matplotlib Code

408 lines (407 with data), 18.8 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,66.67,66.99,65.79,66.40,6468300,66.40
10-Aug-06,66.84,67.35,66.65,66.91,7133200,66.91
9-Aug-06,67.48,68.60,67.22,67.28,6550300,67.28
8-Aug-06,67.83,67.94,66.73,67.02,8909500,67.02
7-Aug-06,68.56,68.96,67.85,67.87,6580800,67.87
4-Aug-06,70.43,70.75,68.00,68.79,14460700,68.79
3-Aug-06,70.43,71.49,69.57,70.92,11548200,70.92
2-Aug-06,70.10,71.30,69.78,70.77,9050400,70.77
1-Aug-06,69.21,70.28,69.15,70.06,8233300,70.06
31-Jul-06,68.61,69.97,68.50,69.71,7389100,69.71
28-Jul-06,69.69,69.80,68.79,69.07,7356800,69.07
27-Jul-06,69.95,70.46,68.53,69.28,7395700,69.28
26-Jul-06,68.15,70.13,67.57,69.61,14378900,69.61
25-Jul-06,66.60,68.00,66.50,67.83,9382300,67.83
24-Jul-06,66.22,67.28,65.90,66.87,9478700,66.87
21-Jul-06,65.79,67.25,65.42,66.15,21146800,66.15
20-Jul-06,64.19,65.09,63.90,63.92,10030300,63.92
19-Jul-06,64.43,65.37,64.11,64.56,12166300,64.56
18-Jul-06,64.42,64.62,63.52,64.18,8055300,64.18
17-Jul-06,64.06,65.17,64.04,64.56,5566900,64.56
14-Jul-06,65.40,65.65,64.23,64.35,8471200,64.35
13-Jul-06,66.27,66.53,65.61,65.61,7743700,65.61
12-Jul-06,66.79,67.10,66.14,66.22,5140800,66.22
11-Jul-06,66.72,67.30,66.18,66.71,5849800,66.71
10-Jul-06,66.57,67.20,66.20,66.60,5098000,66.60
7-Jul-06,66.20,67.18,65.97,66.39,8631100,66.39
6-Jul-06,65.74,66.45,65.59,65.94,5520200,65.94
5-Jul-06,65.13,65.94,65.08,65.49,6239300,65.49
3-Jul-06,65.79,66.03,65.56,65.79,2164400,65.79
30-Jun-06,65.21,66.21,64.90,65.23,11959200,65.23
29-Jun-06,63.99,65.16,63.88,65.10,9416300,65.10
28-Jun-06,63.96,64.65,63.75,63.94,5224300,63.94
27-Jun-06,64.35,64.78,63.93,63.98,8571900,63.98
26-Jun-06,64.89,65.04,64.38,64.85,3800500,64.85
23-Jun-06,64.66,65.58,64.50,64.93,5157200,64.93
22-Jun-06,65.42,65.56,64.53,64.97,5660100,64.97
21-Jun-06,64.95,66.06,64.75,65.56,7292600,65.56
20-Jun-06,65.67,65.77,64.77,64.96,8596500,64.96
19-Jun-06,67.09,67.16,65.41,65.75,8929800,65.75
16-Jun-06,67.19,67.62,66.77,66.82,16662000,66.82
15-Jun-06,67.40,67.59,66.68,67.44,9849500,67.44
14-Jun-06,66.85,67.63,66.43,67.35,10888700,67.35
13-Jun-06,66.98,68.06,66.62,66.94,11702800,66.94
12-Jun-06,67.47,68.11,66.86,66.89,8213600,66.89
9-Jun-06,68.25,68.79,67.62,67.64,5952400,67.64
8-Jun-06,67.13,68.95,66.80,68.41,11929100,68.41
7-Jun-06,67.69,68.14,67.10,67.21,6760600,67.21
6-Jun-06,67.50,67.86,66.86,67.61,8438500,67.61
5-Jun-06,68.65,69.04,67.28,67.48,8693900,67.48
2-Jun-06,69.05,69.45,68.00,69.18,8356100,69.18
1-Jun-06,67.56,68.90,67.44,68.79,8654700,68.79
31-May-06,67.11,67.83,66.80,67.59,11151700,67.59
30-May-06,68.24,68.34,66.83,66.83,8248900,66.83
26-May-06,68.06,68.81,67.95,68.81,6160000,68.81
25-May-06,68.25,68.30,67.50,68.16,7037100,68.16
24-May-06,67.01,68.30,66.28,68.07,10223600,68.07
23-May-06,68.19,68.50,66.85,66.85,8576200,66.85
22-May-06,67.86,68.59,67.49,67.79,10263800,67.79
19-May-06,67.30,67.98,66.92,67.69,11158100,67.69
18-May-06,68.32,68.85,66.92,67.10,9219400,67.10
17-May-06,68.87,69.60,68.13,68.37,7711000,68.37
16-May-06,69.39,69.87,69.05,69.39,6016200,69.39
15-May-06,68.10,69.91,68.00,69.83,13104000,69.83
12-May-06,67.28,68.40,66.95,68.11,103543,68.11
11-May-06,67.70,67.94,66.89,67.28,77442,67.28
10-May-06,67.75,68.56,67.41,67.54,62690,67.54
9-May-06,68.37,68.54,67.20,67.90,60828,67.90
8-May-06,67.05,68.36,66.98,68.05,89137,68.05
5-May-06,67.42,67.73,66.80,67.11,80201,67.11
4-May-06,66.71,67.44,66.61,66.95,78844,66.95
3-May-06,65.75,66.84,65.71,66.39,69332,66.39
2-May-06,66.80,67.17,65.14,65.99,112474,65.99
1-May-06,67.92,68.00,66.60,66.86,72106,66.86
28-Apr-06,67.52,67.90,66.93,67.70,67562,67.70
27-Apr-06,66.56,67.98,66.39,67.37,111513,67.37
26-Apr-06,66.50,66.96,66.10,66.48,90542,66.48
25-Apr-06,66.61,66.78,66.05,66.55,91930,66.55
24-Apr-06,66.80,67.29,65.99,66.74,134115,66.74
21-Apr-06,68.51,69.03,66.59,66.82,175827,66.82
20-Apr-06,68.03,69.01,66.67,68.51,150089,68.51
19-Apr-06,69.38,69.65,67.45,68.30,226244,68.30
18-Apr-06,70.00,71.20,69.60,70.97,104593,70.97
17-Apr-06,70.00,70.52,69.10,69.61,94114,69.61
13-Apr-06,69.85,70.21,69.56,70.07,75379,70.07
12-Apr-06,70.03,70.99,69.53,69.97,84082,69.97
11-Apr-06,70.94,71.05,69.48,70.24,85505,70.24
10-Apr-06,71.35,71.53,70.34,70.74,61315,70.74
7-Apr-06,72.28,72.49,70.61,71.03,82488,71.03
6-Apr-06,72.56,73.12,71.41,71.85,96376,71.85
5-Apr-06,72.10,73.07,71.90,72.86,128623,72.86
4-Apr-06,71.93,72.28,71.61,72.02,96499,72.02
3-Apr-06,73.46,73.50,71.68,71.88,106094,71.88
31-Mar-06,72.89,73.35,72.66,72.75,88281,72.75
30-Mar-06,72.15,73.32,72.12,72.62,76235,72.62
29-Mar-06,72.63,73.15,71.81,72.02,66871,72.02
28-Mar-06,73.42,73.82,72.25,72.61,92989,72.61
27-Mar-06,72.75,73.36,72.26,73.10,58249,73.10
24-Mar-06,72.57,73.57,72.45,73.18,45899,73.18
23-Mar-06,72.20,72.88,71.80,72.80,54664,72.80
22-Mar-06,71.75,72.74,71.35,72.43,66877,72.43
21-Mar-06,73.03,73.09,71.55,71.97,87016,71.97
20-Mar-06,73.36,73.45,72.37,72.85,61812,72.85
17-Mar-06,73.66,73.84,72.52,73.25,197018,73.25
16-Mar-06,74.53,74.71,73.65,73.84,89220,73.84
15-Mar-06,75.05,75.48,74.38,74.89,52495,74.89
14-Mar-06,73.47,75.06,73.31,75.01,84576,75.01
13-Mar-06,73.75,73.94,73.29,73.59,60013,73.59
10-Mar-06,73.29,73.80,72.82,73.49,75495,73.49
9-Mar-06,74.23,74.45,73.58,73.58,69965,73.58
8-Mar-06,73.39,74.69,73.27,74.20,67638,74.20
7-Mar-06,73.65,74.25,73.31,73.79,67011,73.79
6-Mar-06,75.40,75.50,73.50,73.55,70878,73.55
3-Mar-06,76.39,76.88,75.36,75.39,69763,75.39
2-Mar-06,75.75,76.53,75.52,76.47,59257,76.47
1-Mar-06,75.86,76.35,74.92,76.05,63831,76.05
28-Feb-06,75.55,75.80,74.94,75.48,70700,75.48
27-Feb-06,74.71,75.97,74.70,75.48,77272,75.48
24-Feb-06,74.50,74.87,74.27,74.75,69282,74.75
23-Feb-06,75.12,75.12,74.32,74.69,74171,74.69
22-Feb-06,74.94,75.48,74.49,75.08,72447,75.08
21-Feb-06,75.21,75.60,74.26,74.53,101294,74.53
17-Feb-06,73.97,74.95,73.91,74.89,94160,74.89
16-Feb-06,73.21,74.05,72.80,73.97,123504,73.97
15-Feb-06,72.15,73.50,71.93,72.97,948971,72.97
14-Feb-06,71.99,72.52,71.85,71.93,135399,71.93
13-Feb-06,71.45,71.67,70.48,71.14,59155,71.14
10-Feb-06,71.23,71.91,70.03,71.45,75401,71.45
9-Feb-06,72.05,72.37,70.79,71.01,112400,71.01
8-Feb-06,72.90,73.13,71.44,72.05,77472,72.05
7-Feb-06,73.44,73.73,72.03,72.94,88040,72.94
6-Feb-06,74.42,74.60,73.40,73.50,62164,73.50
3-Feb-06,74.51,75.10,73.76,74.62,68441,74.62
2-Feb-06,76.28,76.45,74.35,74.66,95926,74.66
1-Feb-06,80.01,80.03,75.59,76.19,344941,76.19
31-Jan-06,72.67,73.19,71.76,72.89,104806,72.89
30-Jan-06,71.75,73.34,71.73,72.32,159567,72.32
27-Jan-06,71.54,71.84,70.65,71.31,216801,71.31
26-Jan-06,74.35,74.93,71.44,71.90,343541,71.90
25-Jan-06,75.67,76.27,74.97,75.47,83001,75.47
24-Jan-06,75.09,75.85,74.82,74.94,92760,74.94
23-Jan-06,75.97,76.00,73.52,74.90,162370,74.90
20-Jan-06,78.45,78.89,75.49,75.68,96868,75.68
19-Jan-06,78.70,78.70,77.40,78.39,69448,78.39
18-Jan-06,78.30,79.15,77.68,78.83,69979,78.83
17-Jan-06,77.37,78.40,77.09,78.22,47696,78.22
13-Jan-06,77.46,78.51,77.12,77.60,60746,77.60
12-Jan-06,77.48,77.50,76.21,77.20,78691,77.20
11-Jan-06,77.92,78.57,77.37,77.81,72898,77.81
10-Jan-06,78.61,78.95,77.60,77.98,79030,77.98
9-Jan-06,78.24,79.09,78.11,78.98,82466,78.98
6-Jan-06,79.36,79.72,77.89,78.10,86565,78.10
5-Jan-06,79.91,80.36,78.74,78.82,70845,78.82
4-Jan-06,80.19,80.50,79.52,79.98,69604,79.98
3-Jan-06,79.36,81.24,78.10,80.36,91144,80.36
30-Dec-05,78.59,79.35,78.34,78.86,43565,78.86
29-Dec-05,79.84,80.00,78.38,79.02,47481,79.02
28-Dec-05,80.35,80.82,79.68,79.70,42608,79.70
27-Dec-05,81.33,81.48,80.12,80.27,42666,80.27
23-Dec-05,80.85,81.25,80.12,80.87,37125,80.87
22-Dec-05,79.43,81.31,79.27,81.09,60700,81.09
21-Dec-05,79.03,79.44,78.17,79.09,52067,79.09
20-Dec-05,77.48,79.23,77.21,78.48,70461,78.48
19-Dec-05,79.30,79.40,77.54,77.63,81549,77.63
16-Dec-05,79.69,80.11,78.59,78.99,128945,78.99
15-Dec-05,79.46,80.52,78.60,80.44,113306,80.44
14-Dec-05,77.70,77.87,76.70,76.78,87612,76.78
13-Dec-05,77.73,77.88,76.90,77.46,82273,77.46
12-Dec-05,78.78,78.96,77.01,77.46,60988,77.46
9-Dec-05,79.65,79.74,78.22,78.38,53410,78.38
8-Dec-05,78.93,79.91,78.18,79.72,64947,79.72
7-Dec-05,79.67,80.92,78.28,79.01,73611,79.01
6-Dec-05,80.53,81.00,79.67,79.78,48345,79.78
5-Dec-05,80.78,80.83,79.65,80.69,50085,80.69
2-Dec-05,81.02,81.12,79.59,80.78,57667,80.78
1-Dec-05,81.80,82.08,80.80,81.64,58547,81.64
30-Nov-05,81.01,81.73,80.66,80.93,64369,80.93
29-Nov-05,81.79,82.24,81.00,81.03,49529,81.03
28-Nov-05,82.37,82.45,81.02,81.33,64025,81.33
25-Nov-05,82.82,83.02,82.13,82.79,17607,82.79
23-Nov-05,83.71,83.71,82.70,82.82,47318,82.82
22-Nov-05,83.94,84.50,83.64,83.86,65604,83.86
21-Nov-05,83.28,84.50,82.64,84.42,55854,84.42
18-Nov-05,83.80,84.35,82.60,83.22,98335,83.22
17-Nov-05,81.62,83.09,80.99,83.08,70873,83.08
16-Nov-05,81.52,81.89,80.62,81.25,59811,81.25
15-Nov-05,81.80,82.83,81.31,81.65,74291,81.65
14-Nov-05,80.75,82.10,80.55,81.65,62278,81.65
11-Nov-05,81.76,82.08,80.86,81.10,56824,81.10
10-Nov-05,80.59,82.13,79.81,81.81,81874,81.81
9-Nov-05,80.00,80.87,79.75,80.22,69195,80.22
8-Nov-05,79.62,81.10,79.44,79.80,76568,79.80
7-Nov-05,79.61,80.40,78.98,79.89,75180,79.89
4-Nov-05,77.74,79.80,77.53,79.19,101175,79.19
3-Nov-05,75.80,77.68,75.25,77.51,123651,77.51
2-Nov-05,75.29,76.33,73.84,73.90,87642,73.90
1-Nov-05,75.25,75.79,74.65,75.29,59308,75.29
31-Oct-05,75.96,76.40,75.02,75.62,85178,75.62
28-Oct-05,74.07,75.94,74.07,75.78,80240,75.78
27-Oct-05,75.28,75.50,73.55,73.55,56344,73.55
26-Oct-05,75.73,76.55,74.98,75.20,74898,75.20
25-Oct-05,75.35,76.05,74.65,75.99,70984,75.99
24-Oct-05,74.16,75.31,73.49,75.31,93213,75.31
21-Oct-05,74.47,74.67,73.13,73.37,117542,73.37
20-Oct-05,75.18,75.75,73.42,74.10,176977,74.10
19-Oct-05,75.99,78.09,75.46,78.09,120882,78.09
18-Oct-05,75.60,77.28,75.60,75.87,83319,75.87
17-Oct-05,75.18,75.67,74.25,75.40,95189,75.40
14-Oct-05,76.16,76.65,75.52,75.75,74321,75.75
13-Oct-05,73.99,76.26,73.51,75.82,126900,75.82
12-Oct-05,76.48,76.50,74.52,74.77,94913,74.77
11-Oct-05,78.07,78.42,76.09,76.34,95722,76.34
10-Oct-05,77.34,77.97,76.44,76.70,60265,76.70
7-Oct-05,76.48,77.21,75.60,77.02,87734,77.02
6-Oct-05,77.92,78.00,74.53,75.96,198011,75.96
5-Oct-05,80.49,80.55,78.00,78.01,82947,78.01
4-Oct-05,79.72,81.90,79.60,80.10,90846,80.10
3-Oct-05,79.64,80.45,79.21,79.62,80114,79.62
30-Sep-05,79.54,79.92,78.22,79.67,88625,79.67
29-Sep-05,79.90,80.35,79.30,79.77,75131,79.77
28-Sep-05,80.24,80.75,79.25,79.82,90791,79.82
27-Sep-05,82.35,82.35,79.80,79.97,122355,79.97
26-Sep-05,83.38,84.30,81.20,82.05,108105,82.05
23-Sep-05,84.20,84.27,83.16,83.29,73812,83.29
22-Sep-05,84.41,84.94,83.28,84.00,67781,84.00
21-Sep-05,85.33,85.97,84.13,84.35,92941,84.35
20-Sep-05,86.10,86.92,84.25,84.98,86341,84.98
19-Sep-05,84.99,86.54,84.76,86.17,108472,86.17
16-Sep-05,84.10,85.01,83.30,84.86,111293,84.86
15-Sep-05,83.60,84.60,83.27,83.58,92145,83.58
14-Sep-05,82.81,83.77,82.31,82.37,60657,82.37
13-Sep-05,83.50,84.10,82.75,82.77,80242,82.77
12-Sep-05,84.70,85.45,83.35,83.37,108948,83.37
9-Sep-05,82.48,84.97,82.33,84.51,125513,84.51
8-Sep-05,81.17,83.75,81.12,82.29,86372,82.29
7-Sep-05,82.35,82.42,81.42,81.66,55499,81.66
6-Sep-05,80.57,82.43,80.50,82.38,78925,82.38
2-Sep-05,80.37,80.65,79.80,80.33,40072,80.33
1-Sep-05,79.64,80.75,79.61,80.07,61848,80.07
31-Aug-05,80.13,80.60,79.36,79.90,78565,79.90
30-Aug-05,79.85,80.48,79.39,80.16,67033,80.16
29-Aug-05,78.36,80.22,78.13,80.09,62552,80.09
26-Aug-05,79.28,79.46,78.50,78.68,39848,78.68
25-Aug-05,79.05,79.79,78.82,79.58,44972,79.58
24-Aug-05,78.63,79.98,78.42,78.74,62349,78.74
23-Aug-05,78.96,79.42,78.09,78.82,51771,78.82
22-Aug-05,79.38,79.94,78.65,79.19,59935,79.19
19-Aug-05,79.72,79.79,79.40,79.66,50068,79.66
18-Aug-05,78.80,80.00,78.10,79.57,72350,79.57
17-Aug-05,79.65,80.10,79.00,79.00,53756,79.00
16-Aug-05,80.17,81.34,79.50,79.51,58038,79.51
15-Aug-05,80.45,81.15,79.85,80.59,48243,80.59
12-Aug-05,80.36,81.13,79.76,80.42,49006,80.42
11-Aug-05,79.68,81.00,79.40,80.84,82769,80.84
10-Aug-05,80.21,80.59,79.44,79.48,85174,79.48
9-Aug-05,79.03,80.24,78.78,80.16,133887,80.16
8-Aug-05,81.94,82.40,80.05,80.40,90855,80.40
5-Aug-05,82.40,83.10,81.37,81.89,61614,81.89
4-Aug-05,83.39,83.72,82.07,82.68,93019,82.68
3-Aug-05,82.33,84.00,82.02,84.00,97902,84.00
2-Aug-05,81.66,82.98,81.57,82.63,90429,82.63
1-Aug-05,79.71,82.17,79.71,81.63,100344,81.63
29-Jul-05,80.39,81.14,79.75,79.77,86780,79.77
28-Jul-05,80.99,81.56,80.75,81.00,76294,81.00
27-Jul-05,81.54,82.23,80.63,81.28,105361,81.28
26-Jul-05,80.86,82.50,80.77,82.14,122735,82.14
25-Jul-05,80.39,81.77,80.21,81.07,141662,81.07
22-Jul-05,80.86,81.43,79.05,81.31,163247,81.31
21-Jul-05,80.19,82.00,79.38,81.95,254620,81.95
20-Jul-05,77.46,83.10,77.12,81.17,811591,81.17
19-Jul-05,70.76,72.00,70.06,70.52,150042,70.52
18-Jul-05,70.22,70.96,69.70,70.50,75550,70.50
15-Jul-05,70.53,71.25,69.87,70.63,91614,70.63
14-Jul-05,69.05,70.58,69.00,70.43,110825,70.43
13-Jul-05,69.33,69.74,68.75,68.96,61192,68.96
12-Jul-05,68.30,69.82,68.30,69.47,89566,69.47
11-Jul-05,68.66,69.38,68.31,68.97,121915,68.97
8-Jul-05,66.75,69.69,66.67,69.13,200746,69.13
7-Jul-05,64.16,67.32,64.13,66.93,268932,66.93
6-Jul-05,62.35,64.50,62.31,63.60,120395,63.60
5-Jul-05,60.84,62.78,60.71,62.51,82465,62.51
1-Jul-05,60.46,61.34,60.26,60.86,46557,60.86
30-Jun-05,61.03,61.12,60.30,60.46,65388,60.46
29-Jun-05,61.52,61.71,60.93,61.06,47400,61.06
28-Jun-05,61.35,61.87,61.10,61.79,57159,61.79
27-Jun-05,61.29,61.88,61.00,61.08,65852,61.08
24-Jun-05,60.51,61.66,60.44,61.32,93236,61.32
23-Jun-05,61.02,61.75,60.59,60.76,59141,60.76
22-Jun-05,61.15,61.34,60.75,60.88,55107,60.88
21-Jun-05,61.06,61.41,60.73,61.15,65813,61.15
20-Jun-05,60.51,61.44,60.50,61.14,54171,61.14
17-Jun-05,60.90,61.26,60.07,60.62,112924,60.62
16-Jun-05,60.06,60.60,59.86,60.27,51629,60.27
15-Jun-05,60.40,60.44,59.64,59.84,48440,59.84
14-Jun-05,60.01,60.50,59.50,60.17,57208,60.17
13-Jun-05,60.35,60.60,59.94,60.01,52359,60.01
10-Jun-05,60.41,60.53,59.90,60.21,41074,60.21
9-Jun-05,60.15,60.99,59.95,60.40,58458,60.40
8-Jun-05,60.15,60.62,59.90,60.05,48359,60.05
7-Jun-05,61.08,61.27,59.88,60.20,75456,60.20
6-Jun-05,61.40,62.05,61.00,61.01,55181,61.01
3-Jun-05,62.95,63.04,61.32,61.49,73570,61.49
2-Jun-05,63.13,63.17,62.62,62.88,38955,62.88
1-Jun-05,62.95,63.51,62.70,63.18,49781,63.18
31-May-05,62.72,62.98,62.58,62.58,54218,62.58
27-May-05,62.74,63.00,62.56,62.85,42115,62.85
26-May-05,62.51,62.78,62.07,62.70,53719,62.70
25-May-05,62.50,62.54,62.11,62.38,54104,62.38
24-May-05,62.55,63.01,62.04,62.53,77278,62.53
23-May-05,61.61,62.19,61.42,62.11,64566,62.11
20-May-05,62.04,62.33,61.57,61.87,72477,61.87
19-May-05,62.41,62.50,61.48,61.82,67558,61.82
18-May-05,62.86,62.90,62.16,62.35,74430,62.35
17-May-05,62.70,63.00,62.24,62.90,76133,62.90
16-May-05,61.94,63.01,61.90,62.99,70039,62.99
13-May-05,61.68,62.49,61.49,62.12,93685,62.12
12-May-05,61.25,62.04,61.20,61.80,94725,61.80
11-May-05,61.03,61.50,60.37,61.42,121865,61.42
10-May-05,59.90,61.77,59.80,61.03,121751,61.03
9-May-05,58.75,60.35,58.71,60.33,118368,60.33
6-May-05,59.09,59.21,58.32,58.59,57214,58.59
5-May-05,58.73,58.97,58.30,58.83,47988,58.83
4-May-05,58.68,59.00,58.38,58.96,58148,58.96
3-May-05,58.65,58.89,57.94,58.15,90110,58.15
2-May-05,58.04,58.90,57.95,58.74,55283,58.74
29-Apr-05,57.90,58.55,57.12,58.21,98465,58.21
28-Apr-05,57.47,57.94,57.30,57.35,62976,57.35
27-Apr-05,57.09,58.09,57.01,57.91,69610,57.91
26-Apr-05,58.09,58.25,57.17,57.20,87093,57.20
25-Apr-05,59.28,59.33,57.40,58.03,97687,58.03
22-Apr-05,58.67,59.97,58.35,58.89,133795,58.89
21-Apr-05,58.52,59.61,58.27,59.25,108485,59.25
20-Apr-05,58.35,58.41,57.51,58.13,88946,58.13
19-Apr-05,58.95,59.20,58.33,58.58,67367,58.58
18-Apr-05,59.78,60.30,58.38,59.03,76681,59.03
15-Apr-05,59.43,60.31,59.34,59.95,114550,59.95
14-Apr-05,60.51,60.96,59.63,59.67,82528,59.67
13-Apr-05,60.10,60.70,59.75,60.47,65181,60.47
12-Apr-05,59.09,60.75,58.75,60.58,91578,60.58
11-Apr-05,58.56,59.90,58.56,59.33,63436,59.33
8-Apr-05,58.85,59.16,58.51,58.68,47587,58.68
7-Apr-05,58.14,58.90,57.59,58.75,59588,58.75
6-Apr-05,57.85,58.97,57.81,58.05,65811,58.05
5-Apr-05,57.20,58.05,57.15,57.86,54916,57.86
4-Apr-05,57.14,58.01,56.19,57.33,76128,57.33
1-Apr-05,58.58,58.86,56.96,57.35,77921,57.35
31-Mar-05,59.07,59.12,58.07,58.21,62326,58.21
30-Mar-05,58.52,59.17,58.30,58.99,60353,58.99
29-Mar-05,58.36,59.14,58.07,58.26,70884,58.26
28-Mar-05,59.16,59.26,58.38,58.47,44853,58.47
24-Mar-05,58.90,59.50,58.57,58.98,57356,58.98
23-Mar-05,57.99,59.19,57.76,58.86,63238,58.86
22-Mar-05,58.11,58.89,58.05,58.18,71343,58.18
21-Mar-05,58.81,58.85,57.90,58.07,55581,58.07
18-Mar-05,58.69,59.52,58.25,58.86,91075,58.86
17-Mar-05,58.47,59.31,57.70,58.95,97933,58.95
16-Mar-05,58.35,59.38,57.63,57.98,101678,57.98
15-Mar-05,60.45,60.50,58.22,58.61,124464,58.61
14-Mar-05,59.61,60.56,59.14,60.43,98261,60.43
11-Mar-05,60.93,61.00,59.43,59.81,83594,59.81
10-Mar-05,60.99,61.38,60.22,61.03,59850,61.03
9-Mar-05,61.46,61.79,60.94,61.13,57898,61.13
8-Mar-05,61.91,62.29,61.59,61.75,40598,61.75
7-Mar-05,62.29,62.70,61.59,62.11,52314,62.11
4-Mar-05,62.33,62.50,61.44,62.04,68385,62.04
3-Mar-05,61.96,62.27,61.44,61.97,78306,61.97
2-Mar-05,61.91,62.50,61.00,61.44,79763,61.44
1-Mar-05,61.49,62.65,61.49,62.24,77106,62.24
28-Feb-05,62.17,62.37,61.23,61.61,94148,61.61
25-Feb-05,61.95,63.05,61.67,62.81,73471,62.81
24-Feb-05,61.41,62.35,60.74,61.90,67493,61.90
23-Feb-05,61.14,61.60,60.46,61.34,80229,61.34
22-Feb-05,61.60,62.61,61.51,61.64,96762,61.64
18-Feb-05,62.53,62.87,61.89,62.00,73167,62.00
17-Feb-05,63.68,63.96,62.34,62.35,64990,62.35
16-Feb-05,63.38,63.89,63.03,63.34,53336,63.34
15-Feb-05,63.25,64.17,63.10,63.69,58564,63.69
14-Feb-05,63.39,63.89,63.16,63.25,53269,63.25
11-Feb-05,62.81,64.00,62.68,63.42,85931,63.42
10-Feb-05,62.31,63.15,62.01,62.78,66226,62.78
9-Feb-05,63.07,63.14,62.03,62.09,56737,62.09
8-Feb-05,63.30,63.50,62.84,63.03,58408,63.03
7-Feb-05,62.77,63.19,62.40,63.15,42027,63.15
4-Feb-05,61.86,63.24,61.66,62.75,77957,62.75
3-Feb-05,62.23,62.70,61.74,62.14,54445,62.14
2-Feb-05,62.43,63.11,61.95,62.65,66120,62.65
1-Feb-05,61.99,62.85,61.98,62.53,83179,62.53
31-Jan-05,61.72,62.27,61.49,62.24,79937,62.24
28-Jan-05,61.42,61.86,60.17,61.30,111577,61.30
27-Jan-05,62.11,62.79,61.15,61.58,167908,61.58
26-Jan-05,62.54,63.84,62.50,63.56,90572,63.56
25-Jan-05,62.36,63.59,61.91,62.17,76596,62.17
24-Jan-05,62.67,63.22,61.69,62.12,78079,62.12
21-Jan-05,62.66,63.34,62.40,62.57,71194,62.57
20-Jan-05,63.63,63.95,62.56,62.56,70379,62.56
19-Jan-05,64.00,64.10,63.30,63.48,49781,63.48
18-Jan-05,63.66,64.30,63.23,64.16,57280,64.16
14-Jan-05,64.10,64.39,62.77,63.81,91775,63.81
13-Jan-05,64.59,65.24,63.50,63.89,95114,63.89
12-Jan-05,63.77,64.93,63.64,64.87,78788,64.87
11-Jan-05,63.27,64.40,63.25,63.78,82827,63.78
10-Jan-05,62.74,64.35,62.71,63.64,68767,63.64
7-Jan-05,63.25,63.61,62.36,62.97,53814,62.97
6-Jan-05,62.65,63.63,62.24,62.84,66232,62.84
5-Jan-05,62.90,63.45,62.25,62.26,74826,62.26
4-Jan-05,64.45,64.58,62.80,63.26,77292,63.26
3-Jan-05,64.20,64.68,63.65,64.28,66571,64.28