matplotlib Code

408 lines (407 with data), 19.3 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,55.27,55.27,54.14,54.61,902800,54.61
10-Aug-06,81.70,82.97,80.75,82.60,1102000,55.07
9-Aug-06,82.63,84.65,82.00,82.08,1332400,54.72
8-Aug-06,83.55,84.18,81.98,82.71,1069000,55.14
7-Aug-06,82.75,83.52,82.07,83.02,1084400,55.35
4-Aug-06,83.39,84.88,82.06,82.99,1210200,55.33
3-Aug-06,80.75,83.82,80.14,83.09,2065600,55.39
2-Aug-06,80.55,81.50,79.74,80.90,1188800,53.93
1-Aug-06,80.58,80.58,79.55,80.39,1043800,53.59
31-Jul-06,80.23,81.16,79.40,80.75,1293600,53.83
28-Jul-06,78.85,81.00,78.56,80.60,1805400,53.73
27-Jul-06,79.66,80.48,77.96,78.28,1702600,52.19
26-Jul-06,78.63,79.55,77.48,78.95,1556000,52.63
25-Jul-06,78.34,78.44,77.00,78.36,1903000,52.24
24-Jul-06,77.23,78.92,77.00,78.92,1338300,52.61
21-Jul-06,77.19,77.96,76.35,76.51,1892100,51.01
20-Jul-06,79.52,79.75,77.69,77.77,1147200,51.85
19-Jul-06,78.61,80.20,78.54,79.61,1400200,53.07
18-Jul-06,78.03,78.92,77.21,78.30,944400,52.20
17-Jul-06,77.64,78.00,76.79,77.64,1390500,51.76
14-Jul-06,78.75,79.08,77.05,77.25,1241200,51.50
13-Jul-06,80.50,80.59,78.37,78.39,1136000,52.26
12-Jul-06,80.84,81.57,79.77,80.18,1060800,53.45
11-Jul-06,79.96,80.75,78.90,80.45,1476000,53.63
10-Jul-06,80.49,80.95,79.50,79.90,730600,53.27
7-Jul-06,81.21,81.57,80.00,80.15,1051800,53.43
6-Jul-06,81.67,82.35,80.90,81.19,922800,54.13
5-Jul-06,83.00,83.00,80.55,81.26,1661200,54.17
3-Jul-06,83.12,83.22,82.15,82.82,487800,55.21
30-Jun-06,82.08,82.89,81.64,82.38,2270400,54.92
29-Jun-06,79.86,82.08,79.19,82.08,2018600,54.72
28-Jun-06,78.58,79.47,78.25,79.20,998700,52.80
27-Jun-06,78.60,79.30,78.07,78.44,1339000,52.29
26-Jun-06,78.24,78.81,77.88,78.29,664600,52.19
23-Jun-06,77.97,79.23,77.61,78.31,690900,52.21
22-Jun-06,79.21,79.51,77.44,78.24,1128600,52.16
21-Jun-06,78.37,80.94,78.06,79.50,2121200,53.00
20-Jun-06,76.61,78.80,76.30,77.95,1704400,51.97
19-Jun-06,76.50,77.20,76.08,76.34,983800,50.89
16-Jun-06,76.48,77.27,76.25,76.81,1794900,51.21
15-Jun-06,74.60,77.19,74.60,76.86,1561800,51.24
14-Jun-06,74.05,74.89,73.90,74.64,1495200,49.76
13-Jun-06,73.60,75.14,73.60,74.30,2170000,49.53
12-Jun-06,75.00,75.16,73.65,73.73,1427100,49.15
9-Jun-06,74.50,75.59,74.33,74.56,1489000,49.71
8-Jun-06,75.00,75.50,73.58,74.43,3199000,49.62
7-Jun-06,77.68,78.19,75.51,75.65,1384200,50.43
6-Jun-06,77.16,77.50,75.21,77.25,2542600,51.50
5-Jun-06,78.34,79.17,76.50,76.55,1275600,51.03
2-Jun-06,80.00,80.04,77.60,78.99,1342400,52.66
1-Jun-06,76.60,79.75,75.87,79.64,2289800,53.09
31-May-06,76.08,77.46,75.65,76.85,1185800,51.23
30-May-06,77.42,77.98,75.86,75.88,1218200,50.59
26-May-06,76.81,77.99,76.61,77.97,1303600,51.98
25-May-06,74.92,76.56,74.74,76.50,1532600,51.00
24-May-06,74.18,76.03,74.00,74.92,2212500,49.95
23-May-06,75.81,76.85,74.66,74.71,1702000,49.81
22-May-06,75.76,76.23,73.63,75.69,2313800,50.46
19-May-06,74.49,76.92,74.48,76.59,3066900,51.06
18-May-06,75.46,76.13,75.00,75.14,1829800,50.09
17-May-06,77.22,77.72,75.37,75.52,1761800,50.35
16-May-06,78.05,78.30,76.82,77.32,1778700,51.55
15-May-06,77.38,78.00,76.67,77.74,1304800,51.63
12-May-06,78.75,79.58,77.40,77.76,1722600,51.64
11-May-06,79.92,80.30,78.75,79.41,2200400,52.74
10-May-06,79.01,81.23,78.90,80.26,2364300,53.30
9-May-06,77.67,79.81,77.13,79.26,1955600,52.64
8-May-06,75.88,78.65,75.80,77.28,2105000,51.32
5-May-06,75.90,76.24,75.48,75.90,1317400,50.40
4-May-06,73.72,76.01,73.72,75.83,2630700,50.36
3-May-06,72.02,73.50,71.94,73.46,1369400,48.78
2-May-06,73.00,73.53,72.08,72.25,2660800,47.98
1-May-06,71.83,74.48,71.70,72.93,1762200,48.43
28-Apr-06,74.00,74.36,71.93,71.93,1516800,47.77
27-Apr-06,73.28,75.27,72.99,74.06,1238100,49.18
26-Apr-06,72.19,74.50,71.91,74.15,1688600,49.24
25-Apr-06,74.00,74.00,70.75,71.83,2079300,47.70
24-Apr-06,71.12,72.85,71.10,72.42,1064100,48.09
21-Apr-06,73.36,73.36,71.24,71.42,994500,47.43
20-Apr-06,72.54,73.97,72.49,72.66,1099600,48.25
19-Apr-06,72.00,73.05,71.76,72.99,1063800,48.47
18-Apr-06,70.00,72.29,70.00,72.03,1245300,47.83
17-Apr-06,70.83,71.25,69.54,69.99,992400,46.48
13-Apr-06,70.75,71.35,70.20,70.83,735600,47.04
12-Apr-06,71.09,71.42,70.59,70.87,489900,47.06
11-Apr-06,71.32,71.53,70.65,70.98,1034000,47.14
10-Apr-06,70.28,71.49,70.13,71.39,1065300,47.41
7-Apr-06,70.02,70.37,69.73,69.96,1269200,46.46
6-Apr-06,70.75,70.85,69.54,69.68,1661100,46.27
5-Apr-06,71.40,71.70,70.54,71.07,702600,47.20
4-Apr-06,70.32,71.95,70.14,71.62,1054200,47.56
3-Apr-06,70.97,71.12,69.90,70.49,1301100,46.81
31-Mar-06,70.41,70.79,69.74,70.48,1342600,46.81
30-Mar-06,71.11,72.24,70.37,70.49,1161400,46.81
29-Mar-06,70.40,71.67,70.20,71.38,1008900,47.40
28-Mar-06,71.25,72.09,70.08,70.45,1126400,46.79
27-Mar-06,70.54,71.31,70.11,71.17,1385000,47.26
24-Mar-06,70.42,71.20,70.00,70.55,1206300,46.85
23-Mar-06,70.55,70.75,70.00,70.49,1074800,46.81
22-Mar-06,70.87,71.55,70.59,71.12,1026800,47.23
21-Mar-06,71.60,72.35,70.78,71.15,1421800,47.25
20-Mar-06,71.00,71.59,70.55,71.26,851400,47.32
17-Mar-06,70.60,70.89,69.99,70.87,1726200,47.06
16-Mar-06,71.01,71.15,70.06,70.23,1028000,46.64
15-Mar-06,70.26,71.20,70.23,71.20,1021800,47.28
14-Mar-06,68.81,70.60,68.75,70.27,1120500,46.67
13-Mar-06,69.44,69.88,68.81,68.87,977200,45.74
10-Mar-06,67.97,69.85,67.79,69.47,1330200,46.13
9-Mar-06,69.05,69.13,68.05,68.05,1356200,45.19
8-Mar-06,69.90,69.90,68.80,69.07,1065900,45.87
7-Mar-06,69.16,70.08,69.09,69.66,1013700,46.26
6-Mar-06,69.02,70.09,68.81,69.15,1179800,45.92
3-Mar-06,69.80,70.12,68.45,69.20,1116600,45.96
2-Mar-06,70.42,70.73,69.93,70.06,907200,46.53
1-Mar-06,70.06,70.87,69.81,70.87,822900,47.06
28-Feb-06,69.90,70.32,69.23,69.87,1304200,46.40
27-Feb-06,69.64,70.83,69.54,70.41,836000,46.76
24-Feb-06,69.30,69.73,68.61,69.45,1229000,46.12
23-Feb-06,70.27,70.55,69.04,69.16,1265800,45.93
22-Feb-06,69.49,70.81,69.04,70.45,1487800,46.79
21-Feb-06,69.72,69.96,68.70,69.03,1252600,45.84
17-Feb-06,69.75,70.43,69.65,69.86,1099400,46.39
16-Feb-06,69.78,69.99,69.21,69.99,1039400,46.48
15-Feb-06,69.37,69.75,68.51,69.44,1046000,46.11
14-Feb-06,69.37,70.23,68.61,69.84,1245300,46.21
13-Feb-06,68.94,69.59,68.86,69.15,1447800,45.76
10-Feb-06,68.00,69.05,67.86,68.65,1813600,45.43
9-Feb-06,69.62,69.62,67.87,67.93,1298800,44.95
8-Feb-06,69.16,69.57,68.08,69.37,1659200,45.90
7-Feb-06,68.18,68.94,67.78,68.57,1519800,45.37
6-Feb-06,68.41,69.52,67.85,67.98,2650500,44.98
3-Feb-06,69.18,69.51,68.29,68.56,1487200,45.37
2-Feb-06,71.11,71.48,68.73,69.20,1556600,45.79
1-Feb-06,69.89,71.20,69.70,70.93,1849000,46.94
31-Jan-06,71.84,72.10,69.20,69.60,3338000,46.06
30-Jan-06,74.75,75.07,74.28,74.42,1482400,49.24
27-Jan-06,72.43,74.27,72.43,74.27,1237200,49.15
26-Jan-06,71.89,72.70,71.17,72.51,1152800,47.98
25-Jan-06,71.35,71.94,70.33,71.13,1241000,47.07
24-Jan-06,70.25,72.13,70.12,71.87,1072200,47.56
23-Jan-06,69.69,71.23,69.57,70.14,1136200,46.41
20-Jan-06,71.41,71.61,69.77,69.90,1361200,46.25
19-Jan-06,70.59,72.22,70.29,71.68,1152300,47.43
18-Jan-06,70.10,71.24,69.98,70.77,846900,46.83
17-Jan-06,70.30,70.70,69.85,70.05,1420400,46.35
13-Jan-06,70.82,70.90,70.26,70.53,604400,46.67
12-Jan-06,71.42,71.50,70.26,70.60,1134200,46.72
11-Jan-06,72.26,72.26,71.23,71.52,1077300,47.33
10-Jan-06,71.33,71.87,70.85,71.73,1400000,47.46
9-Jan-06,72.09,72.40,71.50,71.75,979600,47.48
6-Jan-06,72.00,72.77,71.40,72.43,984400,47.93
5-Jan-06,71.50,71.99,71.28,71.82,1276500,47.52
4-Jan-06,70.49,72.02,70.01,71.55,2148600,47.35
3-Jan-06,69.58,70.78,68.69,70.35,1719200,46.55
30-Dec-05,69.90,70.15,69.14,69.23,1133000,45.81
29-Dec-05,69.85,70.62,69.59,69.97,741900,46.30
28-Dec-05,70.00,70.40,69.87,69.97,647700,46.30
27-Dec-05,70.81,71.36,69.97,70.13,568400,46.41
23-Dec-05,70.55,71.48,70.00,70.60,578000,46.72
22-Dec-05,69.69,70.29,69.69,70.25,694800,46.49
21-Dec-05,68.64,70.51,68.40,69.72,1181200,46.13
20-Dec-05,69.73,69.99,68.27,68.75,1875400,45.49
19-Dec-05,70.38,70.64,69.67,69.91,1489500,46.26
16-Dec-05,70.24,70.79,70.00,70.12,2787600,46.40
15-Dec-05,70.32,71.11,69.57,70.38,1385600,46.57
14-Dec-05,71.62,72.75,71.62,72.30,2176500,46.52
13-Dec-05,72.69,72.74,71.03,71.62,2152400,46.08
12-Dec-05,72.62,72.63,71.93,72.35,1468800,46.55
9-Dec-05,71.58,72.47,71.40,72.33,1097800,46.54
8-Dec-05,71.00,72.90,71.00,71.33,1662300,45.89
7-Dec-05,72.02,72.02,70.54,70.86,1036000,45.59
6-Dec-05,72.46,73.07,71.25,71.68,1440200,46.12
5-Dec-05,73.37,73.37,71.75,72.19,859500,46.45
2-Dec-05,72.70,73.59,72.50,73.10,856600,47.03
1-Dec-05,72.04,73.13,72.04,73.12,917100,47.05
30-Nov-05,72.35,72.84,71.77,71.83,1615000,46.22
29-Nov-05,72.39,73.06,72.24,72.31,899200,46.53
28-Nov-05,71.90,72.52,71.22,71.93,1196700,46.28
25-Nov-05,72.46,72.49,71.63,71.73,224100,46.15
23-Nov-05,72.44,72.74,72.03,72.25,809700,46.49
22-Nov-05,72.23,72.71,71.41,72.54,920600,46.67
21-Nov-05,72.24,72.39,71.26,72.07,975800,46.37
18-Nov-05,72.42,72.66,71.27,72.36,1530300,46.56
17-Nov-05,71.51,72.40,70.89,71.61,2060800,46.07
16-Nov-05,71.55,71.81,71.03,71.52,1077400,46.02
15-Nov-05,71.75,72.20,70.70,71.26,1178800,45.85
14-Nov-05,72.44,72.45,71.27,71.61,762400,45.91
11-Nov-05,72.76,72.88,71.50,72.07,994000,46.21
10-Nov-05,71.56,72.54,70.27,72.43,1267500,46.44
9-Nov-05,71.38,71.70,70.55,71.19,878700,45.64
8-Nov-05,71.31,71.95,70.77,71.29,607400,45.71
7-Nov-05,70.90,71.60,70.75,71.44,845000,45.80
4-Nov-05,71.13,71.90,70.37,70.94,986800,45.48
3-Nov-05,71.35,71.68,70.60,71.15,1084800,45.62
2-Nov-05,69.60,71.66,69.60,70.70,1585800,45.33
1-Nov-05,70.12,70.31,69.33,70.06,1056000,44.92
31-Oct-05,68.60,70.33,68.51,70.02,1736100,44.89
28-Oct-05,67.11,68.45,66.61,68.45,1243000,43.89
27-Oct-05,68.64,68.89,66.04,66.12,1532600,42.39
26-Oct-05,68.37,69.18,68.21,68.47,1434900,43.90
25-Oct-05,67.49,68.55,66.78,68.37,2068400,43.84
24-Oct-05,63.96,66.44,63.96,66.44,1629300,42.60
21-Oct-05,65.10,65.10,63.30,64.08,1640700,41.09
20-Oct-05,65.52,65.80,63.58,64.13,1147500,41.12
19-Oct-05,63.79,65.10,63.43,65.10,1311300,41.74
18-Oct-05,64.57,64.92,63.62,64.17,1221400,41.14
17-Oct-05,65.26,66.00,64.18,64.80,846600,41.55
14-Oct-05,64.46,65.12,63.71,65.00,1394700,41.68
13-Oct-05,65.09,65.25,63.82,64.46,1657000,41.33
12-Oct-05,64.25,65.60,64.25,64.89,1650800,41.61
11-Oct-05,65.00,65.28,64.27,64.59,1325800,41.41
10-Oct-05,65.69,65.69,64.61,64.80,845700,41.55
7-Oct-05,65.53,66.13,64.94,65.69,1093800,42.12
6-Oct-05,65.61,66.31,64.29,64.94,2202400,41.64
5-Oct-05,67.14,67.61,65.74,65.89,1333800,42.25
4-Oct-05,69.01,69.24,67.16,67.20,1216500,43.09
3-Oct-05,67.75,68.84,67.53,68.34,1130600,43.82
30-Sep-05,68.27,68.35,66.80,67.89,1637800,43.53
29-Sep-05,66.37,68.05,66.37,67.99,1096800,43.59
28-Sep-05,68.06,68.34,66.21,66.60,1387500,42.70
27-Sep-05,68.62,68.62,67.30,67.71,1225800,43.41
26-Sep-05,69.35,69.54,68.12,68.40,913000,43.86
23-Sep-05,69.08,69.43,68.42,69.00,743200,44.24
22-Sep-05,68.01,69.97,67.79,69.08,1285500,44.29
21-Sep-05,69.14,69.99,68.12,69.10,1140300,44.30
20-Sep-05,69.98,70.86,69.11,69.33,1216500,44.45
19-Sep-05,71.00,71.05,69.37,70.02,1291800,44.89
16-Sep-05,70.24,71.00,69.90,70.83,1574600,45.41
15-Sep-05,70.20,70.66,69.70,70.42,930600,45.15
14-Sep-05,70.89,70.89,70.25,70.35,1123800,45.11
13-Sep-05,71.61,71.61,70.28,70.84,866700,45.42
12-Sep-05,70.76,71.59,70.56,71.33,466800,45.73
9-Sep-05,70.47,71.09,70.03,70.69,665800,45.32
8-Sep-05,71.75,71.75,70.51,70.67,618400,45.31
7-Sep-05,71.42,71.75,70.67,71.65,663900,45.94
6-Sep-05,70.85,71.40,70.29,71.29,857000,45.71
2-Sep-05,70.51,70.85,70.10,70.11,532200,44.95
1-Sep-05,70.03,70.82,69.76,70.51,1164200,45.21
31-Aug-05,69.74,70.14,68.58,70.08,1687600,44.93
30-Aug-05,69.22,69.59,68.43,69.47,1206200,44.54
29-Aug-05,68.50,70.05,68.07,69.78,1098400,44.74
26-Aug-05,69.27,69.55,68.54,68.96,1145700,44.21
25-Aug-05,69.24,70.01,69.09,69.50,964000,44.56
24-Aug-05,69.48,70.93,69.05,69.19,1256400,44.36
23-Aug-05,69.59,69.80,69.05,69.41,1037100,44.50
22-Aug-05,69.35,70.30,69.00,69.47,1133700,44.54
19-Aug-05,68.67,69.90,68.67,69.40,1387400,44.50
18-Aug-05,69.22,70.07,68.59,68.89,1506400,44.17
17-Aug-05,69.86,70.15,68.70,69.73,904200,44.71
16-Aug-05,70.28,70.87,69.47,69.66,1160700,44.66
15-Aug-05,70.17,71.07,69.72,70.71,1050200,45.20
12-Aug-05,70.69,71.11,70.09,70.58,1163700,45.12
11-Aug-05,71.36,71.86,70.29,71.15,916500,45.48
10-Aug-05,71.00,72.19,70.42,70.82,994600,45.27
9-Aug-05,70.94,71.47,70.72,70.96,621000,45.36
8-Aug-05,71.06,71.56,70.30,70.56,882900,45.11
5-Aug-05,70.95,71.25,70.47,70.67,1080800,45.18
4-Aug-05,71.98,72.04,71.02,71.20,860000,45.52
3-Aug-05,72.57,73.46,72.20,72.43,998200,46.30
2-Aug-05,72.45,73.84,71.84,73.51,1519000,46.99
1-Aug-05,71.84,72.79,71.58,72.40,1041400,46.28
29-Jul-05,72.56,73.22,71.74,72.22,1005600,46.17
28-Jul-05,72.75,73.19,71.70,73.15,971400,46.76
27-Jul-05,72.51,72.86,70.75,72.44,1062000,46.31
26-Jul-05,73.04,73.99,70.14,72.00,2950200,46.03
25-Jul-05,75.43,76.51,74.13,74.39,1134800,47.55
22-Jul-05,75.78,76.61,74.72,75.80,1451200,48.46
21-Jul-05,74.37,75.89,73.92,75.47,2175800,48.25
20-Jul-05,73.46,74.80,73.00,74.71,1130700,47.76
19-Jul-05,73.25,74.46,73.24,73.39,943500,46.92
18-Jul-05,71.90,73.61,71.90,73.27,1510000,46.84
15-Jul-05,72.45,72.45,71.59,71.99,1141600,46.02
14-Jul-05,70.21,72.05,70.01,72.05,1465200,46.06
13-Jul-05,70.04,70.52,69.71,70.02,744200,44.76
12-Jul-05,70.74,70.74,69.55,70.08,1062600,44.80
11-Jul-05,70.28,71.07,69.50,70.53,889600,45.09
8-Jul-05,67.88,70.00,67.50,69.88,1331100,44.67
7-Jul-05,67.50,68.25,66.79,67.97,1389400,43.45
6-Jul-05,68.05,69.25,67.63,68.19,2280400,43.59
5-Jul-05,67.74,68.68,67.05,68.36,1538600,43.70
1-Jul-05,68.72,68.86,67.77,68.17,1342500,43.58
30-Jun-05,69.63,69.99,67.89,68.00,1550600,43.47
29-Jun-05,69.62,70.04,68.67,69.32,1242200,44.31
28-Jun-05,68.64,70.05,68.64,69.73,1161600,44.58
27-Jun-05,68.00,69.19,67.75,68.51,1837200,43.80
24-Jun-05,69.31,69.87,67.67,67.79,2654000,43.34
23-Jun-05,70.97,71.69,69.31,69.42,1742600,44.38
22-Jun-05,73.03,73.24,71.04,71.36,1541600,45.62
21-Jun-05,72.07,74.04,71.94,72.65,1957200,46.44
20-Jun-05,72.30,72.54,71.50,72.27,1196700,46.20
17-Jun-05,72.75,73.22,71.36,72.31,2517800,46.23
16-Jun-05,71.75,72.03,71.06,71.82,920400,45.91
15-Jun-05,73.16,73.20,70.80,71.66,1092600,45.81
14-Jun-05,72.07,72.97,71.95,72.39,671400,46.28
13-Jun-05,71.42,72.93,71.42,72.12,691200,46.10
10-Jun-05,72.12,72.37,71.21,71.60,1079800,45.77
9-Jun-05,72.50,72.95,70.95,71.94,1585600,45.99
8-Jun-05,72.28,73.00,72.09,72.16,1148200,46.13
7-Jun-05,71.50,72.90,71.04,71.80,1324400,45.90
6-Jun-05,71.00,71.77,70.63,71.00,783200,45.39
3-Jun-05,72.54,72.83,70.81,71.18,974400,45.50
2-Jun-05,71.65,72.27,70.25,72.22,1333200,46.17
1-Jun-05,70.65,72.16,70.25,71.24,1205000,45.54
31-May-05,71.61,71.83,70.31,70.75,1101300,45.23
27-May-05,72.35,72.70,71.84,72.09,559500,46.08
26-May-05,70.68,72.50,70.68,72.04,1158900,46.05
25-May-05,71.00,71.09,70.05,70.54,938600,45.09
24-May-05,71.21,71.27,69.92,70.88,1497800,45.31
23-May-05,71.47,72.25,70.31,71.10,2008500,45.45
20-May-05,69.04,69.36,68.37,68.92,1291000,44.06
19-May-05,69.35,69.49,67.93,68.69,1294800,43.91
18-May-05,66.17,69.15,66.17,68.87,1631200,44.03
17-May-05,65.55,66.33,65.33,66.33,1826600,42.40
16-May-05,65.78,67.16,65.25,66.98,1049200,42.68
13-May-05,66.11,66.73,65.07,65.44,2288400,41.70
12-May-05,68.16,68.45,65.88,66.20,1236600,42.19
11-May-05,66.96,68.02,66.26,67.92,1328700,43.28
10-May-05,68.00,68.21,66.57,66.82,1321800,42.58
9-May-05,68.12,68.42,67.30,68.42,1172800,43.60
6-May-05,67.73,68.13,67.24,68.04,1419900,43.36
5-May-05,67.05,67.64,66.36,67.09,1755400,42.75
4-May-05,66.11,67.30,65.75,67.12,2471600,42.77
3-May-05,68.09,68.14,63.84,65.73,5927100,41.89
2-May-05,67.67,69.21,67.47,69.14,1275800,44.06
29-Apr-05,66.96,67.93,66.24,67.90,2093100,43.27
28-Apr-05,67.31,67.83,66.62,66.81,1728900,42.58
27-Apr-05,67.00,67.68,66.12,67.27,1373400,42.87
26-Apr-05,69.00,69.66,66.66,67.18,1869200,42.81
25-Apr-05,67.86,68.53,67.32,68.53,1256600,43.67
22-Apr-05,67.74,68.13,66.51,67.12,1178600,42.77
21-Apr-05,66.79,68.23,66.79,68.20,2066700,43.46
20-Apr-05,67.56,67.71,65.95,66.05,1469100,42.09
19-Apr-05,67.44,68.20,66.75,67.42,1286800,42.96
18-Apr-05,65.49,67.33,65.49,66.92,1814200,42.65
15-Apr-05,66.83,67.28,65.41,65.69,2625400,41.86
14-Apr-05,69.05,69.44,66.72,67.37,2567000,42.93
13-Apr-05,69.82,70.52,68.75,69.05,1281200,44.00
12-Apr-05,69.87,70.32,68.15,70.21,2661300,44.74
11-Apr-05,71.22,71.78,69.42,70.20,2160800,44.74
8-Apr-05,72.69,72.88,71.02,71.33,1039500,45.46
7-Apr-05,72.00,72.90,71.26,72.72,1070200,46.34
6-Apr-05,72.05,72.85,71.55,71.93,1125800,45.84
5-Apr-05,71.34,72.35,71.16,71.71,975800,45.70
4-Apr-05,71.80,72.01,70.37,71.38,1675500,45.49
1-Apr-05,73.01,73.60,71.25,71.65,1432000,45.66
31-Mar-05,72.46,72.97,71.61,72.39,1245900,46.13
30-Mar-05,71.17,72.70,70.84,72.17,1611800,45.99
29-Mar-05,71.77,71.93,70.40,70.66,1480500,45.03
28-Mar-05,72.29,72.38,71.39,71.50,1083200,45.56
24-Mar-05,71.86,73.02,71.50,71.93,925500,45.84
23-Mar-05,72.13,72.99,71.75,71.76,1265600,45.73
22-Mar-05,73.38,73.77,72.17,72.48,1278900,46.19
21-Mar-05,73.32,73.82,72.30,73.12,808600,46.60
18-Mar-05,73.34,73.79,72.50,73.58,1489400,46.89
17-Mar-05,73.59,74.08,73.15,73.40,1209600,46.77
16-Mar-05,74.80,74.84,73.42,73.90,1313700,47.09
15-Mar-05,76.82,76.82,75.15,75.79,1432400,48.30
14-Mar-05,75.12,76.98,75.04,76.72,1208100,48.89
11-Mar-05,76.16,76.59,75.16,75.23,1299800,47.94
10-Mar-05,76.15,76.48,75.05,76.15,1473000,48.53
9-Mar-05,77.34,77.41,75.85,76.23,1275200,48.58
8-Mar-05,77.66,77.94,76.77,77.14,1254300,49.16
7-Mar-05,76.67,77.87,76.34,77.83,1743600,49.60
4-Mar-05,75.67,77.00,75.55,76.29,1178100,48.62
3-Mar-05,75.92,76.33,74.35,75.30,1317400,47.99
2-Mar-05,76.07,76.90,74.58,75.96,1563000,48.41
1-Mar-05,75.38,76.49,74.92,76.18,1383000,48.55
28-Feb-05,75.16,75.90,74.00,75.26,1865100,47.96
25-Feb-05,73.50,75.00,72.54,75.00,1936800,47.79
24-Feb-05,71.49,73.35,71.01,73.31,2019900,46.72
23-Feb-05,70.26,71.58,69.93,71.55,1610700,45.60
22-Feb-05,71.16,71.48,69.70,69.83,2101200,44.50
18-Feb-05,71.30,71.78,70.90,71.31,1351400,45.44
17-Feb-05,72.10,72.39,70.55,70.90,2112300,45.18
16-Feb-05,72.99,73.20,71.93,72.15,1345600,45.98
15-Feb-05,72.29,73.50,72.12,72.85,1967200,46.30
14-Feb-05,72.99,73.00,71.98,72.30,899700,45.95
11-Feb-05,73.00,73.65,72.17,72.87,1359200,46.31
10-Feb-05,72.81,73.53,72.03,72.76,1400700,46.24
9-Feb-05,73.37,73.86,72.06,72.29,1586600,45.94
8-Feb-05,73.22,73.60,72.72,73.57,1514800,46.75
7-Feb-05,72.00,72.96,71.51,72.90,1237400,46.33
4-Feb-05,70.07,71.90,70.04,71.79,1194300,45.62
3-Feb-05,70.68,71.53,70.06,70.39,1254300,44.73
2-Feb-05,70.05,70.61,68.67,70.58,2176000,44.85
1-Feb-05,71.50,71.79,69.72,70.83,2401000,45.01
31-Jan-05,70.35,71.25,70.20,70.66,1398000,44.90
28-Jan-05,69.81,69.92,68.50,69.55,1883100,44.20
27-Jan-05,70.42,70.54,69.25,69.97,1366500,44.47
26-Jan-05,70.48,70.73,69.79,70.40,1714200,44.74
25-Jan-05,70.06,71.55,69.37,69.83,1792000,44.38
24-Jan-05,70.68,71.27,68.91,69.01,2207600,43.86
21-Jan-05,72.35,72.65,70.59,70.77,2452000,44.97
20-Jan-05,73.51,74.55,72.13,72.25,1320600,45.92
19-Jan-05,75.06,75.06,73.42,73.46,1167200,46.68
18-Jan-05,72.95,75.02,72.50,74.71,1446200,47.48
14-Jan-05,72.96,73.88,72.11,73.59,1592600,46.77
13-Jan-05,73.30,73.63,72.50,72.71,1164300,46.21
12-Jan-05,73.06,73.67,72.40,73.46,1351800,46.68
11-Jan-05,72.91,73.58,72.15,73.16,1448100,46.49
10-Jan-05,72.63,73.69,72.13,72.78,1835700,46.25
7-Jan-05,73.82,73.82,71.53,72.47,2545200,46.06
6-Jan-05,74.99,75.00,72.87,73.07,2570700,46.44
5-Jan-05,75.80,76.04,72.59,73.77,4250600,46.88
4-Jan-05,80.03,80.26,76.06,76.23,2756100,48.44
3-Jan-05,80.70,81.38,78.33,78.83,1953000,50.10