matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,43.63,44.16,43.58,43.81,1055200,43.81
10-Aug-06,43.51,44.17,43.42,44.00,1097800,44.00
9-Aug-06,43.70,44.06,43.39,43.50,1375900,43.50
8-Aug-06,43.37,43.92,43.10,43.51,1542000,43.51
7-Aug-06,44.21,44.80,43.09,43.12,1367400,43.12
4-Aug-06,44.54,45.07,43.92,44.14,2478800,44.14
3-Aug-06,45.18,45.75,44.97,45.35,1626700,45.35
2-Aug-06,45.95,46.25,44.87,45.18,1796600,45.18
1-Aug-06,46.94,46.94,45.68,45.95,1069200,45.95
31-Jul-06,46.97,47.72,46.66,47.32,755700,47.32
28-Jul-06,46.50,47.31,46.25,47.25,837400,47.25
27-Jul-06,46.67,47.65,46.01,46.20,1087500,46.20
26-Jul-06,47.25,48.02,46.32,46.63,1178000,46.63
25-Jul-06,47.58,47.82,47.00,47.59,854300,47.59
24-Jul-06,46.96,47.84,46.96,47.74,1447900,47.74
21-Jul-06,46.28,48.19,45.74,46.91,2207600,46.91
20-Jul-06,49.26,49.35,46.43,46.63,1772300,46.63
19-Jul-06,48.83,49.67,48.76,49.31,1464100,49.31
18-Jul-06,48.79,49.68,48.03,48.49,840700,48.49
17-Jul-06,48.26,48.98,48.09,48.84,794900,48.84
14-Jul-06,48.81,49.00,47.80,48.30,1181600,48.30
13-Jul-06,49.61,49.78,48.84,49.07,857900,49.07
12-Jul-06,50.01,50.27,49.37,49.47,1311800,49.47
11-Jul-06,47.99,50.26,47.84,50.16,2609800,50.16
10-Jul-06,50.04,50.58,49.80,50.12,1120100,50.12
7-Jul-06,50.61,50.97,49.88,49.92,1032400,49.92
6-Jul-06,50.95,51.32,50.64,50.89,1248600,50.89
5-Jul-06,51.86,51.88,50.75,50.75,1339700,50.75
3-Jul-06,51.70,52.00,51.70,51.78,574900,51.78
30-Jun-06,52.89,52.90,51.46,51.67,1715000,51.67
29-Jun-06,51.92,52.61,51.92,52.50,1599200,52.50
28-Jun-06,52.18,52.30,51.64,51.76,715600,51.76
27-Jun-06,52.77,52.95,51.70,51.84,806900,51.84
26-Jun-06,51.26,52.70,51.15,52.27,1053300,52.27
23-Jun-06,51.73,52.19,51.33,51.33,1100200,51.33
22-Jun-06,52.94,53.05,51.90,51.95,1011900,51.95
21-Jun-06,52.35,53.14,51.39,52.73,1861500,52.73
20-Jun-06,54.54,55.35,51.32,51.91,4085300,51.91
19-Jun-06,54.40,55.06,54.30,54.82,1247600,54.82
16-Jun-06,54.40,54.75,53.14,54.51,2068900,54.51
15-Jun-06,52.79,54.75,52.53,54.55,1111100,54.55
14-Jun-06,54.14,54.36,51.69,52.61,2400900,52.61
13-Jun-06,54.62,55.15,54.10,54.34,1347700,54.34
12-Jun-06,54.04,55.39,53.80,54.62,1380300,54.62
9-Jun-06,53.94,54.23,53.10,53.76,966100,53.76
8-Jun-06,53.85,54.68,52.05,53.88,4283300,53.88
7-Jun-06,52.99,55.75,52.84,55.47,2497500,55.47
6-Jun-06,52.56,53.15,52.04,52.92,1254400,52.92
5-Jun-06,52.35,52.96,52.12,52.39,1895100,52.39
2-Jun-06,53.61,53.82,52.55,52.64,2250100,52.64
1-Jun-06,52.27,53.71,52.25,53.62,1267700,53.62
31-May-06,51.69,52.89,51.63,52.31,1097600,52.31
30-May-06,51.44,52.45,50.64,51.86,1701900,51.86
26-May-06,51.50,51.50,51.03,51.38,785800,51.38
25-May-06,50.78,51.37,50.23,51.27,1571600,51.27
24-May-06,50.77,51.13,50.10,50.92,1795300,50.92
23-May-06,51.64,51.96,51.03,51.03,1318300,51.03
22-May-06,51.00,52.14,50.53,51.77,1003400,51.77
19-May-06,51.28,51.80,51.00,51.26,1436900,51.26
18-May-06,51.77,52.23,51.38,51.39,1217100,51.39
17-May-06,52.49,52.74,51.79,51.97,1452800,51.97
16-May-06,52.51,53.17,52.27,52.69,1170100,52.69
15-May-06,52.25,52.99,51.96,52.78,975100,52.78
12-May-06,52.50,53.08,52.23,52.26,951700,52.26
11-May-06,54.12,54.74,52.44,52.58,1155000,52.58
10-May-06,54.75,55.12,54.37,54.42,1119800,54.42
9-May-06,54.25,55.01,54.10,54.82,1379800,54.82
8-May-06,53.12,54.44,53.01,54.23,1072000,54.23
5-May-06,52.95,53.12,52.29,52.96,1230500,52.96
4-May-06,52.06,53.03,52.06,52.35,1093200,52.35
3-May-06,52.35,52.95,52.31,52.70,760800,52.70
2-May-06,53.70,53.75,52.28,52.47,1673200,52.47
1-May-06,54.95,55.07,53.11,53.31,1125200,53.31
28-Apr-06,55.83,56.00,54.58,54.64,1271900,54.64
27-Apr-06,54.60,56.30,53.50,56.02,3390100,56.02
26-Apr-06,53.19,53.80,52.65,52.95,1643600,52.95
25-Apr-06,53.15,53.71,52.67,52.86,933200,52.86
24-Apr-06,52.87,53.65,52.35,53.29,1271400,53.29
21-Apr-06,54.79,54.79,52.36,52.82,1368000,52.82
20-Apr-06,54.22,54.53,54.04,54.29,860200,54.29
19-Apr-06,54.49,54.73,54.02,54.31,1150400,54.31
18-Apr-06,53.15,54.40,53.05,54.26,1473200,54.26
17-Apr-06,52.61,53.05,52.16,52.64,932100,52.64
13-Apr-06,52.50,53.35,52.45,52.80,1552900,52.80
12-Apr-06,52.93,53.20,52.46,52.56,727000,52.56
11-Apr-06,53.18,53.26,52.48,52.78,1441000,52.78
10-Apr-06,52.61,52.94,52.40,52.85,1607900,52.85
7-Apr-06,53.01,53.20,52.10,52.52,1194900,52.52
6-Apr-06,52.95,53.08,52.37,52.90,4061800,52.90
5-Apr-06,51.00,52.40,51.00,51.18,2503900,51.18
4-Apr-06,51.57,51.91,50.60,50.87,2795300,50.87
3-Apr-06,52.98,53.28,51.41,51.55,2485500,51.55
31-Mar-06,52.72,53.10,52.23,52.51,1765300,52.51
30-Mar-06,52.53,53.35,51.79,52.43,856200,52.43
29-Mar-06,51.59,52.94,51.38,52.64,3581500,52.64
28-Mar-06,51.72,52.03,51.40,51.71,2356500,51.71
27-Mar-06,51.60,52.02,51.39,51.77,1581500,51.77
24-Mar-06,53.86,53.90,51.10,51.60,2890900,51.60
23-Mar-06,50.20,54.99,50.14,53.72,5121800,53.72
22-Mar-06,51.57,52.27,51.25,52.05,1663700,52.05
21-Mar-06,52.90,52.93,51.53,51.53,1578500,51.53
20-Mar-06,52.19,52.76,51.95,52.66,1092900,52.66
17-Mar-06,52.33,52.34,51.16,52.00,2681100,52.00
16-Mar-06,53.21,53.50,51.78,51.86,2439000,51.86
15-Mar-06,52.55,53.34,51.88,53.30,2223700,53.30
14-Mar-06,52.10,52.50,51.60,52.49,1475500,52.49
13-Mar-06,52.27,52.30,51.57,52.10,1252200,52.10
10-Mar-06,51.10,52.14,50.66,51.98,2395000,51.98
9-Mar-06,49.60,51.26,49.60,50.97,2243400,50.97
8-Mar-06,50.25,50.55,49.20,49.80,2750900,49.80
7-Mar-06,50.85,50.85,49.78,50.47,1681700,50.47
6-Mar-06,49.44,50.90,49.10,50.59,4217400,50.59
3-Mar-06,47.75,48.44,47.47,48.29,2944900,48.29
2-Mar-06,48.46,48.56,47.27,47.94,3310500,47.94
1-Mar-06,49.20,49.60,47.89,48.88,6259200,48.88
28-Feb-06,50.62,51.78,49.01,49.38,19489400,49.38
27-Feb-06,58.28,58.87,57.95,58.47,1160300,58.47
24-Feb-06,57.13,58.36,56.75,58.09,841200,58.09
23-Feb-06,57.93,58.33,57.02,57.18,860900,57.18
22-Feb-06,57.16,58.15,56.83,57.74,874300,57.74
21-Feb-06,58.29,58.34,56.96,56.96,1270100,56.96
17-Feb-06,58.75,59.79,58.04,58.06,1466500,58.06
16-Feb-06,58.82,59.19,58.03,58.86,1047800,58.86
15-Feb-06,59.22,59.70,58.07,58.67,1328900,58.67
14-Feb-06,59.11,59.74,58.40,59.33,1791000,59.33
13-Feb-06,58.87,59.25,58.15,58.68,1256600,58.68
10-Feb-06,57.32,59.05,57.10,58.89,2148100,58.89
9-Feb-06,56.38,57.07,56.32,56.70,1129300,56.70
8-Feb-06,55.36,56.71,55.10,56.51,1618200,56.51
7-Feb-06,56.16,56.34,55.31,55.45,2515400,55.45
6-Feb-06,56.00,56.95,56.00,56.20,1788700,56.20
3-Feb-06,55.94,57.50,55.94,56.30,1536200,56.30
2-Feb-06,56.45,57.09,55.47,56.87,2031800,56.87
1-Feb-06,55.30,56.45,55.30,55.95,1347600,55.95
31-Jan-06,55.73,56.29,55.42,55.68,1585500,55.68
30-Jan-06,56.25,56.25,55.28,55.52,1175500,55.52
27-Jan-06,56.01,57.27,55.78,55.90,1721000,55.90
26-Jan-06,54.65,56.07,54.36,55.86,2322900,55.86
25-Jan-06,54.44,54.45,53.80,54.12,1367200,54.12
24-Jan-06,54.23,54.59,54.12,54.40,1876200,54.40
23-Jan-06,53.71,54.48,53.37,54.24,2344800,54.24
20-Jan-06,55.11,55.30,54.17,54.51,3086200,54.51
19-Jan-06,54.99,55.59,54.14,55.33,2416000,55.33
18-Jan-06,56.04,56.14,54.72,54.84,2733800,54.84
17-Jan-06,56.58,56.75,55.55,55.90,2422700,55.90
13-Jan-06,57.81,58.07,56.67,56.70,3223500,56.70
12-Jan-06,57.86,59.85,56.31,57.54,10451000,57.54
11-Jan-06,62.80,63.22,62.03,62.15,1851800,62.15
10-Jan-06,62.50,62.92,62.06,62.70,1089000,62.70
9-Jan-06,62.47,63.26,62.40,62.81,2131400,62.81
6-Jan-06,61.25,62.45,60.73,62.40,2683700,62.40
5-Jan-06,61.15,61.28,60.21,60.80,2290200,60.80
4-Jan-06,60.70,61.39,60.68,61.27,2175800,61.27
3-Jan-06,59.95,61.19,59.43,60.65,3146500,60.65
30-Dec-05,60.00,60.74,59.98,60.46,1501900,60.46
29-Dec-05,60.44,61.09,60.26,60.29,1700900,60.29
28-Dec-05,60.87,61.11,60.35,60.44,1555200,60.44
27-Dec-05,61.67,61.92,60.55,60.80,2117500,60.80
23-Dec-05,62.15,62.17,61.49,61.66,1143700,61.66
22-Dec-05,62.40,62.73,61.58,61.89,2062500,61.89
21-Dec-05,62.35,63.00,62.25,62.28,2198500,62.28
20-Dec-05,62.53,62.90,62.20,62.30,2120100,62.30
19-Dec-05,64.22,64.53,62.30,62.50,1987100,62.50
16-Dec-05,66.41,66.49,63.58,63.61,6068500,63.61
15-Dec-05,65.89,71.59,65.71,65.92,7127800,65.92
14-Dec-05,68.53,69.00,67.80,67.87,1403300,67.87
13-Dec-05,67.72,68.61,67.48,68.15,1412300,68.15
12-Dec-05,67.06,67.67,67.00,67.53,2079500,67.53
9-Dec-05,68.43,69.09,67.16,68.44,1522300,68.44
8-Dec-05,70.15,70.25,68.23,68.50,3051800,68.50
7-Dec-05,69.91,70.85,69.55,70.66,1371200,70.66
6-Dec-05,71.98,72.04,70.06,70.22,1644100,70.22
5-Dec-05,71.22,72.40,71.20,71.58,2563000,71.58
2-Dec-05,72.40,72.91,70.85,71.21,2009100,71.21
1-Dec-05,71.69,73.01,71.61,72.61,1315100,72.61
30-Nov-05,71.55,72.73,70.70,71.20,1690400,71.20
29-Nov-05,71.58,72.00,71.50,71.65,1240200,71.65
28-Nov-05,71.70,71.92,70.87,71.16,1060700,71.16
25-Nov-05,71.81,72.10,71.35,71.97,219300,71.97
23-Nov-05,70.95,71.96,70.53,71.66,590900,71.66
22-Nov-05,71.85,72.10,70.41,71.11,1681600,71.11
21-Nov-05,71.52,72.05,71.19,72.04,986600,72.04
18-Nov-05,71.52,72.11,70.98,71.57,1659100,71.57
17-Nov-05,70.00,71.20,69.53,71.01,1468900,71.01
16-Nov-05,69.40,70.00,68.90,69.56,1158100,69.56
15-Nov-05,69.65,69.69,68.89,69.27,1300100,69.27
14-Nov-05,70.56,70.56,69.65,69.65,1567000,69.65
11-Nov-05,70.29,70.67,69.89,70.49,1182100,70.49
10-Nov-05,68.59,70.40,68.58,70.11,1851900,70.11
9-Nov-05,66.80,69.06,66.67,68.44,1750500,68.44
8-Nov-05,67.24,67.39,66.08,67.04,1214400,67.04
7-Nov-05,66.59,67.55,66.27,67.03,1016500,67.03
4-Nov-05,66.61,66.97,65.76,66.19,1977900,66.19
3-Nov-05,65.23,66.97,64.55,66.82,2402000,66.82
2-Nov-05,63.56,66.16,63.56,65.65,2115700,65.65
1-Nov-05,63.15,64.07,62.70,63.79,1554700,63.79
31-Oct-05,62.65,63.36,62.23,62.98,1322500,62.98
28-Oct-05,61.43,62.70,61.43,62.54,1494900,62.54
27-Oct-05,61.11,61.86,60.74,60.86,1284400,60.86
26-Oct-05,60.76,61.83,60.58,61.13,1313000,61.13
25-Oct-05,60.28,61.00,60.14,60.99,1270200,60.99
24-Oct-05,59.90,60.75,59.53,60.55,1466100,60.55
21-Oct-05,59.33,60.26,58.84,59.73,2298100,59.73
20-Oct-05,59.21,59.71,58.60,58.87,3772700,58.87
19-Oct-05,59.20,60.73,57.40,60.70,4443200,60.70
18-Oct-05,61.20,61.20,59.05,59.53,3424100,59.53
17-Oct-05,61.00,61.05,60.51,61.02,1422200,61.02
14-Oct-05,61.68,62.18,60.95,61.26,1763800,61.26
13-Oct-05,61.52,64.11,61.50,61.91,2447800,61.91
12-Oct-05,62.82,63.97,59.19,61.89,5543600,61.89
11-Oct-05,62.20,63.41,61.76,62.63,2003600,62.63
10-Oct-05,62.62,62.90,61.79,62.51,967400,62.51
7-Oct-05,62.99,63.41,62.28,62.78,1281900,62.78
6-Oct-05,62.82,64.18,62.54,63.03,2285800,63.03
5-Oct-05,64.43,64.71,62.50,62.90,3376700,62.90
4-Oct-05,65.89,66.37,64.47,64.59,1736300,64.59
3-Oct-05,66.11,67.11,65.70,65.90,1370200,65.90
30-Sep-05,66.80,67.03,65.67,66.39,1335800,66.39
29-Sep-05,66.65,66.77,65.78,66.71,1574600,66.71
28-Sep-05,67.13,67.29,66.20,66.64,1539500,66.64
27-Sep-05,66.59,67.42,66.18,66.81,1521800,66.81
26-Sep-05,65.90,66.36,64.90,66.33,2081100,66.33
23-Sep-05,65.21,66.14,64.71,66.09,1740000,66.09
22-Sep-05,65.46,66.05,64.78,65.40,2060500,65.40
21-Sep-05,67.06,67.44,65.25,65.46,3214900,65.46
20-Sep-05,69.33,69.58,67.10,67.19,4419900,67.19
19-Sep-05,73.90,74.30,67.67,69.93,10177700,69.93
16-Sep-05,74.54,74.97,73.66,73.77,4478900,73.77
15-Sep-05,75.26,75.27,74.12,74.98,1264800,74.98
14-Sep-05,75.67,75.99,75.18,75.27,884300,75.27
13-Sep-05,77.73,77.80,75.52,75.69,1623700,75.69
12-Sep-05,76.99,77.84,76.12,77.38,704500,77.38
9-Sep-05,77.01,77.25,76.22,76.76,654400,76.76
8-Sep-05,77.63,77.73,76.63,77.02,811200,77.02
7-Sep-05,78.17,78.25,77.06,77.68,767300,77.68
6-Sep-05,78.28,79.25,77.72,78.19,1026900,78.19
2-Sep-05,78.54,78.55,77.40,77.90,559300,77.90
1-Sep-05,78.25,79.17,77.30,78.17,1121800,78.17
31-Aug-05,76.80,78.80,76.40,78.66,1242600,78.66
30-Aug-05,76.75,77.19,75.91,77.01,981700,77.01
29-Aug-05,76.73,77.38,76.60,77.01,584700,77.01
26-Aug-05,76.66,77.54,76.28,76.94,1035700,76.94
25-Aug-05,76.77,77.29,76.50,77.00,1113700,77.00
24-Aug-05,75.73,77.65,75.20,76.50,1721700,76.50
23-Aug-05,75.93,76.07,75.42,75.68,624600,75.68
22-Aug-05,76.32,76.35,75.15,75.77,1127600,75.77
19-Aug-05,75.31,76.19,75.31,75.89,1582800,75.89
18-Aug-05,74.21,75.82,74.07,75.66,1671800,75.66
17-Aug-05,73.48,74.73,73.44,74.54,1297000,74.54
16-Aug-05,74.36,74.39,73.53,73.56,1054900,73.56
15-Aug-05,72.95,74.39,72.77,74.39,1406400,74.39
12-Aug-05,73.19,73.38,72.31,73.12,892400,73.12
11-Aug-05,71.96,74.39,71.96,73.50,1015800,73.50
10-Aug-05,73.15,73.80,71.71,71.99,896400,71.99
9-Aug-05,72.93,73.54,72.76,73.24,689400,73.24
8-Aug-05,72.68,73.06,71.60,72.72,1360000,72.72
5-Aug-05,73.15,73.65,72.55,72.78,1247400,72.78
4-Aug-05,74.55,74.55,73.01,73.03,927100,73.03
3-Aug-05,74.31,74.72,73.66,74.51,1057500,74.51
2-Aug-05,73.84,75.28,73.83,74.80,1406500,74.80
1-Aug-05,75.00,75.80,74.90,75.07,1187800,75.07
29-Jul-05,75.83,76.12,74.93,75.15,1108900,75.15
28-Jul-05,73.96,76.08,73.84,75.94,2264100,75.94
27-Jul-05,73.00,74.08,72.05,74.02,1323500,74.02
26-Jul-05,72.05,73.02,71.74,72.80,2349600,72.80
25-Jul-05,71.28,72.09,71.28,72.05,2118000,72.05
22-Jul-05,72.05,72.31,71.29,71.58,1307100,71.58
21-Jul-05,72.70,72.84,71.67,71.83,1739400,71.83
20-Jul-05,72.51,73.73,72.15,73.17,2048300,73.17
19-Jul-05,72.40,73.21,72.20,72.54,1834300,72.54
18-Jul-05,73.50,73.81,72.66,72.86,1742400,72.86
15-Jul-05,74.34,74.76,73.58,73.89,1216800,73.89
14-Jul-05,73.89,74.33,73.64,73.93,1719000,73.93
13-Jul-05,74.15,74.32,73.44,73.65,1586600,73.65
12-Jul-05,74.63,74.63,73.61,73.72,1990400,73.72
11-Jul-05,75.13,75.31,74.05,74.32,1950700,74.32
8-Jul-05,74.78,74.91,73.37,73.99,2842400,73.99
7-Jul-05,75.26,75.39,74.32,74.43,2792200,74.43
6-Jul-05,77.40,77.44,75.75,75.87,1762800,75.87
5-Jul-05,77.05,78.07,76.90,77.66,1523800,77.66
1-Jul-05,77.95,78.76,77.66,78.00,1243700,78.00
30-Jun-05,79.16,79.36,78.11,78.22,1720200,78.22
29-Jun-05,79.30,80.40,78.35,78.92,3076100,78.92
28-Jun-05,77.26,79.45,76.62,79.13,6254700,79.13
27-Jun-05,77.87,80.23,77.87,80.23,3577300,80.23
24-Jun-05,77.36,77.91,77.00,77.21,1408100,77.21
23-Jun-05,76.60,78.14,75.30,77.14,4070100,77.14
22-Jun-05,78.60,79.38,77.82,78.19,1085000,78.19
21-Jun-05,77.89,78.85,77.47,78.20,931800,78.20
20-Jun-05,77.78,78.39,77.23,78.00,1085100,78.00
17-Jun-05,80.16,80.65,78.17,78.54,1957600,78.54
16-Jun-05,79.11,80.62,78.54,79.46,1173600,79.46
15-Jun-05,80.03,80.78,78.25,78.88,1312300,78.88
14-Jun-05,81.01,81.25,79.38,79.84,1521100,79.84
13-Jun-05,80.73,82.54,80.70,81.09,1503000,81.09
10-Jun-05,81.03,81.22,79.78,80.46,1039200,80.46
9-Jun-05,77.67,81.85,77.52,81.21,2149100,81.21
8-Jun-05,78.47,78.72,76.77,77.56,1127700,77.56
7-Jun-05,78.88,79.14,78.05,78.60,1275200,78.60
6-Jun-05,77.94,78.70,77.88,78.39,851900,78.39
3-Jun-05,79.23,79.40,77.57,78.19,951200,78.19
2-Jun-05,78.58,79.38,78.30,78.95,677100,78.95
1-Jun-05,78.35,79.36,77.92,78.69,1184600,78.69
31-May-05,78.50,78.59,77.55,78.43,908500,78.43
27-May-05,77.98,78.91,77.67,78.36,902400,78.36
26-May-05,77.60,78.11,76.82,77.80,1488000,77.80
25-May-05,76.88,76.88,75.52,76.04,1175700,76.04
24-May-05,75.63,77.26,75.57,76.70,1802600,76.70
23-May-05,75.20,76.26,74.73,75.87,1544100,75.87
20-May-05,73.86,75.40,73.48,75.36,2093600,75.36
19-May-05,73.94,74.06,73.12,73.75,2039200,73.75
18-May-05,71.66,73.97,71.45,73.95,1637700,73.95
17-May-05,71.12,71.96,71.07,71.58,1265700,71.58
16-May-05,71.17,71.51,70.65,71.43,765900,71.43
13-May-05,70.90,71.38,70.31,71.07,1239900,71.07
12-May-05,71.48,71.86,70.54,70.93,1541700,70.93
11-May-05,70.76,71.65,70.50,71.48,1596000,71.48
10-May-05,69.66,70.79,69.50,70.46,1352000,70.46
9-May-05,69.25,70.31,69.03,70.31,1508000,70.31
6-May-05,70.18,70.35,68.90,69.47,1602700,69.47
5-May-05,68.96,69.50,68.29,69.42,2117600,69.42
4-May-05,69.38,70.11,65.96,68.64,8977500,68.64
3-May-05,73.60,73.75,71.42,72.20,4256700,72.20
2-May-05,72.90,73.48,72.53,73.16,2039800,73.16
29-Apr-05,73.81,74.15,71.62,72.12,2078700,72.12
28-Apr-05,73.30,73.91,72.52,73.39,1618100,73.39
27-Apr-05,72.48,74.28,71.66,73.60,2197000,73.60
26-Apr-05,74.20,74.82,73.18,73.18,1409400,73.18
25-Apr-05,73.24,74.30,73.24,74.20,1288100,74.20
22-Apr-05,74.37,74.37,72.83,73.12,1561600,73.12
21-Apr-05,73.46,74.55,72.68,74.25,1289500,74.25
20-Apr-05,73.99,74.28,72.68,72.68,2313500,72.68
19-Apr-05,73.85,74.50,73.60,74.23,1164800,74.23
18-Apr-05,73.38,74.36,73.29,73.97,1512900,73.97
15-Apr-05,73.66,74.58,73.29,73.34,1909100,73.34
14-Apr-05,75.42,75.80,74.50,74.50,1116100,74.50
13-Apr-05,75.93,76.47,74.86,74.89,1311000,74.89
12-Apr-05,73.91,76.27,73.22,76.02,2016600,76.02
11-Apr-05,73.80,74.45,73.00,74.18,1022100,74.18
8-Apr-05,75.09,75.41,73.57,73.78,1147200,73.78
7-Apr-05,75.00,75.56,74.72,75.21,876900,75.21
6-Apr-05,75.25,75.90,74.25,74.97,1190900,74.97
5-Apr-05,73.87,76.45,73.87,75.55,2093000,75.55
4-Apr-05,73.31,74.42,73.03,74.10,1575400,74.10
1-Apr-05,74.21,74.60,73.29,73.64,2748000,73.64
31-Mar-05,74.25,74.53,73.19,74.06,2093200,74.06
30-Mar-05,72.50,75.00,72.50,74.29,4062500,74.29
29-Mar-05,71.00,72.10,69.61,71.17,8277100,71.17
28-Mar-05,71.97,73.10,71.50,72.91,2120800,72.91
24-Mar-05,73.02,73.52,72.00,72.01,1667700,72.01
23-Mar-05,72.92,73.92,72.85,73.13,1496000,73.13
22-Mar-05,75.30,75.90,74.09,74.26,1522100,74.26
21-Mar-05,75.11,75.54,74.18,75.07,1305200,75.07
18-Mar-05,74.42,75.60,74.42,74.59,2927700,74.59
17-Mar-05,74.18,75.68,73.88,74.84,1043900,74.84
16-Mar-05,72.85,76.16,72.76,74.33,2652500,74.33
15-Mar-05,74.29,74.68,72.85,73.09,1500000,73.09
14-Mar-05,73.99,75.25,73.99,74.40,1319700,74.40
11-Mar-05,75.64,76.10,73.40,74.00,1829400,74.00
10-Mar-05,75.65,76.70,74.47,75.95,1048000,75.95
9-Mar-05,76.35,77.38,75.49,75.91,1285800,75.91
8-Mar-05,77.01,77.64,76.03,76.44,1258000,76.44
7-Mar-05,75.00,77.87,74.73,77.50,1750300,77.50
4-Mar-05,75.46,77.30,74.65,74.69,1834100,74.69
3-Mar-05,74.65,75.36,74.20,75.03,1431400,75.03
2-Mar-05,73.64,74.91,73.35,74.23,1690900,74.23
1-Mar-05,73.46,74.76,73.35,73.64,1567900,73.64
28-Feb-05,74.64,74.88,72.99,73.64,2490000,73.64
25-Feb-05,75.14,75.31,73.89,75.00,1145200,75.00
24-Feb-05,73.94,75.43,72.73,75.22,1657400,75.22
23-Feb-05,74.49,75.22,73.85,74.49,974500,74.49
22-Feb-05,75.04,75.61,73.57,74.24,1594900,74.24
18-Feb-05,75.82,76.76,75.32,75.53,1205300,75.53
17-Feb-05,76.18,76.43,75.36,75.80,1367000,75.80
16-Feb-05,76.65,77.00,75.33,76.42,1632000,76.42
15-Feb-05,76.18,77.84,76.18,77.30,1557300,77.30
14-Feb-05,76.73,77.45,75.91,76.32,988400,76.32
11-Feb-05,73.81,76.72,73.78,76.43,2068500,76.43
10-Feb-05,76.44,76.44,73.66,74.02,3047800,74.02
9-Feb-05,78.52,78.75,75.82,76.44,1592400,76.44
8-Feb-05,77.97,79.95,77.93,78.76,1212700,78.76
7-Feb-05,78.61,79.17,77.56,78.00,895100,78.00
4-Feb-05,77.69,79.17,77.51,78.66,1370300,78.66
3-Feb-05,78.47,78.87,77.52,78.17,1206300,78.17
2-Feb-05,79.88,79.88,78.00,78.43,1509000,78.43
1-Feb-05,77.84,79.83,77.84,79.74,2088200,79.74
31-Jan-05,77.60,79.66,77.50,78.18,2457800,78.18
28-Jan-05,76.71,77.14,75.53,76.98,2174500,76.98
27-Jan-05,77.40,77.40,76.09,77.02,1708400,77.02
26-Jan-05,77.58,78.10,76.71,77.12,1270900,77.12
25-Jan-05,77.88,78.82,77.09,77.40,1766000,77.40
24-Jan-05,79.30,79.90,77.02,77.15,3094100,77.15
21-Jan-05,79.87,80.00,77.50,77.61,2661000,77.61
20-Jan-05,80.24,81.40,79.50,79.53,1715800,79.53
19-Jan-05,81.90,81.90,80.37,80.38,1846000,80.38
18-Jan-05,80.84,83.31,80.84,81.92,2067700,81.92
14-Jan-05,80.35,81.95,80.09,81.34,1879100,81.34
13-Jan-05,82.78,83.92,79.56,79.99,2981600,79.99
12-Jan-05,81.75,83.49,80.48,83.02,2701900,83.02
11-Jan-05,80.35,82.83,80.34,82.08,1362700,82.08
10-Jan-05,81.26,82.21,80.88,81.29,1532800,81.29
7-Jan-05,81.80,82.00,81.05,81.55,1507600,81.55
6-Jan-05,81.01,82.08,80.84,81.51,1205900,81.51
5-Jan-05,82.38,83.02,81.11,81.18,2231600,81.18
4-Jan-05,81.64,84.20,81.27,82.21,2993600,82.21
3-Jan-05,80.58,82.00,80.18,81.01,3013300,81.01