matplotlib Code

408 lines (407 with data), 19.1 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,56.79,57.07,56.07,56.86,580500,56.86
10-Aug-06,56.62,57.54,55.60,56.80,1734700,56.80
9-Aug-06,58.50,58.95,57.33,57.47,625400,57.47
8-Aug-06,58.64,59.13,57.77,58.15,854900,58.15
7-Aug-06,59.30,59.49,58.35,58.82,784700,58.82
4-Aug-06,60.59,61.49,58.70,59.59,844400,59.59
3-Aug-06,59.03,60.58,58.74,60.32,1149000,60.32
2-Aug-06,57.81,59.44,57.76,59.24,872400,59.24
1-Aug-06,59.09,59.09,58.13,58.34,1211800,58.34
31-Jul-06,58.73,59.47,58.31,59.07,845800,59.07
28-Jul-06,57.33,59.21,57.08,58.97,879000,58.97
27-Jul-06,57.49,57.84,56.76,56.99,564100,56.99
26-Jul-06,57.96,58.39,57.20,57.44,789000,57.44
25-Jul-06,57.36,57.99,57.06,57.77,540000,57.77
24-Jul-06,56.20,57.53,56.11,57.50,704900,57.50
21-Jul-06,55.99,56.54,55.63,56.23,1508400,56.23
20-Jul-06,57.31,58.05,56.24,56.33,1646100,56.33
19-Jul-06,54.88,59.48,54.58,56.79,4988800,56.79
18-Jul-06,52.05,52.55,50.87,52.43,1317500,52.43
17-Jul-06,51.12,52.07,50.74,51.89,1000900,51.89
14-Jul-06,51.40,51.68,50.50,50.90,590500,50.90
13-Jul-06,50.53,51.71,50.28,51.43,1160300,51.43
12-Jul-06,51.35,51.60,50.50,50.57,969100,50.57
11-Jul-06,51.28,51.70,51.21,51.49,890900,51.49
10-Jul-06,51.35,51.56,51.14,51.40,795400,51.40
7-Jul-06,52.65,52.74,51.37,51.56,1466300,51.56
6-Jul-06,52.64,52.95,52.50,52.83,1020600,52.83
5-Jul-06,54.21,54.21,52.76,52.76,1326300,52.76
3-Jul-06,54.54,54.75,54.34,54.45,344900,54.45
30-Jun-06,55.68,55.77,54.58,54.65,750400,54.65
29-Jun-06,54.19,55.38,53.91,55.37,503400,55.37
28-Jun-06,53.78,54.07,53.49,53.92,452900,53.92
27-Jun-06,54.07,54.72,53.75,53.86,559600,53.86
26-Jun-06,53.38,54.28,53.38,54.06,341500,54.06
23-Jun-06,53.44,53.87,53.32,53.44,604200,53.44
22-Jun-06,54.09,54.25,53.47,53.59,573900,53.59
21-Jun-06,53.68,54.95,53.46,54.17,704600,54.17
20-Jun-06,53.55,54.36,53.40,53.51,473900,53.51
19-Jun-06,53.67,54.24,53.38,53.63,723600,53.63
16-Jun-06,53.71,54.12,53.34,53.51,682200,53.51
15-Jun-06,53.23,54.18,53.14,53.95,871900,53.95
14-Jun-06,52.60,53.06,52.42,52.97,928100,52.97
13-Jun-06,53.21,53.96,52.48,52.76,1811700,52.24
12-Jun-06,54.28,54.66,53.28,53.28,1082600,52.75
9-Jun-06,55.59,56.00,54.13,54.28,1923900,53.75
8-Jun-06,54.64,55.89,54.10,55.64,1992000,55.09
7-Jun-06,55.24,56.00,54.92,54.92,660300,54.38
6-Jun-06,56.00,56.19,54.95,55.36,752700,54.81
5-Jun-06,56.12,56.38,55.73,55.82,524100,55.27
2-Jun-06,56.68,56.68,55.95,56.35,688900,55.79
1-Jun-06,55.68,56.65,55.64,56.53,756700,55.97
31-May-06,55.16,56.01,55.01,55.93,656000,55.38
30-May-06,55.41,55.50,55.11,55.12,426900,54.58
26-May-06,55.80,56.20,55.31,55.96,417300,55.41
25-May-06,55.86,56.00,55.18,55.79,586200,55.24
24-May-06,55.00,56.01,54.55,55.70,920200,55.15
23-May-06,55.89,56.21,55.14,55.24,640500,54.70
22-May-06,55.56,56.11,55.23,55.76,536300,55.21
19-May-06,55.46,56.43,55.12,55.85,1054000,55.30
18-May-06,55.39,55.94,55.10,55.46,550900,54.91
17-May-06,55.82,56.03,55.23,55.40,758800,54.85
16-May-06,55.94,56.40,55.61,55.97,540100,55.42
15-May-06,56.00,56.67,55.51,56.06,673000,55.51
12-May-06,56.67,56.77,55.74,56.03,695000,55.48
11-May-06,57.65,57.85,56.58,56.64,857900,56.08
10-May-06,58.08,58.19,57.34,57.53,1197500,56.96
9-May-06,57.34,59.56,56.90,57.89,1566900,57.32
8-May-06,59.50,60.28,59.39,59.56,861500,58.97
5-May-06,59.00,59.33,58.69,59.33,764000,58.75
4-May-06,58.20,59.18,58.20,58.73,626300,58.15
3-May-06,58.55,58.79,58.00,58.25,471000,57.68
2-May-06,59.00,59.32,58.51,58.64,707200,58.06
1-May-06,59.75,59.99,58.51,58.71,1069500,58.13
28-Apr-06,59.50,59.81,58.98,59.52,919500,58.93
27-Apr-06,59.00,60.28,58.95,59.83,911600,59.24
26-Apr-06,60.08,60.22,59.43,59.48,1486000,58.89
25-Apr-06,59.89,61.83,59.46,60.29,3398500,59.70
24-Apr-06,57.28,57.71,56.50,57.43,985300,56.86
21-Apr-06,58.58,58.58,56.78,57.28,716400,56.72
20-Apr-06,57.71,58.62,57.46,58.33,646100,57.76
19-Apr-06,57.66,58.40,57.46,57.93,705700,57.36
18-Apr-06,56.50,57.79,56.50,57.48,800300,56.91
17-Apr-06,57.00,57.41,56.41,56.57,495300,56.01
13-Apr-06,56.98,57.96,56.86,57.03,717100,56.47
12-Apr-06,57.20,57.41,56.69,57.13,534700,56.57
11-Apr-06,57.74,57.93,56.90,57.06,765300,56.50
10-Apr-06,57.45,57.80,56.84,57.39,785400,56.82
7-Apr-06,58.24,59.04,57.18,57.26,1034600,56.70
6-Apr-06,58.75,58.77,57.95,58.12,722500,57.55
5-Apr-06,58.99,59.10,58.15,58.77,599600,58.19
4-Apr-06,58.81,59.61,58.59,59.17,497100,58.59
3-Apr-06,59.57,59.57,58.56,58.79,876500,58.21
31-Mar-06,58.60,59.32,58.26,58.85,1528300,58.27
30-Mar-06,60.00,60.40,59.67,59.95,621300,59.36
29-Mar-06,59.22,60.39,59.22,60.10,1118900,59.51
28-Mar-06,58.36,59.75,57.86,59.30,1702600,58.72
27-Mar-06,58.50,58.63,57.85,58.24,571600,57.67
24-Mar-06,58.48,58.94,58.13,58.49,814800,57.91
23-Mar-06,58.21,58.56,57.98,58.35,955600,57.77
22-Mar-06,57.57,59.00,57.30,58.40,1011100,57.82
21-Mar-06,58.09,58.99,57.97,58.07,1141300,57.50
20-Mar-06,58.20,58.38,57.59,58.29,919100,57.72
17-Mar-06,58.04,58.63,57.88,58.23,1435700,57.66
16-Mar-06,57.33,58.34,57.21,58.02,1110800,57.45
15-Mar-06,57.84,58.00,56.82,57.33,1079200,56.76
14-Mar-06,56.69,58.11,56.48,57.84,1019200,57.27
13-Mar-06,57.43,57.45,56.48,56.52,716900,55.96
10-Mar-06,56.35,57.33,56.04,56.94,832300,56.38
9-Mar-06,55.70,56.59,55.56,56.37,1449400,55.81
8-Mar-06,56.48,56.78,56.07,56.51,1488900,55.95
7-Mar-06,56.65,57.04,56.60,56.88,1091600,56.32
6-Mar-06,56.91,57.17,56.65,56.80,417700,56.24
3-Mar-06,57.05,57.75,56.46,56.87,806000,56.31
2-Mar-06,57.47,57.67,56.66,57.39,473600,56.82
1-Mar-06,57.04,57.72,56.53,57.68,511900,57.11
28-Feb-06,57.60,57.78,56.65,56.86,406500,56.30
27-Feb-06,57.69,57.98,57.16,57.79,566800,57.22
24-Feb-06,56.43,57.83,56.43,57.57,787700,57.00
23-Feb-06,56.80,57.15,56.33,56.55,715600,55.99
22-Feb-06,57.09,57.57,56.09,57.16,548800,56.60
21-Feb-06,57.50,57.75,56.91,56.98,721100,56.42
17-Feb-06,57.53,57.86,57.04,57.16,582400,56.60
16-Feb-06,57.01,57.85,56.94,57.58,727700,57.01
15-Feb-06,56.86,57.08,56.22,56.59,556200,56.03
14-Feb-06,56.24,57.33,55.59,57.01,674500,56.45
13-Feb-06,56.18,56.53,55.89,56.10,377300,55.55
10-Feb-06,56.20,56.55,55.47,56.19,848500,55.64
9-Feb-06,56.05,57.70,55.78,55.81,1191300,55.26
8-Feb-06,55.50,55.81,55.12,55.39,783100,54.84
7-Feb-06,55.63,55.68,55.05,55.31,1068000,54.76
6-Feb-06,55.01,55.54,54.93,55.47,926300,54.92
3-Feb-06,55.10,55.50,54.80,54.96,1101900,54.42
2-Feb-06,56.50,56.79,55.21,55.49,1568300,54.94
1-Feb-06,55.68,56.66,55.64,56.66,829800,56.10
31-Jan-06,55.59,56.11,55.04,56.00,1229200,55.45
30-Jan-06,56.16,56.25,55.59,55.70,1425200,55.15
27-Jan-06,55.66,56.62,55.66,56.01,1329800,55.46
26-Jan-06,56.08,56.10,55.12,55.82,1526000,55.27
25-Jan-06,55.52,55.86,55.25,55.74,1423800,55.19
24-Jan-06,56.39,57.24,55.05,55.86,3905800,55.31
23-Jan-06,59.00,59.42,58.76,58.80,1017400,58.22
20-Jan-06,59.43,60.07,59.04,59.04,869100,58.46
19-Jan-06,59.07,60.18,59.07,59.85,578600,59.26
18-Jan-06,59.24,59.50,58.92,59.28,848500,58.70
17-Jan-06,60.54,61.13,59.88,60.00,467600,59.41
13-Jan-06,60.09,60.80,59.83,60.71,347900,60.11
12-Jan-06,60.94,61.20,59.54,59.84,747300,59.25
11-Jan-06,60.54,61.18,59.89,61.16,640500,60.56
10-Jan-06,60.29,61.06,60.08,60.38,372100,59.78
9-Jan-06,59.96,60.94,59.62,60.64,882700,60.04
6-Jan-06,59.40,59.88,58.60,59.87,630900,59.28
5-Jan-06,58.69,59.19,58.48,58.87,629700,58.29
4-Jan-06,58.78,58.94,57.94,58.48,1008700,57.90
3-Jan-06,57.84,59.04,57.00,58.62,1011100,58.04
30-Dec-05,57.47,57.71,57.00,57.58,508700,57.01
29-Dec-05,58.03,58.38,57.52,57.57,337900,57.00
28-Dec-05,57.69,58.40,57.68,57.83,315500,57.26
27-Dec-05,58.53,59.12,57.65,57.68,513900,57.11
23-Dec-05,58.26,58.66,58.03,58.38,242500,57.80
22-Dec-05,57.50,58.17,57.23,58.06,480400,57.49
21-Dec-05,58.00,59.16,57.49,57.62,825800,57.05
20-Dec-05,58.05,58.39,57.48,57.91,623700,57.34
19-Dec-05,58.29,59.78,58.00,58.01,761300,57.44
16-Dec-05,59.27,59.56,58.34,58.34,1094900,57.77
15-Dec-05,60.04,60.21,58.85,59.42,520100,58.83
14-Dec-05,60.39,60.50,59.72,59.83,452100,59.24
13-Dec-05,59.70,60.47,59.70,60.16,506100,59.57
12-Dec-05,59.75,60.28,59.56,60.04,838900,59.45
9-Dec-05,58.94,59.99,58.83,59.51,719900,58.92
8-Dec-05,59.08,59.57,58.21,58.93,775700,58.35
7-Dec-05,58.53,59.55,58.37,59.15,754800,58.57
6-Dec-05,59.19,59.49,58.49,58.51,613600,57.93
5-Dec-05,59.98,60.24,58.99,59.12,2149600,58.54
2-Dec-05,60.29,61.00,59.83,60.10,425800,59.51
1-Dec-05,58.95,60.27,58.76,60.19,693600,59.60
30-Nov-05,58.79,59.10,58.33,58.72,510000,58.14
29-Nov-05,59.15,59.85,58.54,59.00,550800,58.42
28-Nov-05,59.99,60.00,58.79,58.86,558900,58.28
25-Nov-05,59.88,60.18,58.79,60.03,201400,59.44
23-Nov-05,59.98,60.25,59.44,60.02,422100,59.43
22-Nov-05,59.92,60.35,59.60,60.18,670000,59.59
21-Nov-05,59.44,60.10,59.18,60.05,1022900,59.46
18-Nov-05,59.63,59.63,58.76,59.46,1006000,58.87
17-Nov-05,57.36,59.06,57.05,58.96,851200,58.38
16-Nov-05,56.87,57.25,56.42,57.00,632800,56.44
15-Nov-05,56.86,57.43,56.59,57.01,730900,56.45
14-Nov-05,57.28,57.50,56.73,57.11,527300,56.55
11-Nov-05,57.00,57.74,56.75,57.24,902100,56.68
10-Nov-05,55.56,57.50,55.26,57.00,1578100,56.44
9-Nov-05,55.94,56.67,55.47,56.07,2316500,55.52
8-Nov-05,58.70,59.04,58.28,58.49,543800,57.91
7-Nov-05,59.11,59.57,58.68,58.92,733600,58.34
4-Nov-05,58.84,58.92,58.06,58.63,423900,58.05
3-Nov-05,58.27,59.10,58.00,58.74,911500,58.16
2-Nov-05,56.53,58.12,56.41,57.75,705800,57.18
1-Nov-05,56.01,56.63,55.98,56.30,733800,55.75
31-Oct-05,54.75,56.78,54.75,56.35,809400,55.79
28-Oct-05,54.52,54.98,53.90,54.47,848400,53.93
27-Oct-05,55.29,55.49,53.94,53.98,1177000,53.45
26-Oct-05,55.14,55.73,54.76,55.26,1021000,54.72
25-Oct-05,55.68,56.19,55.21,55.49,695600,54.94
24-Oct-05,55.80,56.58,55.00,55.70,846200,55.15
21-Oct-05,55.16,56.33,55.14,55.63,874100,55.08
20-Oct-05,55.96,55.96,54.45,55.05,1221800,54.51
19-Oct-05,54.90,56.43,54.34,55.76,1354800,55.21
18-Oct-05,56.85,57.00,53.51,54.80,4478700,54.26
17-Oct-05,56.59,57.17,55.99,56.80,877100,56.24
14-Oct-05,56.40,56.88,55.75,56.74,855300,56.18
13-Oct-05,56.09,56.52,55.79,56.30,1037300,55.75
12-Oct-05,56.26,57.05,55.75,56.01,933300,55.46
11-Oct-05,57.43,57.95,56.16,56.29,889400,55.74
10-Oct-05,57.50,57.50,56.98,57.23,596500,56.67
7-Oct-05,58.13,58.13,57.15,57.27,1044200,56.71
6-Oct-05,58.88,59.29,57.58,57.80,861700,57.23
5-Oct-05,59.20,59.20,58.31,58.71,904700,58.13
4-Oct-05,59.66,60.40,58.98,59.09,776200,58.51
3-Oct-05,58.70,60.56,58.70,60.10,1156300,59.51
30-Sep-05,57.52,59.21,57.40,58.92,613900,58.34
29-Sep-05,56.92,57.66,56.54,57.56,848200,56.99
28-Sep-05,57.44,57.44,56.71,56.85,982700,56.29
27-Sep-05,58.25,58.25,57.38,57.54,812300,56.97
26-Sep-05,58.37,58.51,57.90,58.00,798100,57.43
23-Sep-05,58.57,58.91,57.90,58.10,646200,57.53
22-Sep-05,57.81,58.70,57.06,58.50,609500,57.92
21-Sep-05,59.24,59.24,57.98,58.04,812500,57.47
20-Sep-05,58.54,59.83,58.49,59.11,1039500,58.53
19-Sep-05,58.61,59.01,58.05,58.42,512400,57.84
16-Sep-05,58.50,59.28,58.39,58.58,1394000,58.00
15-Sep-05,58.25,58.79,57.99,58.50,467700,57.92
14-Sep-05,58.43,58.69,58.25,58.31,588700,57.74
13-Sep-05,58.95,59.58,57.97,58.50,2314300,57.92
12-Sep-05,60.63,61.67,60.51,61.46,532500,60.85
9-Sep-05,60.33,61.15,59.77,60.84,457000,60.24
8-Sep-05,60.49,60.90,60.04,60.32,538000,59.73
7-Sep-05,59.32,61.12,59.31,60.64,759200,60.04
6-Sep-05,58.40,59.29,58.40,59.07,569700,58.49
2-Sep-05,58.80,58.96,58.18,58.55,615700,57.97
1-Sep-05,58.84,59.14,58.18,58.46,868600,57.88
31-Aug-05,60.02,60.07,58.50,59.08,1172000,58.50
30-Aug-05,60.00,60.99,59.14,59.59,682300,59.00
29-Aug-05,59.55,60.52,59.25,60.15,379500,59.56
26-Aug-05,59.60,59.97,59.00,59.44,335000,58.85
25-Aug-05,60.30,60.50,59.50,59.94,541800,59.35
24-Aug-05,60.87,61.60,60.23,60.38,722900,59.78
23-Aug-05,61.00,61.40,60.61,60.80,314300,60.20
22-Aug-05,60.83,61.28,60.23,60.95,476500,60.35
19-Aug-05,61.19,61.75,60.64,60.90,599000,60.30
18-Aug-05,61.41,61.85,60.67,61.43,691800,60.82
17-Aug-05,60.30,61.91,60.30,61.38,646200,60.78
16-Aug-05,61.72,61.72,60.05,60.37,1008800,59.77
15-Aug-05,60.51,61.87,60.48,61.60,553700,60.99
12-Aug-05,61.61,61.80,60.18,60.94,1042500,60.34
11-Aug-05,61.68,63.14,61.50,62.27,847700,61.66
10-Aug-05,62.38,62.62,61.46,61.75,557200,61.14
9-Aug-05,62.52,63.35,61.97,62.18,416500,61.57
8-Aug-05,62.65,63.34,62.58,62.88,717700,62.26
5-Aug-05,62.22,62.60,61.94,62.18,463500,61.57
4-Aug-05,62.50,62.68,62.25,62.38,549200,61.77
3-Aug-05,62.29,62.80,61.93,62.50,671900,61.88
2-Aug-05,62.29,62.87,61.87,62.40,546000,61.78
1-Aug-05,62.47,62.58,61.91,62.25,745200,61.64
29-Jul-05,62.09,62.41,61.66,62.00,484200,61.39
28-Jul-05,62.35,62.64,61.82,62.13,331700,61.52
27-Jul-05,63.03,63.50,62.01,62.35,633900,61.74
26-Jul-05,62.25,63.54,61.90,63.33,775600,62.71
25-Jul-05,62.67,64.15,62.36,62.83,847000,62.21
22-Jul-05,62.90,63.49,62.19,62.86,499600,62.24
21-Jul-05,63.48,63.87,61.55,62.66,1039800,62.04
20-Jul-05,61.27,64.14,61.03,63.90,1590300,63.27
19-Jul-05,58.90,63.09,58.23,61.98,4181500,61.37
18-Jul-05,57.91,58.10,56.45,56.59,1446600,56.03
15-Jul-05,58.76,58.89,57.88,57.96,919600,57.39
14-Jul-05,59.25,59.35,58.46,58.47,1537100,57.89
13-Jul-05,58.83,59.20,58.59,58.99,624900,58.41
12-Jul-05,59.23,59.46,58.81,59.09,374500,58.51
11-Jul-05,58.58,59.22,58.32,59.20,400900,58.62
8-Jul-05,56.93,58.99,56.76,58.78,957700,58.20
7-Jul-05,56.51,57.10,56.25,56.85,871400,56.29
6-Jul-05,56.67,56.96,56.11,56.71,812400,56.15
5-Jul-05,56.45,56.90,56.00,56.46,1360700,55.90
1-Jul-05,57.26,57.49,56.62,56.91,541000,56.35
30-Jun-05,58.13,58.37,56.91,56.95,635600,56.39
29-Jun-05,56.80,58.24,56.26,57.85,776300,57.28
28-Jun-05,55.86,57.08,55.56,56.75,745500,56.19
27-Jun-05,56.11,56.45,55.62,55.88,621800,55.33
24-Jun-05,55.89,56.08,55.48,55.80,1166000,55.25
23-Jun-05,56.99,56.99,55.90,56.01,1079800,55.46
22-Jun-05,56.86,56.99,56.46,56.85,591800,56.29
21-Jun-05,56.13,56.71,55.74,56.52,909900,55.96
20-Jun-05,56.26,56.50,55.46,56.30,463500,55.75
17-Jun-05,56.52,56.90,56.17,56.37,1610000,55.81
16-Jun-05,55.23,56.05,54.97,56.05,993500,55.50
15-Jun-05,54.80,55.23,54.24,55.21,821500,54.67
14-Jun-05,54.21,54.67,54.21,54.58,848300,54.04
13-Jun-05,54.37,54.73,53.95,54.52,889800,53.56
10-Jun-05,54.45,54.65,53.54,54.37,1341900,53.41
9-Jun-05,56.80,57.34,53.83,54.56,4270100,53.60
8-Jun-05,59.64,60.10,59.54,59.63,584400,58.58
7-Jun-05,59.77,60.32,59.41,59.51,760700,58.46
6-Jun-05,59.37,59.80,59.21,59.66,341400,58.61
3-Jun-05,60.00,60.58,59.37,59.38,536400,58.33
2-Jun-05,59.46,59.99,59.16,59.99,499800,58.93
1-Jun-05,58.32,59.51,58.13,59.34,441500,58.29
31-May-05,59.00,59.00,58.15,58.18,624700,57.15
27-May-05,58.62,58.82,58.30,58.77,636300,57.73
26-May-05,58.85,59.28,58.53,58.76,600800,57.72
25-May-05,59.27,59.34,57.97,58.59,593900,57.55
24-May-05,59.70,59.77,58.79,59.10,579300,58.06
23-May-05,59.72,59.78,59.31,59.68,570700,58.63
20-May-05,59.02,59.46,59.00,59.42,607700,58.37
19-May-05,59.76,59.81,58.84,59.50,619600,58.45
18-May-05,58.92,59.77,58.50,59.47,869700,58.42
17-May-05,58.45,59.38,58.03,58.92,907100,57.88
16-May-05,58.50,59.14,58.26,58.71,488500,57.67
13-May-05,58.55,58.80,58.05,58.53,646500,57.50
12-May-05,58.48,58.55,57.78,58.47,761500,57.44
11-May-05,58.29,58.49,57.49,58.44,1294300,57.41
10-May-05,57.82,58.38,57.80,58.38,1104000,57.35
9-May-05,57.78,58.80,57.00,58.38,1179400,57.35
6-May-05,56.21,56.50,55.92,56.37,829800,55.37
5-May-05,55.59,55.82,55.01,55.79,742700,54.80
4-May-05,55.20,55.63,54.79,55.50,924200,54.52
3-May-05,55.24,55.24,54.16,54.79,1129600,53.82
2-May-05,55.25,55.61,54.51,54.86,860600,53.89
29-Apr-05,54.58,55.27,53.22,54.69,876800,53.72
28-Apr-05,55.32,55.32,53.83,53.86,1060200,52.91
27-Apr-05,56.00,56.31,55.37,55.51,809400,54.53
26-Apr-05,56.85,56.85,55.67,55.88,582100,54.89
25-Apr-05,56.02,57.00,55.77,56.77,565600,55.77
22-Apr-05,56.82,57.00,55.50,55.68,468500,54.70
21-Apr-05,56.24,56.87,56.11,56.75,706800,55.75
20-Apr-05,56.66,57.34,55.29,55.46,1018100,54.48
19-Apr-05,57.13,57.25,55.26,56.42,1980400,55.42
18-Apr-05,53.24,54.86,53.10,54.61,1199800,53.65
15-Apr-05,55.64,55.90,51.86,52.88,2848700,51.95
14-Apr-05,57.04,57.11,55.91,56.00,631900,55.01
13-Apr-05,57.52,57.52,56.68,56.75,559000,55.75
12-Apr-05,57.05,57.66,56.32,57.49,611100,56.47
11-Apr-05,57.42,58.02,57.05,57.18,399300,56.17
8-Apr-05,57.86,58.44,57.43,57.49,674500,56.47
7-Apr-05,57.01,58.08,56.65,58.07,643100,57.04
6-Apr-05,56.71,57.92,56.55,56.96,629000,55.95
5-Apr-05,56.16,56.68,56.07,56.54,405600,55.54
4-Apr-05,56.47,56.56,55.81,56.30,543800,55.31
1-Apr-05,57.15,57.44,56.02,56.39,586400,55.39
31-Mar-05,56.55,56.98,56.33,56.68,669000,55.68
30-Mar-05,57.20,57.20,56.20,56.30,1550900,55.31
29-Mar-05,57.41,57.69,56.77,57.02,695200,56.01
28-Mar-05,58.02,58.30,57.52,57.52,587400,56.50
24-Mar-05,57.91,58.70,57.90,58.12,427100,57.09
23-Mar-05,57.23,58.40,57.00,58.09,748700,57.06
22-Mar-05,57.05,57.61,56.90,57.11,669100,56.10
21-Mar-05,56.97,57.88,56.06,57.23,646300,56.22
18-Mar-05,57.20,57.27,56.66,56.72,1210000,55.72
17-Mar-05,57.72,57.72,56.90,57.20,509500,56.19
16-Mar-05,57.45,58.21,56.90,56.97,722900,55.96
15-Mar-05,57.67,58.54,57.40,57.59,791100,56.57
14-Mar-05,57.30,58.11,57.11,57.61,605900,56.59
11-Mar-05,57.70,58.46,56.51,57.00,905300,55.99
10-Mar-05,57.82,58.23,57.40,57.87,607300,56.85
9-Mar-05,57.24,57.77,56.85,57.51,691300,56.49
8-Mar-05,57.00,57.63,56.59,57.08,581200,56.07
7-Mar-05,56.45,57.84,56.45,57.14,696600,56.13
4-Mar-05,56.73,57.04,56.50,56.61,1082400,55.61
3-Mar-05,57.17,57.20,56.47,56.55,777300,55.55
2-Mar-05,56.09,57.78,55.46,57.15,958200,56.14
1-Mar-05,57.31,57.75,56.76,56.80,1152500,55.80
28-Feb-05,56.93,57.57,56.38,57.47,1252600,56.45
25-Feb-05,57.19,57.26,55.68,56.83,1198900,55.83
24-Feb-05,57.16,57.42,56.51,57.36,1193200,56.35
23-Feb-05,57.49,58.00,57.09,57.21,993500,56.20
22-Feb-05,57.66,58.04,56.93,57.40,979800,56.39
18-Feb-05,57.79,58.74,57.68,58.02,622300,57.00
17-Feb-05,59.62,59.62,57.73,57.75,820000,56.73
16-Feb-05,59.49,59.88,59.29,59.59,519600,58.54
15-Feb-05,58.95,60.15,58.81,59.63,542100,58.58
14-Feb-05,59.66,59.66,58.72,59.04,382400,58.00
11-Feb-05,58.67,59.51,57.78,59.38,556100,58.33
10-Feb-05,58.30,59.12,58.18,58.88,631600,57.84
9-Feb-05,59.08,59.08,57.53,58.04,1026600,57.01
8-Feb-05,60.17,60.43,58.91,59.14,765500,58.10
7-Feb-05,59.55,60.22,59.50,60.09,779800,59.03
4-Feb-05,58.75,59.83,58.38,59.83,887200,58.77
3-Feb-05,58.93,59.13,58.23,58.66,604000,57.62
2-Feb-05,58.26,58.90,58.00,58.87,791000,57.83
1-Feb-05,58.41,58.70,57.82,58.31,1147400,57.28
31-Jan-05,57.91,59.10,57.91,58.50,1033400,57.47
28-Jan-05,58.87,58.88,57.68,57.93,865800,56.91
27-Jan-05,58.50,58.95,58.07,58.63,1129300,57.59
26-Jan-05,57.82,58.99,57.82,58.74,2721000,57.70
25-Jan-05,60.50,61.00,55.68,57.67,4082500,56.65
24-Jan-05,60.78,61.37,60.47,60.70,808000,59.63
21-Jan-05,60.90,61.62,60.49,60.73,807400,59.66
20-Jan-05,61.73,62.81,60.90,61.23,911700,60.15
19-Jan-05,62.82,62.82,61.79,61.80,649100,60.71
18-Jan-05,63.15,63.15,62.20,63.01,849100,61.90
14-Jan-05,62.72,63.51,62.54,63.10,762700,61.99
13-Jan-05,64.42,64.63,62.74,63.10,768000,61.99
12-Jan-05,65.57,65.73,63.76,64.68,557900,63.54
11-Jan-05,65.80,66.20,65.20,65.35,454300,64.20
10-Jan-05,65.00,66.68,64.77,66.12,644400,64.95
7-Jan-05,65.36,65.75,64.82,65.16,474300,64.01
6-Jan-05,64.74,65.60,64.16,65.11,829400,63.96
5-Jan-05,64.32,65.11,64.12,64.63,524300,63.49
4-Jan-05,65.85,66.24,63.77,64.44,635800,63.30
3-Jan-05,66.56,66.97,65.17,65.57,645400,64.41