,1093000,20.10
6-Oct-05,20.30,20.30,19.66,20.04,735500,20.04
5-Oct-05,20.60,20.77,19.92,20.09,1077400,20.09
4-Oct-05,20.44,21.02,20.40,20.59,1345600,20.59
3-Oct-05,20.41,21.25,20.20,20.41,2046600,20.41
30-Sep-05,19.65,19.99,19.52,19.81,2145900,19.81
29-Sep-05,19.61,20.11,19.54,20.02,2288300,20.02
28-Sep-05,19.88,19.93,19.64,19.73,1303200,19.73
27-Sep-05,20.04,20.27,19.65,19.92,1353000,19.92
26-Sep-05,20.03,20.33,19.90,20.04,1531100,20.04
23-Sep-05,20.29,20.30,19.75,20.08,1380500,20.08
22-Sep-05,20.66,20.67,19.63,20.25,1945300,20.25
21-Sep-05,21.44,21.50,18.61,20.65,1793200,20.65
20-Sep-05,21.07,21.07,20.76,20.94,1330600,20.94
19-Sep-05,20.80,21.31,20.76,21.05,2164100,21.05
16-Sep-05,21.25,21.46,20.75,21.00,1903800,21.00
15-Sep-05,21.73,21.85,21.05,21.41,2522900,21.41
14-Sep-05,21.94,22.14,21.75,21.82,1454700,21.82
13-Sep-05,22.34,22.41,22.00,22.07,1496600,22.07
12-Sep-05,21.95,22.79,21.95,22.10,2021300,22.10
9-Sep-05,22.00,22.35,21.75,22.06,3991800,22.06
8-Sep-05,22.17,22.97,22.02,22.45,1280400,22.45
7-Sep-05,21.95,22.59,21.91,22.28,1366900,22.28
6-Sep-05,21.69,22.55,21.69,22.09,2484500,22.09
2-Sep-05,22.19,22.63,21.72,22.37,1837000,22.37
1-Sep-05,22.14,22.44,22.06,22.22,1481000,22.22
31-Aug-05,22.27,22.43,22.00,22.26,1653900,22.26
30-Aug-05,22.04,22.50,22.00,22.40,1212200,22.40
29-Aug-05,22.05,22.50,21.90,22.34,930100,22.34
26-Aug-05,22.14,22.53,21.90,22.11,1079900,22.11
25-Aug-05,21.43,22.31,21.43,22.16,1579300,22.16
24-Aug-05,21.30,21.78,21.22,21.60,2319200,21.60
23-Aug-05,21.38,21.64,21.21,21.45,2154500,21.45
22-Aug-05,21.70,21.80,21.20,21.60,3261300,21.60
19-Aug-05,21.61,21.90,21.54,21.65,1473400,21.65
18-Aug-05,21.29,22.00,21.29,21.75,2679900,21.75
17-Aug-05,21.18,21.99,21.15,21.69,2241300,21.69
16-Aug-05,21.29,21.60,20.69,21.45,4691200,21.45
15-Aug-05,22.50,22.58,21.30,21.44,2979700,21.44
12-Aug-05,22.73,22.75,21.50,22.30,3377900,22.30
11-Aug-05,23.58,23.78,22.78,22.87,3410300,22.87
10-Aug-05,24.19,24.52,23.67,23.70,5118000,23.70
9-Aug-05,23.27,23.85,22.52,23.85,9740700,23.85
8-Aug-05,23.50,23.65,21.26,22.50,12768400,22.50
5-Aug-05,23.69,23.69,23.15,23.37,414100,23.37
4-Aug-05,23.77,23.89,23.35,23.60,282400,23.60
3-Aug-05,24.27,24.27,23.76,23.85,295500,23.85
2-Aug-05,26.00,26.00,23.64,24.05,599400,24.05
1-Aug-05,24.23,24.50,24.10,24.35,329900,24.35
29-Jul-05,24.10,24.35,23.85,24.34,121400,24.34
28-Jul-05,24.10,24.12,23.91,24.05,187200,24.05
27-Jul-05,24.00,24.12,23.65,24.07,196200,24.07
26-Jul-05,24.35,24.35,23.75,24.00,204900,24.00
25-Jul-05,24.90,24.90,24.15,24.24,79200,24.24
22-Jul-05,24.62,24.90,23.95,24.86,113600,24.86
21-Jul-05,24.11,24.60,23.92,24.02,218400,24.02