matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,47.95,48.30,47.12,47.55,1296200,47.55
10-Aug-06,46.40,48.57,45.85,48.34,2227700,48.34
9-Aug-06,47.88,48.66,46.91,46.97,1833500,46.97
8-Aug-06,48.02,48.09,46.80,47.50,2104300,47.50
7-Aug-06,49.49,49.64,47.56,47.96,2038000,47.96
4-Aug-06,50.18,51.00,49.33,49.69,1536900,49.69
3-Aug-06,49.49,50.20,48.95,49.97,1408500,49.97
2-Aug-06,50.37,50.68,49.42,49.49,1815900,49.49
1-Aug-06,49.23,50.57,48.69,50.33,2567700,50.33
31-Jul-06,48.89,49.62,48.42,49.40,1594700,49.40
28-Jul-06,48.55,49.38,48.11,48.66,881100,48.66
27-Jul-06,49.04,49.59,48.06,48.27,1841300,48.27
26-Jul-06,47.51,49.75,46.93,49.09,2859500,49.09
25-Jul-06,48.25,48.34,47.34,47.85,2537400,47.85
24-Jul-06,47.80,48.51,47.32,48.09,3531900,48.09
21-Jul-06,44.12,49.39,43.84,48.07,10490800,48.07
20-Jul-06,48.52,49.36,47.11,47.97,3884000,47.97
19-Jul-06,48.76,49.64,47.92,48.50,2104600,48.50
18-Jul-06,47.65,48.82,47.03,48.61,3173900,48.61
17-Jul-06,49.00,49.26,47.36,47.53,3739800,47.53
14-Jul-06,50.35,50.53,48.39,49.35,3746900,49.35
13-Jul-06,51.60,51.83,50.33,50.48,2828400,50.48
12-Jul-06,53.18,53.39,51.72,51.76,1854900,51.76
11-Jul-06,53.50,53.72,52.65,53.04,1936400,53.04
10-Jul-06,54.88,54.88,52.61,53.42,2600900,53.42
7-Jul-06,55.42,56.14,54.65,55.05,1775500,55.05
6-Jul-06,54.92,56.25,54.66,55.50,1526900,55.50
5-Jul-06,56.00,56.00,54.11,54.92,2512700,54.92
3-Jul-06,57.34,57.40,55.80,56.21,1105000,56.21
30-Jun-06,57.55,58.00,56.93,57.14,1429100,57.14
29-Jun-06,56.66,57.94,55.64,57.39,2448300,57.39
28-Jun-06,57.25,57.25,55.76,56.60,2892400,56.60
27-Jun-06,57.98,58.28,56.16,56.72,2629900,56.72
26-Jun-06,57.79,59.25,57.51,58.17,4216000,58.17
23-Jun-06,59.08,60.75,58.00,60.26,7427300,60.26
22-Jun-06,55.76,57.09,55.37,56.42,2367000,56.42
21-Jun-06,54.85,56.30,54.32,56.13,3391400,56.13
20-Jun-06,53.89,56.60,53.35,55.53,6122200,55.53
19-Jun-06,49.51,55.00,47.33,54.15,13048300,54.15
16-Jun-06,48.84,49.75,48.69,49.52,2219600,49.52
15-Jun-06,47.50,49.10,46.78,48.81,2630300,48.81
14-Jun-06,47.17,47.56,46.17,47.12,1894100,47.12
13-Jun-06,48.96,49.02,47.11,47.29,2206500,47.29
12-Jun-06,49.90,50.28,48.47,48.59,1732100,48.59
9-Jun-06,50.72,51.14,50.03,50.04,1542600,50.04
8-Jun-06,51.13,51.24,49.10,50.49,3009000,50.49
7-Jun-06,50.33,51.56,50.05,51.19,3158000,51.19
6-Jun-06,49.32,50.35,49.07,50.32,3506000,50.32
5-Jun-06,49.45,50.38,48.80,49.05,4636600,49.05
2-Jun-06,51.75,52.25,50.28,51.20,1942800,51.20
1-Jun-06,51.79,51.79,50.20,51.32,2394200,51.32
31-May-06,50.68,51.77,50.26,51.77,1861700,51.77
30-May-06,52.42,52.63,50.57,50.62,2493500,50.62
26-May-06,51.69,53.00,51.53,52.94,2128400,52.94
25-May-06,51.01,52.00,50.14,51.84,4617100,51.84
24-May-06,48.61,50.37,47.24,50.04,5413900,50.04
23-May-06,49.40,49.94,48.52,48.66,2159300,48.66
22-May-06,49.52,50.38,48.60,48.93,2758700,48.93
19-May-06,50.02,50.41,49.79,50.00,3599900,50.00
18-May-06,50.85,51.38,50.14,50.19,5197800,50.19
17-May-06,50.50,50.86,49.57,50.68,5277700,50.68
16-May-06,52.18,52.49,49.05,51.10,18351800,51.10
15-May-06,44.60,45.66,44.24,44.82,2070800,44.82
12-May-06,46.05,46.09,45.00,45.26,2484900,45.26
11-May-06,45.35,45.91,44.36,45.88,2955500,45.88
10-May-06,44.37,45.50,44.11,45.05,2579100,45.05
9-May-06,45.04,45.60,44.33,44.52,2280900,44.52
8-May-06,45.98,46.00,45.06,45.11,1378200,45.11
5-May-06,45.46,46.50,45.15,46.23,2783500,46.23
4-May-06,44.13,45.29,44.10,45.09,3022600,45.09
3-May-06,43.12,44.19,42.90,44.07,3131700,44.07
2-May-06,43.91,44.06,42.67,43.21,3171000,43.21
1-May-06,44.75,45.43,43.67,43.76,3267900,43.76
28-Apr-06,43.11,44.70,42.91,44.64,3051400,44.64
27-Apr-06,43.01,43.90,42.70,42.93,4705600,42.93
26-Apr-06,44.62,44.75,42.29,43.03,7882800,43.03
25-Apr-06,44.30,46.48,43.86,44.43,12011000,44.43
24-Apr-06,47.76,48.38,46.71,47.97,3773100,47.97
21-Apr-06,49.21,49.50,47.28,47.44,2989400,47.44
20-Apr-06,49.52,49.60,48.67,48.90,1549200,48.90
19-Apr-06,48.96,49.70,48.25,49.60,2580700,49.60
18-Apr-06,47.97,49.34,47.78,49.17,2318700,49.17
17-Apr-06,48.79,48.98,46.59,47.60,1824900,47.60
13-Apr-06,47.24,48.17,46.62,47.98,1453800,47.98
12-Apr-06,47.39,48.00,47.26,47.41,1104100,47.41
11-Apr-06,48.30,48.47,46.88,47.53,1718300,47.53
10-Apr-06,48.13,49.00,47.60,48.20,1666300,48.20
7-Apr-06,49.07,49.55,47.70,48.08,1648700,48.08
6-Apr-06,50.34,50.44,48.79,48.89,1617200,48.89
5-Apr-06,50.56,50.81,49.76,50.30,2156100,50.30
4-Apr-06,49.94,50.94,49.69,50.65,2581800,50.65
3-Apr-06,48.86,49.70,48.33,49.67,2777600,49.67
31-Mar-06,49.34,50.00,48.32,48.81,2166300,48.81
30-Mar-06,48.65,49.82,48.24,49.09,2408900,49.09
29-Mar-06,48.14,49.51,47.22,48.59,2943900,48.59
28-Mar-06,48.80,49.10,47.64,47.91,3654100,47.91
27-Mar-06,48.71,50.11,48.65,49.29,6432000,49.29
24-Mar-06,52.03,52.61,50.84,51.59,1502200,51.59
23-Mar-06,51.79,52.22,51.10,52.03,1440400,52.03
22-Mar-06,52.05,52.31,51.44,52.12,1354200,52.12
21-Mar-06,53.16,53.33,51.78,52.19,2519200,52.19
20-Mar-06,54.85,55.25,53.29,53.35,2369100,53.35
17-Mar-06,55.43,56.18,54.80,54.91,2042400,54.91
16-Mar-06,56.15,56.46,55.49,55.54,1330900,55.54
15-Mar-06,55.25,56.40,55.25,56.01,1457100,56.01
14-Mar-06,55.53,56.00,55.20,55.65,1479700,55.65
13-Mar-06,55.80,56.19,55.47,55.64,1342900,55.64
10-Mar-06,55.73,56.15,55.17,55.40,1471600,55.40
9-Mar-06,56.29,56.40,55.71,56.08,1308200,56.08
8-Mar-06,55.99,56.26,55.10,56.01,1604900,56.01
7-Mar-06,56.10,56.40,55.50,55.99,1022700,55.99
6-Mar-06,56.80,56.81,55.62,56.23,1344500,56.23
3-Mar-06,57.22,57.41,56.74,56.94,1472100,56.94
2-Mar-06,57.75,58.17,57.06,57.48,1178100,57.48
1-Mar-06,57.28,58.20,57.28,58.15,1447800,58.15
28-Feb-06,58.44,58.92,56.50,57.31,2187400,57.31
27-Feb-06,58.06,58.75,57.50,58.66,1570800,58.66
24-Feb-06,57.32,58.55,57.18,58.00,1384600,58.00
23-Feb-06,58.01,58.12,57.11,57.12,2502400,57.12
22-Feb-06,55.98,57.75,55.79,57.57,1378000,57.57
21-Feb-06,56.50,56.69,55.62,55.87,972700,55.87
17-Feb-06,57.02,57.24,56.29,56.72,869500,56.72
16-Feb-06,57.22,57.64,56.47,56.87,1050900,56.87
15-Feb-06,55.50,57.47,55.16,56.98,1492300,56.98
14-Feb-06,55.91,56.03,54.92,55.35,934300,55.35
13-Feb-06,55.50,56.00,55.11,55.65,1004400,55.65
10-Feb-06,55.20,55.84,54.76,55.65,1354300,55.65
9-Feb-06,56.21,57.00,55.20,55.32,1582400,55.32
8-Feb-06,56.21,56.67,55.04,56.35,1622700,56.35
7-Feb-06,56.97,57.13,55.59,56.22,1619700,56.22
6-Feb-06,58.04,58.16,56.58,57.09,1730700,57.09
3-Feb-06,57.90,59.00,57.50,58.26,2479800,58.26
2-Feb-06,58.16,58.65,57.51,58.18,2787600,58.18
1-Feb-06,56.89,60.20,55.70,58.66,5069500,58.66
31-Jan-06,54.04,57.18,53.50,56.91,20211500,56.91
30-Jan-06,49.41,49.65,48.11,48.38,3279100,48.38
27-Jan-06,48.79,50.84,48.70,49.52,3650800,49.52
26-Jan-06,49.11,49.50,48.44,48.45,2886600,48.45
25-Jan-06,49.58,49.78,49.00,49.06,1851900,49.06
24-Jan-06,49.93,50.14,48.93,49.36,2912900,49.36
23-Jan-06,50.87,50.96,49.29,49.91,2833000,49.91
20-Jan-06,52.56,52.89,50.53,50.65,2677500,50.65
19-Jan-06,52.26,52.56,51.26,52.41,2790500,52.41
18-Jan-06,52.16,53.11,52.02,52.96,1337100,52.96
17-Jan-06,52.37,52.62,51.52,52.59,1394300,52.59
13-Jan-06,52.77,52.95,51.92,52.27,1090200,52.27
12-Jan-06,52.01,52.72,51.88,52.62,1471800,52.62
11-Jan-06,52.21,53.18,52.20,52.75,2614000,52.75
10-Jan-06,52.33,52.70,51.31,51.78,2807100,51.78
9-Jan-06,53.06,53.65,51.99,52.80,2109600,52.80
6-Jan-06,52.47,53.10,51.99,53.03,2687600,53.03
5-Jan-06,51.19,51.92,50.70,51.53,2678500,51.53
4-Jan-06,51.67,51.67,48.79,50.11,5715000,50.11
3-Jan-06,51.77,52.52,51.20,51.50,1983100,51.50
30-Dec-05,51.98,52.25,51.50,51.60,870300,51.60
29-Dec-05,52.55,52.74,52.01,52.09,669400,52.09
28-Dec-05,53.04,53.19,52.02,52.34,750700,52.34
27-Dec-05,53.76,54.15,53.04,53.08,937000,53.08
23-Dec-05,53.70,54.02,53.40,53.78,660000,53.78
22-Dec-05,52.64,53.67,52.31,53.43,857100,53.43
21-Dec-05,52.57,53.20,52.28,52.59,1652500,52.59
20-Dec-05,52.65,53.12,52.00,52.29,1182200,52.29
19-Dec-05,52.40,54.14,52.30,52.40,3318000,52.40
16-Dec-05,52.22,52.85,51.70,52.13,1523900,52.13
15-Dec-05,52.16,52.76,51.35,52.35,1507700,52.35
14-Dec-05,53.62,53.64,52.07,52.30,1747500,52.30
13-Dec-05,53.98,54.00,53.07,53.14,1192800,53.14
12-Dec-05,53.75,54.20,53.00,53.72,1067400,53.72
9-Dec-05,53.88,54.08,53.00,53.42,1462000,53.42
8-Dec-05,55.21,55.51,53.41,53.77,2646400,53.77
7-Dec-05,56.00,56.66,55.02,55.32,1842800,55.32
6-Dec-05,56.81,57.25,56.01,56.11,1256600,56.11
5-Dec-05,56.42,56.72,55.76,56.60,1498600,56.60
2-Dec-05,56.00,56.00,54.92,55.76,1867600,55.76
1-Dec-05,55.50,56.23,54.78,55.25,1548900,55.25
30-Nov-05,55.55,56.30,54.86,54.98,1631100,54.98
29-Nov-05,58.52,58.65,55.55,55.68,2818800,55.68
28-Nov-05,59.18,59.18,57.88,57.96,1100500,57.96
25-Nov-05,59.38,60.43,59.03,59.20,884900,59.20
23-Nov-05,59.57,59.57,58.55,59.15,2206400,59.15
22-Nov-05,57.40,60.00,57.34,59.58,3417700,59.58
21-Nov-05,57.09,57.64,56.07,57.45,1033100,57.45
18-Nov-05,57.25,58.05,57.03,57.25,1628700,57.25
17-Nov-05,55.85,56.99,55.61,56.93,1310400,56.93
16-Nov-05,56.36,56.72,55.37,55.90,1539900,55.90
15-Nov-05,56.92,57.30,56.26,56.51,1081900,56.51
14-Nov-05,58.08,58.48,56.69,57.07,763800,57.07
11-Nov-05,58.36,58.36,57.20,57.84,745300,57.84
10-Nov-05,57.70,58.45,56.81,58.20,1434500,58.20
9-Nov-05,56.97,57.86,56.97,57.55,1053100,57.55
8-Nov-05,56.13,57.85,56.13,57.09,1409400,57.09
7-Nov-05,57.14,57.25,55.99,56.71,1215700,56.71
4-Nov-05,56.75,57.97,56.25,56.77,1147000,56.77
3-Nov-05,56.41,57.29,56.14,56.76,1208800,56.76
2-Nov-05,55.61,56.96,55.61,56.42,856700,56.42
1-Nov-05,56.25,56.75,55.55,55.97,1125900,55.97
31-Oct-05,55.79,56.86,54.86,56.25,1804600,56.25
28-Oct-05,55.85,56.66,55.07,55.42,1380400,55.42
27-Oct-05,57.15,57.65,54.81,55.51,1552300,55.51
26-Oct-05,57.14,57.93,56.62,57.40,1743700,57.40
25-Oct-05,56.39,57.20,55.88,57.10,6403500,57.10
24-Oct-05,53.15,55.50,53.05,54.42,2274500,54.42
21-Oct-05,54.27,54.79,52.52,53.01,2377400,53.01
20-Oct-05,53.97,54.89,53.25,53.82,1389700,53.82
19-Oct-05,52.99,54.22,51.62,54.19,1685200,54.19
18-Oct-05,54.21,54.57,52.80,53.09,1065600,53.09
17-Oct-05,53.72,54.36,53.00,54.12,1374900,54.12
14-Oct-05,52.55,54.65,52.11,53.40,2110300,53.40
13-Oct-05,52.05,52.95,51.39,52.66,2261600,52.66
12-Oct-05,52.49,53.83,52.04,52.08,2698700,52.08
11-Oct-05,54.21,54.74,52.01,52.68,1967800,52.68
10-Oct-05,54.37,55.20,53.93,54.33,849000,54.33
7-Oct-05,54.78,55.91,54.13,54.51,2216200,54.51
6-Oct-05,56.67,56.67,53.22,54.79,3140400,54.79
5-Oct-05,58.38,58.65,56.18,56.51,1721400,56.51
4-Oct-05,59.89,60.00,58.33,58.72,1057400,58.72
3-Oct-05,58.79,59.98,58.16,59.79,1460500,59.79
30-Sep-05,59.22,59.23,58.67,58.99,1080000,58.99
29-Sep-05,58.87,59.51,58.48,59.09,1380600,59.09
28-Sep-05,57.71,59.60,57.66,58.88,2890800,58.88
27-Sep-05,57.08,57.98,55.86,57.34,2284500,57.34
26-Sep-05,57.02,58.11,56.67,56.92,1738500,56.92
23-Sep-05,55.38,57.50,55.37,57.04,2145100,57.04
22-Sep-05,55.02,55.65,54.26,55.01,953100,55.01
21-Sep-05,55.81,55.81,54.79,55.15,1015800,55.15
20-Sep-05,54.20,56.76,54.10,55.82,2930800,55.82
19-Sep-05,53.74,55.19,53.54,53.93,1132600,53.93
16-Sep-05,53.84,54.02,53.00,53.55,1705500,53.55
15-Sep-05,53.67,54.58,53.64,53.90,1129800,53.90
14-Sep-05,54.83,54.89,53.75,53.84,1069300,53.84
13-Sep-05,55.09,55.09,54.16,54.67,1545500,54.67
12-Sep-05,55.01,55.35,54.41,55.10,1646900,55.10
9-Sep-05,54.31,55.18,53.95,55.17,2744800,55.17
8-Sep-05,51.90,54.19,51.48,53.11,2377600,53.11
7-Sep-05,50.67,52.54,50.48,52.40,2831000,52.40
6-Sep-05,48.80,51.79,48.75,50.43,3562400,50.43
2-Sep-05,50.10,50.65,49.51,49.56,612300,49.56
1-Sep-05,50.00,50.95,49.99,50.19,1095200,50.19
31-Aug-05,49.19,50.31,48.70,50.20,1533200,50.20
30-Aug-05,49.49,49.49,48.58,49.06,1319700,49.06
29-Aug-05,48.72,49.64,48.70,49.55,1327300,49.55
26-Aug-05,50.26,50.34,49.02,49.07,1872600,49.07
25-Aug-05,52.13,52.22,50.29,50.38,2454500,50.38
24-Aug-05,52.05,53.27,51.90,52.28,2126200,52.28
23-Aug-05,50.18,52.24,49.92,52.14,2762900,52.14
22-Aug-05,51.99,52.01,49.50,50.37,3682200,50.37
19-Aug-05,52.74,52.89,51.66,51.73,1174500,51.73
18-Aug-05,52.75,53.44,52.26,52.60,1034300,52.60
17-Aug-05,52.75,53.35,52.49,52.77,930400,52.77
16-Aug-05,53.04,53.47,52.06,52.75,1496300,52.75
15-Aug-05,54.31,54.31,53.02,53.18,1622600,53.18
12-Aug-05,54.99,55.41,53.63,54.32,5869300,54.32
11-Aug-05,54.35,55.20,54.06,55.09,887700,55.09
10-Aug-05,54.83,55.60,53.82,54.21,1724000,54.21
9-Aug-05,53.21,54.22,53.21,53.82,1224000,53.82
8-Aug-05,54.48,54.89,52.12,53.22,2042600,53.22
5-Aug-05,54.88,55.34,54.73,54.94,1311700,54.94
4-Aug-05,54.43,55.47,53.36,55.06,2352900,55.06
3-Aug-05,52.66,54.80,52.60,54.36,2358200,54.36
2-Aug-05,52.39,53.18,52.24,52.79,1311600,52.79
1-Aug-05,52.21,53.31,51.74,52.37,1939300,52.37
29-Jul-05,53.37,53.37,51.39,52.35,2121000,52.35
28-Jul-05,53.01,53.98,52.99,53.30,1002200,53.30
27-Jul-05,53.05,53.91,52.50,53.11,1308900,53.11
26-Jul-05,52.50,54.44,52.13,53.13,2236400,53.13
25-Jul-05,54.40,54.81,51.19,52.35,4791300,52.35
22-Jul-05,56.20,56.59,54.30,54.49,3075800,54.49
21-Jul-05,57.75,58.00,55.93,56.32,1891600,56.32
20-Jul-05,58.66,59.08,57.56,58.00,2101800,58.00
19-Jul-05,60.61,60.85,58.15,58.61,5424900,58.61
18-Jul-05,60.10,60.68,59.10,59.62,1541000,59.62
15-Jul-05,58.42,60.72,58.00,59.98,2714500,59.98
14-Jul-05,55.77,59.45,55.75,58.76,3280100,58.76
13-Jul-05,56.84,56.89,55.56,55.97,1347900,55.97
12-Jul-05,56.90,56.93,56.02,56.82,1508400,56.82
11-Jul-05,57.71,58.49,56.47,57.01,1587000,57.01
8-Jul-05,57.25,58.02,57.17,57.64,1444200,57.64
7-Jul-05,57.21,57.82,56.32,57.49,2222600,57.49
6-Jul-05,58.95,59.16,58.20,58.26,841600,58.26
5-Jul-05,59.40,59.57,58.58,58.89,1090600,58.89
1-Jul-05,59.95,60.19,59.08,59.52,1008900,59.52
30-Jun-05,59.85,60.64,59.85,60.01,824000,60.01
29-Jun-05,60.25,60.38,58.83,59.99,1496700,59.99
28-Jun-05,60.17,61.60,59.97,60.04,1354700,60.04
27-Jun-05,61.00,61.22,60.04,60.62,595200,60.62
24-Jun-05,60.82,61.50,60.47,61.15,1010900,61.15
23-Jun-05,61.42,62.06,60.75,60.82,931500,60.82
22-Jun-05,62.25,62.29,60.79,61.60,947000,61.60
21-Jun-05,62.58,62.65,61.61,62.01,1683400,62.01
20-Jun-05,60.75,61.76,60.73,61.72,1174100,61.72
17-Jun-05,61.04,61.18,60.02,61.00,1494600,61.00
16-Jun-05,60.03,60.99,59.73,60.99,1398900,60.99
15-Jun-05,59.62,59.88,58.81,59.35,1006400,59.35
14-Jun-05,58.63,59.81,58.52,59.42,1079000,59.42
13-Jun-05,58.47,59.47,58.28,58.88,796100,58.88
10-Jun-05,58.97,58.97,57.78,58.29,639800,58.29
9-Jun-05,57.36,58.89,57.04,58.71,2398500,58.71
8-Jun-05,56.19,57.39,55.22,56.51,1819100,56.51
7-Jun-05,57.59,58.47,55.75,56.16,2041000,56.16
6-Jun-05,57.28,58.74,57.25,57.70,2124800,57.70
3-Jun-05,60.38,60.38,57.90,58.35,2581900,58.35
2-Jun-05,61.22,61.22,60.36,60.57,890000,60.57
1-Jun-05,60.75,61.46,60.50,61.19,854700,61.19
31-May-05,60.90,61.18,60.51,60.76,1229700,60.76
27-May-05,61.76,62.19,61.26,61.85,1490000,61.85
26-May-05,58.96,62.10,58.96,61.95,4535000,61.95
25-May-05,59.72,59.81,58.11,58.97,2185800,58.97
24-May-05,60.78,61.02,59.50,60.02,1254600,60.02
23-May-05,60.30,61.17,60.21,60.78,1314900,60.78
20-May-05,59.15,60.50,59.09,60.11,1902500,60.11
19-May-05,59.60,59.69,58.60,59.45,2034400,59.45
18-May-05,60.23,60.76,59.61,59.68,1150900,59.68
17-May-05,60.39,60.50,59.27,60.28,1336000,60.28
16-May-05,61.15,61.23,60.10,60.44,1089100,60.44
13-May-05,62.75,63.50,60.72,61.55,2017400,61.55
12-May-05,62.44,63.75,62.00,62.59,2220900,62.59
11-May-05,61.82,62.10,60.53,61.84,1082100,61.84
10-May-05,61.75,62.00,61.41,61.67,1533400,61.67
9-May-05,63.24,63.45,61.55,62.03,1863300,62.03
6-May-05,63.24,63.63,62.58,63.24,1722800,63.24
5-May-05,61.50,63.28,61.30,63.19,2841500,63.19
4-May-05,59.54,61.85,59.42,61.49,2543000,61.49
3-May-05,59.54,60.01,59.11,59.51,984000,59.51
2-May-05,60.07,60.28,58.76,59.73,1654100,59.73
29-Apr-05,60.72,60.92,59.21,59.92,1541500,59.92
28-Apr-05,60.43,61.16,59.70,60.63,1886900,60.63
27-Apr-05,61.01,61.98,60.57,61.00,2336400,61.00
26-Apr-05,60.44,62.41,59.90,61.92,2451600,61.92
25-Apr-05,60.63,61.51,59.50,61.25,2979600,61.25
22-Apr-05,59.10,60.64,58.72,60.28,2112900,60.28
21-Apr-05,58.93,59.77,58.69,59.33,1584800,59.33
20-Apr-05,57.66,58.94,57.66,58.54,2267900,58.54
19-Apr-05,57.82,58.23,57.08,57.71,1671300,57.71
18-Apr-05,55.85,57.29,55.44,57.25,2936500,57.25
15-Apr-05,56.50,57.42,55.00,55.60,2500000,55.60
14-Apr-05,57.34,57.45,56.27,56.45,1534200,56.45
13-Apr-05,58.06,58.25,57.10,57.50,1174000,57.50
12-Apr-05,56.75,58.25,56.48,57.94,2565000,57.94
11-Apr-05,59.56,60.23,56.69,57.05,8181600,57.05
8-Apr-05,57.96,58.26,57.39,57.81,1749000,57.81
7-Apr-05,57.21,58.38,56.71,58.03,1641000,58.03
6-Apr-05,57.00,58.25,57.00,57.29,2681500,57.29
5-Apr-05,55.75,56.59,55.30,56.52,1624400,56.52
4-Apr-05,55.63,56.25,54.96,55.88,1369900,55.88
1-Apr-05,58.50,58.63,54.68,55.78,3898400,55.78
31-Mar-05,56.74,58.75,55.53,57.41,4274900,57.41
30-Mar-05,56.11,57.52,55.80,57.12,1723300,57.12
29-Mar-05,56.11,56.66,55.40,56.01,2011100,56.01
28-Mar-05,57.51,57.60,55.87,56.49,1471200,56.49
24-Mar-05,57.59,57.91,57.00,57.47,1619400,57.47
23-Mar-05,58.09,58.10,56.90,57.44,2051600,57.44
22-Mar-05,58.44,59.27,57.85,58.10,1263200,58.10
21-Mar-05,58.31,58.77,57.65,58.56,1526100,58.56
18-Mar-05,57.77,59.23,57.43,58.98,2672600,58.98
17-Mar-05,58.10,58.33,57.44,57.50,1533000,57.50
16-Mar-05,59.44,59.68,57.78,58.10,2294300,58.10
15-Mar-05,62.01,62.28,59.39,59.68,2715800,59.68
14-Mar-05,61.96,62.05,60.37,61.88,2578100,61.88
11-Mar-05,59.44,61.45,59.42,59.89,1988300,59.89
10-Mar-05,59.77,60.12,57.70,59.50,3075400,59.50
9-Mar-05,60.12,60.55,59.16,59.45,1714500,59.45
8-Mar-05,60.20,61.15,60.06,60.26,1154800,60.26
7-Mar-05,61.10,61.53,60.08,60.28,1461900,60.28
4-Mar-05,62.50,62.68,60.67,61.07,3059300,61.07
3-Mar-05,65.02,65.31,62.20,62.26,2364800,62.26
2-Mar-05,63.67,65.90,63.60,64.82,2097400,64.82
1-Mar-05,64.62,64.77,63.78,63.98,1377400,63.98
28-Feb-05,63.96,65.59,63.71,64.47,1755700,64.47
25-Feb-05,64.23,65.70,63.68,65.70,1999600,65.70
24-Feb-05,62.77,65.09,61.90,64.50,3149200,64.50
23-Feb-05,63.01,63.38,61.82,62.92,1890200,62.92
22-Feb-05,64.18,64.40,62.76,63.00,2322500,63.00
18-Feb-05,64.11,66.55,64.04,64.70,5091200,64.70
17-Feb-05,64.78,64.91,63.08,63.60,12280100,63.60
16-Feb-05,58.80,59.06,58.17,58.65,1009700,58.65
15-Feb-05,59.37,59.72,58.75,59.00,871900,59.00
14-Feb-05,59.18,59.80,58.74,59.21,752300,59.21
11-Feb-05,58.13,59.93,57.34,59.24,1293800,59.24
10-Feb-05,58.53,59.45,57.59,58.13,951900,58.13
9-Feb-05,59.80,60.14,58.09,58.68,1156200,58.68
8-Feb-05,60.20,60.99,59.21,59.82,1370000,59.82
7-Feb-05,60.41,60.70,59.54,60.07,2151400,60.07
4-Feb-05,57.59,60.95,57.57,60.43,3192000,60.43
3-Feb-05,58.29,58.42,57.12,57.79,847400,57.79
2-Feb-05,57.92,58.52,57.78,58.27,1356400,58.27
1-Feb-05,57.26,58.00,56.94,57.94,1151200,57.94
31-Jan-05,56.75,57.37,56.06,57.18,1491100,57.18
28-Jan-05,56.60,56.74,55.49,56.58,1300600,56.58
27-Jan-05,56.60,57.80,55.87,57.05,2546500,57.05
26-Jan-05,54.48,55.86,54.40,55.51,1925000,55.51
25-Jan-05,54.50,56.10,54.47,54.89,1723300,54.89
24-Jan-05,55.81,56.80,53.25,54.67,3133300,54.67
21-Jan-05,57.70,57.87,55.82,56.22,2495800,56.22
20-Jan-05,58.44,58.65,56.88,57.52,2138500,57.52
19-Jan-05,58.99,59.29,58.08,58.58,900700,58.58
18-Jan-05,58.90,59.75,58.72,59.05,905800,59.05
14-Jan-05,58.86,59.40,58.23,58.85,1817400,58.85
13-Jan-05,60.72,60.94,58.60,58.98,2433700,58.98
12-Jan-05,61.71,61.86,59.83,61.00,3023900,61.00
11-Jan-05,58.85,61.34,58.28,60.98,4678500,60.98
10-Jan-05,59.60,60.75,59.35,60.15,1632500,60.15
7-Jan-05,60.11,60.49,59.37,59.51,2262000,59.51
6-Jan-05,58.62,59.98,57.69,59.86,3070200,59.86
5-Jan-05,57.87,58.95,57.86,58.10,1729600,58.10
4-Jan-05,59.61,59.90,56.71,58.11,2798800,58.11
3-Jan-05,59.33,59.98,59.10,59.50,2081200,59.50