matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,32.07,32.27,31.52,31.85,3479800,31.85
10-Aug-06,31.53,32.37,31.44,32.20,3010100,32.20
9-Aug-06,32.14,32.49,31.35,31.45,3558800,31.45
8-Aug-06,32.01,32.70,31.71,31.95,4080200,31.95
7-Aug-06,31.63,32.00,31.13,31.79,3815900,31.79
4-Aug-06,32.60,32.74,31.50,31.72,5481600,31.72
3-Aug-06,31.55,32.65,31.30,32.53,6407800,32.53
2-Aug-06,30.00,32.58,29.99,32.28,12151100,32.28
1-Aug-06,28.40,28.97,28.00,28.34,6898600,28.34
31-Jul-06,27.53,28.56,27.23,28.51,5824400,28.51
28-Jul-06,26.87,27.84,26.55,27.63,5565700,27.63
27-Jul-06,26.93,27.35,26.44,26.47,4668800,26.47
26-Jul-06,26.70,27.34,25.98,26.89,7015700,26.89
25-Jul-06,27.33,27.63,26.70,27.22,6757100,27.22
24-Jul-06,27.67,27.90,26.92,27.38,6525400,27.38
21-Jul-06,27.83,28.09,27.59,27.65,4445200,27.65
20-Jul-06,28.25,28.34,27.66,28.02,3660200,28.02
19-Jul-06,27.62,28.69,27.58,28.41,4028000,28.41
18-Jul-06,27.52,28.07,27.33,27.69,4542000,27.69
17-Jul-06,27.85,28.10,27.20,27.59,4195500,27.59
14-Jul-06,27.95,28.99,27.94,28.01,4003400,28.01
13-Jul-06,28.25,28.67,27.69,28.10,6422000,28.10
12-Jul-06,29.59,29.65,27.84,28.56,8428700,28.56
11-Jul-06,28.98,29.70,28.90,29.55,4368900,29.55
10-Jul-06,29.54,29.80,29.12,29.26,3097700,29.26
7-Jul-06,29.42,29.66,28.94,29.42,4108900,29.42
6-Jul-06,29.81,30.05,29.27,29.59,2568300,29.59
5-Jul-06,30.31,30.52,29.54,29.86,4817000,29.86
3-Jul-06,30.61,30.78,30.40,30.64,1246800,30.64
30-Jun-06,30.82,30.90,30.33,30.36,3673300,30.36
29-Jun-06,30.35,30.48,29.85,30.40,6956600,30.40
28-Jun-06,30.20,30.22,29.53,30.06,4333800,30.06
27-Jun-06,30.79,31.00,29.74,29.94,5527700,29.94
26-Jun-06,30.57,30.90,30.34,30.69,3771800,30.69
23-Jun-06,30.71,31.08,30.34,30.60,5483300,30.60
22-Jun-06,30.50,30.91,29.94,30.79,11035300,30.79
21-Jun-06,29.64,30.22,29.52,29.88,7332900,29.88
20-Jun-06,28.77,29.83,28.77,29.53,6609700,29.53
19-Jun-06,29.13,29.25,28.50,28.78,10921300,28.78
16-Jun-06,28.67,29.93,28.59,29.12,30388500,29.12
15-Jun-06,28.88,29.09,27.75,28.96,15317500,28.96
14-Jun-06,29.10,29.10,28.35,28.57,7216000,28.57
13-Jun-06,29.14,29.41,28.77,28.98,8449600,28.98
12-Jun-06,28.69,29.39,28.31,28.84,9297600,28.84
9-Jun-06,28.03,28.67,27.88,27.99,5666300,27.99
8-Jun-06,28.47,29.03,27.50,27.85,11438300,27.85
7-Jun-06,29.99,29.99,28.67,28.82,9093400,28.82
6-Jun-06,29.50,29.98,29.25,29.84,9259700,29.84
5-Jun-06,28.98,29.69,28.79,29.47,13922600,29.47
2-Jun-06,28.97,29.20,28.75,29.00,6208300,29.00
1-Jun-06,28.68,28.85,28.46,28.72,6657600,28.72
31-May-06,28.47,28.84,28.42,28.63,10918400,28.63
30-May-06,28.78,28.95,28.30,28.35,6254800,28.35
26-May-06,29.32,29.34,28.79,28.98,4817200,28.98
25-May-06,29.58,29.58,28.88,29.14,5931200,29.14
24-May-06,29.01,29.87,28.78,29.27,8317100,29.27
23-May-06,30.03,30.30,28.81,29.02,10165700,29.02
22-May-06,30.10,30.35,29.75,29.91,6050900,29.91
19-May-06,30.25,30.89,29.96,30.31,9014300,30.31
18-May-06,31.35,31.43,29.95,30.17,11530700,30.17
17-May-06,32.01,32.20,31.16,31.20,8507200,31.20
16-May-06,32.70,32.93,32.22,32.30,6041000,32.30
15-May-06,31.86,32.39,31.70,32.19,4183000,32.19
12-May-06,32.26,32.59,31.58,31.92,3774800,31.92
11-May-06,33.30,33.52,32.40,32.63,5574400,32.63
10-May-06,33.16,33.87,33.10,33.38,5692100,33.38
9-May-06,33.75,33.99,33.17,33.24,5894100,33.24
8-May-06,34.18,34.40,33.62,33.69,4765100,33.69
5-May-06,34.69,34.72,34.11,34.18,5556500,34.18
4-May-06,34.95,35.00,33.82,34.32,11776400,34.32
3-May-06,35.98,36.09,34.31,35.06,26880100,35.06
2-May-06,38.35,39.05,38.25,38.35,6047000,38.35
1-May-06,39.15,39.21,37.71,38.17,6126500,38.17
28-Apr-06,39.47,39.78,39.20,39.20,7135100,39.20
27-Apr-06,37.83,39.87,37.70,39.45,7724900,39.45
26-Apr-06,37.81,38.37,37.65,38.15,3116100,38.15
25-Apr-06,37.56,37.92,37.42,37.66,3876500,37.66
24-Apr-06,37.43,37.52,36.90,37.20,2524800,37.20
21-Apr-06,38.00,38.20,37.25,37.46,3546500,37.46
20-Apr-06,37.79,38.24,37.00,37.68,2871500,37.68
19-Apr-06,37.35,37.67,37.18,37.57,2542100,37.57
18-Apr-06,36.94,37.57,36.50,37.35,3383300,37.35
17-Apr-06,36.57,37.43,36.51,36.89,4478200,36.89
13-Apr-06,36.88,37.15,36.64,36.83,3127100,36.83
12-Apr-06,37.00,37.35,36.75,36.97,2682300,36.97
11-Apr-06,37.35,37.65,37.00,37.28,3682400,37.28
10-Apr-06,36.89,37.75,36.79,37.50,5597800,37.50
7-Apr-06,36.10,37.21,36.10,36.95,6005600,36.95
6-Apr-06,35.94,36.41,35.60,36.10,3077100,36.10
5-Apr-06,36.14,36.27,35.88,35.99,3802000,35.99
4-Apr-06,35.87,36.30,35.70,36.21,3711400,36.21
3-Apr-06,35.18,36.20,34.97,35.70,4931500,35.70
31-Mar-06,35.31,35.75,34.91,34.95,5032000,34.95
30-Mar-06,36.37,36.37,35.20,35.31,10552500,35.31
29-Mar-06,35.56,36.29,35.39,35.95,4559500,35.95
28-Mar-06,35.81,36.15,35.31,35.52,5030600,35.52
27-Mar-06,36.25,36.48,35.69,35.79,5469700,35.79
24-Mar-06,36.33,36.85,36.12,36.49,5143400,36.49
23-Mar-06,35.58,36.61,35.39,36.33,16921800,36.33
22-Mar-06,36.70,36.86,36.18,36.62,5685000,36.62
21-Mar-06,36.42,37.36,36.20,36.35,5119500,36.35
20-Mar-06,36.03,36.88,35.94,36.55,3819200,36.55
17-Mar-06,36.00,36.24,35.61,35.98,6477300,35.98
16-Mar-06,37.00,37.35,35.91,35.93,6438900,35.93
15-Mar-06,37.64,37.76,36.95,37.08,4335800,37.08
14-Mar-06,37.10,38.01,36.96,37.40,3586200,37.40
13-Mar-06,37.11,37.38,36.73,37.14,3518100,37.14
10-Mar-06,37.20,37.89,36.60,37.21,3641400,37.21
9-Mar-06,38.01,38.52,37.33,37.44,3284800,37.44
8-Mar-06,37.99,38.24,37.49,37.78,2890000,37.78
7-Mar-06,38.36,38.50,37.96,38.11,2961700,38.11
6-Mar-06,39.05,39.31,38.20,38.43,2926900,38.43
3-Mar-06,38.50,39.50,38.30,39.05,4552100,39.05
2-Mar-06,38.80,39.26,38.50,38.81,2358100,38.81
1-Mar-06,38.52,39.17,38.40,39.04,2789300,39.04
28-Feb-06,38.93,39.14,38.20,38.55,3722900,38.55
27-Feb-06,38.49,39.50,38.27,39.19,2846400,39.19
24-Feb-06,38.76,39.01,38.09,38.34,2480600,38.34
23-Feb-06,38.57,39.34,38.29,38.77,2946800,38.77
22-Feb-06,38.26,39.07,38.09,38.76,3403400,38.76
21-Feb-06,37.71,38.36,37.52,38.10,4945800,38.10
17-Feb-06,38.40,38.69,37.68,37.80,3349500,37.80
16-Feb-06,37.71,38.59,37.67,38.58,6382300,38.58
15-Feb-06,37.97,38.48,37.05,37.65,4409200,37.65
14-Feb-06,38.25,38.36,37.50,38.13,3617600,38.13
13-Feb-06,38.35,39.06,37.62,38.19,4432000,38.19
10-Feb-06,37.98,38.94,37.25,38.69,6634400,38.69
9-Feb-06,38.80,38.92,37.93,38.12,3917500,38.12
8-Feb-06,39.43,39.76,38.64,38.80,3797300,38.80
7-Feb-06,39.29,39.98,38.87,39.26,3611400,39.26
6-Feb-06,38.93,39.88,38.92,39.52,2741600,39.52
3-Feb-06,39.15,39.44,38.38,39.20,3519400,39.20
2-Feb-06,40.02,40.15,38.83,39.39,5782000,39.39
1-Feb-06,39.32,40.59,39.17,40.51,4548500,40.51
31-Jan-06,39.29,40.05,39.06,39.73,4903900,39.73
30-Jan-06,39.91,40.19,39.16,39.35,4767600,39.35
27-Jan-06,38.84,40.13,38.72,40.08,6414400,40.08
26-Jan-06,39.15,39.45,38.22,38.77,4958300,38.77
25-Jan-06,38.57,39.04,38.14,38.96,4718400,38.96
24-Jan-06,37.95,39.30,37.89,39.13,5848100,39.13
23-Jan-06,38.63,38.86,37.79,37.79,7288600,37.79
20-Jan-06,40.54,40.62,38.27,38.43,6881500,38.43
19-Jan-06,39.71,40.85,39.54,40.46,4450000,40.46
18-Jan-06,38.95,40.10,38.78,39.73,5466500,39.73
17-Jan-06,38.70,39.47,38.62,39.44,4217400,39.44
13-Jan-06,39.64,39.90,38.53,38.84,4857400,38.84
12-Jan-06,39.37,39.97,39.08,39.48,5970300,39.48
11-Jan-06,39.14,39.73,38.50,39.33,6579400,39.33
10-Jan-06,38.10,39.42,38.09,38.61,7480700,38.61
9-Jan-06,39.05,39.06,37.87,38.38,6244300,38.38
6-Jan-06,38.50,39.02,38.45,39.00,8117100,39.00
5-Jan-06,38.26,38.49,37.54,38.07,6731300,38.07
4-Jan-06,38.70,38.80,37.80,38.42,6941100,38.42
3-Jan-06,37.20,38.80,36.13,38.52,12752600,38.52
30-Dec-05,36.76,37.12,36.61,36.96,3348200,36.96
29-Dec-05,36.95,37.35,36.83,36.92,3277800,36.92
28-Dec-05,36.98,37.26,36.60,36.87,2472100,36.87
27-Dec-05,37.45,37.65,36.86,36.94,2766900,36.94
23-Dec-05,37.70,37.91,36.91,37.11,3496500,37.11
22-Dec-05,37.45,37.91,36.92,37.45,4699200,37.45
21-Dec-05,37.96,38.62,37.35,37.45,5592300,37.45
20-Dec-05,38.12,38.40,37.45,38.07,8891900,38.07
19-Dec-05,38.51,39.11,38.31,38.45,10341700,38.45
16-Dec-05,36.98,39.34,36.93,38.82,28749600,38.82
15-Dec-05,34.87,34.93,33.75,34.93,10824000,34.93
14-Dec-05,34.44,34.99,34.29,34.52,5538400,34.52
13-Dec-05,35.22,35.66,34.33,34.54,9613500,34.54
12-Dec-05,35.69,36.49,34.84,35.26,7999300,35.26
9-Dec-05,36.20,36.36,35.14,35.60,6159300,35.60
8-Dec-05,36.74,36.74,35.66,36.13,4993000,36.13
7-Dec-05,36.90,37.09,35.74,36.47,8746300,36.47
6-Dec-05,35.70,37.25,35.70,36.99,15726200,36.99
5-Dec-05,34.60,35.45,34.49,35.25,24980100,35.25
2-Dec-05,33.98,35.68,33.82,34.97,18389400,34.97
1-Dec-05,32.76,33.96,32.75,33.88,5233600,33.88
30-Nov-05,32.30,32.95,32.09,32.61,5133400,32.61
29-Nov-05,33.19,33.45,32.29,32.40,6036300,32.40
28-Nov-05,33.73,33.93,33.14,33.21,4885900,33.21
25-Nov-05,33.82,33.98,33.40,33.91,1417900,33.91
23-Nov-05,33.43,33.92,33.35,33.86,3786700,33.86
22-Nov-05,33.20,33.47,33.05,33.46,4386300,33.46
21-Nov-05,33.64,33.67,32.89,33.33,3594700,33.33
18-Nov-05,34.15,34.24,33.43,33.50,6211400,33.50
17-Nov-05,33.05,33.80,33.05,33.80,4902700,33.80
16-Nov-05,32.74,33.37,32.72,33.30,4248600,33.30
15-Nov-05,32.81,33.39,32.69,32.85,5634400,32.85
14-Nov-05,32.81,33.10,32.77,33.03,2630100,33.03
11-Nov-05,32.54,33.10,32.54,32.91,2727500,32.91
10-Nov-05,32.30,32.70,32.30,32.66,3545600,32.66
9-Nov-05,32.33,32.60,32.12,32.43,2677300,32.43
8-Nov-05,32.26,32.40,31.95,32.27,4243300,32.27
7-Nov-05,32.59,32.66,32.26,32.49,3328800,32.49
4-Nov-05,32.61,33.20,32.35,32.45,4553400,32.45
3-Nov-05,32.98,32.99,32.26,32.68,5619400,32.68
2-Nov-05,32.80,33.01,32.53,32.87,5298000,32.87
1-Nov-05,31.83,32.86,31.80,32.80,4394900,32.80
31-Oct-05,32.17,32.51,32.06,32.25,7293900,32.25
28-Oct-05,32.20,32.36,31.87,32.31,5898000,32.31
27-Oct-05,32.30,32.40,31.44,31.79,6973700,31.79
26-Oct-05,32.21,33.64,32.00,32.88,14979100,32.88
25-Oct-05,32.19,32.32,31.36,31.99,8857300,31.99
24-Oct-05,31.01,32.36,30.94,32.35,7817800,32.35
21-Oct-05,30.80,31.28,30.51,31.21,7835200,31.21
20-Oct-05,30.96,31.04,30.34,30.48,6996200,30.48
19-Oct-05,30.32,30.99,29.66,30.96,8092900,30.96
18-Oct-05,30.37,30.63,30.25,30.36,4650800,30.36
17-Oct-05,29.94,30.50,29.94,30.39,5949600,30.39
14-Oct-05,28.61,30.03,28.53,29.94,8156800,29.94
13-Oct-05,28.20,28.44,27.86,28.30,4861100,28.30
12-Oct-05,28.47,28.92,28.16,28.29,5048900,28.29
11-Oct-05,29.01,29.32,28.46,28.59,5470800,28.59
10-Oct-05,29.04,29.64,28.93,29.09,5657800,29.09
7-Oct-05,29.02,29.15,28.59,29.15,4588000,29.15
6-Oct-05,29.28,29.40,28.69,28.94,5305700,28.94
5-Oct-05,29.76,29.95,29.25,29.28,4889700,29.28
4-Oct-05,29.84,30.48,29.81,29.94,6323700,29.94
3-Oct-05,29.55,30.66,29.20,30.60,9487800,30.60
30-Sep-05,29.55,29.99,29.25,29.85,5145000,29.85
29-Sep-05,28.88,29.80,28.71,29.76,6218100,29.76
28-Sep-05,28.53,29.48,28.44,29.02,7774700,29.02
27-Sep-05,28.07,28.52,27.91,28.40,3602700,28.40
26-Sep-05,28.22,28.64,28.02,28.15,3909300,28.15
23-Sep-05,27.78,28.20,27.47,28.08,3470900,28.08
22-Sep-05,27.69,28.09,27.16,27.88,4776100,27.88
21-Sep-05,27.77,28.07,27.27,27.87,5661300,27.87
20-Sep-05,28.69,28.83,27.70,27.74,4922900,27.74
19-Sep-05,29.27,29.27,28.47,28.72,5557300,28.72
16-Sep-05,27.81,29.58,27.80,29.43,20855500,29.43
15-Sep-05,27.16,27.40,26.69,26.90,6986700,26.90
14-Sep-05,27.00,27.56,26.68,27.19,5133000,27.19
13-Sep-05,26.97,27.10,26.67,26.82,5484200,26.82
12-Sep-05,27.40,27.71,27.17,27.25,5737400,27.25
9-Sep-05,27.60,27.60,27.20,27.30,4055300,27.30
8-Sep-05,28.00,28.10,27.43,27.61,3569100,27.61
7-Sep-05,27.35,27.49,26.98,27.19,3226500,27.19
6-Sep-05,26.75,27.42,26.70,27.35,4027400,27.35
2-Sep-05,26.87,26.90,26.54,26.64,2554400,26.64
1-Sep-05,26.92,27.21,26.74,26.83,4031900,26.83
31-Aug-05,27.22,27.24,26.93,27.04,4153900,27.04
30-Aug-05,27.24,27.24,26.79,27.12,4433400,27.12
29-Aug-05,27.27,27.44,27.20,27.30,2736300,27.30
26-Aug-05,27.48,27.65,27.26,27.53,3610900,27.53
25-Aug-05,27.92,28.02,27.34,27.59,5339500,27.59
24-Aug-05,26.98,28.23,26.87,28.03,9552800,28.03
23-Aug-05,26.19,27.13,26.05,27.05,6003400,27.05
22-Aug-05,26.20,26.37,26.00,26.18,3502200,26.18
19-Aug-05,26.58,26.76,26.15,26.16,4132300,26.16
18-Aug-05,26.83,27.08,26.57,26.60,5716900,26.60
17-Aug-05,26.18,26.95,26.08,26.83,5301600,26.83
16-Aug-05,26.84,26.90,26.01,26.18,5233500,26.18
15-Aug-05,26.88,27.03,26.68,26.85,4644100,26.85
12-Aug-05,26.57,26.87,26.42,26.84,4532200,26.84
11-Aug-05,25.97,26.82,25.93,26.69,6132900,26.69
10-Aug-05,26.62,26.71,25.80,25.91,7209900,25.91
9-Aug-05,26.95,26.95,26.38,26.57,7377300,26.57
8-Aug-05,27.21,27.25,26.50,26.74,7038900,26.74
5-Aug-05,26.89,27.28,26.83,27.10,8451700,27.10
4-Aug-05,27.88,28.01,26.90,27.03,11898900,27.03
3-Aug-05,28.59,28.59,28.01,28.10,7664300,28.10
2-Aug-05,28.37,28.93,27.76,28.62,9790200,28.62
1-Aug-05,29.53,29.83,29.23,29.46,6102400,29.46
29-Jul-05,30.14,30.40,29.54,29.64,4436600,29.64
28-Jul-05,29.71,30.13,29.58,30.11,4637800,30.11
27-Jul-05,29.71,29.91,29.51,29.82,4229600,29.82
26-Jul-05,29.36,29.99,29.35,29.75,5506200,29.75
25-Jul-05,29.80,29.97,29.55,29.65,5300200,29.65
22-Jul-05,29.62,29.80,29.38,29.78,5627000,29.78
21-Jul-05,29.32,29.68,29.07,29.53,5648400,29.53
20-Jul-05,29.17,29.50,28.82,29.46,4380900,29.46
19-Jul-05,29.28,29.42,28.37,29.31,5606200,29.31
18-Jul-05,28.76,29.05,28.76,28.84,3865700,28.84
15-Jul-05,29.25,29.37,28.65,28.90,5425600,28.90
14-Jul-05,29.25,29.47,28.90,29.13,5066600,29.13
13-Jul-05,28.62,29.21,28.50,29.05,8445100,29.05
12-Jul-05,28.05,28.67,27.82,28.45,6189700,28.45
11-Jul-05,27.75,28.04,27.43,27.99,6918600,27.99
8-Jul-05,27.66,28.02,27.18,27.93,5595100,27.93
7-Jul-05,26.67,27.84,26.60,27.51,10982300,27.51
6-Jul-05,27.72,27.87,26.25,26.92,14953400,26.92
5-Jul-05,28.34,28.69,27.94,27.98,6146800,27.98
1-Jul-05,28.74,28.82,28.36,28.45,3144200,28.45
30-Jun-05,29.25,29.29,28.49,28.61,5160600,28.61
29-Jun-05,29.02,29.34,28.79,29.10,6851500,29.10
28-Jun-05,29.04,29.05,28.25,28.70,7905000,28.70
27-Jun-05,29.33,29.40,28.63,28.84,5500400,28.84
24-Jun-05,29.95,30.09,29.18,29.24,5489800,29.24
23-Jun-05,30.74,30.80,29.90,30.05,6166900,30.05
22-Jun-05,30.86,30.96,30.34,30.56,7629900,30.56
21-Jun-05,31.04,31.20,30.70,30.79,5542700,30.79
20-Jun-05,31.11,31.59,31.09,31.09,4111700,31.09
17-Jun-05,31.08,31.34,30.60,31.34,18865500,31.34
16-Jun-05,32.03,32.50,31.86,32.41,6300600,32.41
15-Jun-05,32.39,32.44,31.41,32.00,4741300,32.00
14-Jun-05,31.84,32.00,31.63,31.98,2989400,31.98
13-Jun-05,31.10,31.92,30.76,31.65,6660700,31.65
10-Jun-05,32.59,32.69,29.90,31.13,19257900,31.13
9-Jun-05,32.26,32.75,32.09,32.49,3479200,32.49
8-Jun-05,32.46,32.67,32.20,32.26,3522400,32.26
7-Jun-05,32.51,32.92,32.11,32.26,3782400,32.26
6-Jun-05,32.44,32.72,32.21,32.45,3699100,32.45
3-Jun-05,32.90,33.00,32.39,32.54,3092100,32.54
2-Jun-05,33.23,33.31,32.88,33.09,4160300,33.09
1-Jun-05,33.03,33.44,32.90,33.18,4614700,33.18
31-May-05,32.98,33.19,32.79,33.12,4000100,33.12
27-May-05,33.10,33.32,32.90,33.17,3499700,33.17
26-May-05,32.96,33.18,32.30,33.10,7505900,33.10
25-May-05,32.24,32.80,32.21,32.76,6436200,32.76
24-May-05,31.42,32.50,31.27,32.42,6500200,32.42
23-May-05,62.00,63.25,61.87,62.72,5379200,31.36
20-May-05,62.00,62.48,61.67,62.23,4665800,31.11
19-May-05,61.10,62.12,61.06,62.12,4286200,31.06
18-May-05,59.90,61.39,59.45,61.10,6682200,30.55
17-May-05,59.60,59.78,58.65,59.78,4477600,29.89
16-May-05,58.98,60.05,58.68,59.91,5666000,29.95
13-May-05,58.06,58.30,57.39,58.10,5264400,29.05
12-May-05,58.08,58.48,57.12,57.78,4106000,28.89
11-May-05,57.50,58.15,56.78,57.93,4784000,28.97
10-May-05,58.07,58.34,57.09,57.52,6335000,28.76
9-May-05,57.84,58.72,57.75,58.67,5780400,29.33
6-May-05,57.53,57.96,56.94,57.70,4868800,28.85
5-May-05,57.55,57.60,56.28,56.92,4862000,28.46
4-May-05,57.79,58.22,57.31,57.55,5758800,28.77
3-May-05,57.01,57.79,56.98,57.29,8433400,28.65
2-May-05,59.74,60.22,56.54,57.15,15963400,28.58
29-Apr-05,59.05,59.81,58.13,59.47,7494000,29.74
28-Apr-05,57.97,59.00,57.57,58.47,8002000,29.24
27-Apr-05,58.97,59.59,57.90,58.45,11080000,29.23
26-Apr-05,59.75,60.75,58.97,59.12,7792000,29.56
25-Apr-05,60.75,60.75,59.11,60.04,9964800,30.02
22-Apr-05,59.30,60.50,58.68,60.29,11419600,30.15
21-Apr-05,58.39,59.60,57.71,59.54,11075600,29.77
20-Apr-05,59.30,59.48,56.64,57.25,13933800,28.62
19-Apr-05,55.80,58.70,55.65,58.10,26307600,29.05
18-Apr-05,55.99,56.00,53.13,54.77,41795200,27.39
15-Apr-05,62.75,63.10,60.62,60.66,7890400,30.33
14-Apr-05,65.09,65.25,63.09,63.48,5529000,31.74
13-Apr-05,66.25,66.55,64.52,65.07,4979400,32.53
12-Apr-05,66.89,66.90,65.65,66.90,4588000,33.45
11-Apr-05,67.44,67.44,66.59,66.80,3609800,33.40
8-Apr-05,68.49,68.60,67.06,67.26,4049600,33.63
7-Apr-05,68.27,68.53,67.51,68.39,4335400,34.19
6-Apr-05,67.12,68.89,66.79,68.10,5982800,34.05
5-Apr-05,66.75,66.96,65.59,66.85,5713400,33.42
4-Apr-05,66.84,67.08,65.52,66.58,6260400,33.29
1-Apr-05,67.82,68.51,66.31,66.76,6981800,33.38
31-Mar-05,67.85,68.00,67.13,67.17,4138600,33.58
30-Mar-05,66.64,67.91,66.51,67.73,4752000,33.87
29-Mar-05,66.84,67.85,65.75,66.22,5581400,33.11
28-Mar-05,66.94,67.81,66.73,67.11,4709400,33.56
24-Mar-05,67.26,67.35,66.54,66.54,3907000,33.27
23-Mar-05,66.53,67.26,66.18,66.27,5008000,33.13
22-Mar-05,66.85,67.70,66.34,66.36,6512400,33.17
21-Mar-05,67.81,68.95,66.08,66.70,12055600,33.34
18-Mar-05,65.30,68.30,64.26,67.81,20425000,33.90
17-Mar-05,63.67,64.23,62.72,63.89,5629200,31.94
16-Mar-05,64.65,64.80,62.66,63.19,4047400,31.59
15-Mar-05,65.55,65.58,64.16,64.54,3852800,32.26
14-Mar-05,64.75,65.55,64.60,65.34,3657200,32.66
11-Mar-05,65.39,65.70,63.89,64.42,4915600,32.20
10-Mar-05,64.76,65.48,64.14,65.31,4581600,32.65
9-Mar-05,64.90,65.78,64.37,64.51,4728400,32.25
8-Mar-05,65.24,66.00,64.75,64.95,4204400,32.47
7-Mar-05,63.95,65.65,63.80,65.07,5754000,32.53
4-Mar-05,63.10,64.20,62.55,63.77,4627400,31.88
3-Mar-05,62.47,62.81,61.75,62.35,2851000,31.17
2-Mar-05,61.96,63.12,61.57,62.35,3446600,31.17
1-Mar-05,62.06,62.95,61.51,62.34,3678400,31.16
28-Feb-05,61.54,63.15,61.14,61.75,4434400,30.87
25-Feb-05,61.47,61.73,60.60,61.43,4048200,30.71
24-Feb-05,61.48,61.55,60.38,61.39,6102000,30.69
23-Feb-05,61.57,62.10,61.23,61.75,4143600,30.87
22-Feb-05,62.55,63.72,61.34,61.51,5780600,30.75
18-Feb-05,63.60,63.70,62.77,62.83,2983000,31.41
17-Feb-05,64.60,64.97,62.55,63.07,5308000,31.53
16-Feb-05,64.52,64.85,63.58,64.60,4508400,32.29
15-Feb-05,63.50,65.12,62.90,64.91,6490000,32.45
14-Feb-05,63.84,63.98,62.95,63.47,3112200,31.73
11-Feb-05,62.94,64.41,62.36,63.70,4880400,31.84
10-Feb-05,62.76,63.13,61.88,62.68,2921600,31.33
9-Feb-05,63.96,64.15,62.23,62.59,4060000,31.29
8-Feb-05,63.77,64.39,63.25,63.70,3243200,31.84
7-Feb-05,63.95,63.95,63.02,63.52,3025600,31.75
4-Feb-05,63.03,64.00,62.58,63.99,4477400,31.99
3-Feb-05,61.60,63.48,61.31,63.42,8992200,31.70
2-Feb-05,59.70,62.54,59.65,62.29,11576600,31.14
1-Feb-05,56.90,58.37,56.90,57.90,4639600,28.94
31-Jan-05,56.20,57.33,55.86,56.90,6100600,28.44
28-Jan-05,56.54,56.54,54.80,55.48,5927400,27.73
27-Jan-05,56.34,56.38,55.36,56.17,3578400,28.08
26-Jan-05,56.16,56.47,55.35,56.01,3664000,28.00
25-Jan-05,55.79,56.85,55.52,55.58,4280000,27.78
24-Jan-05,57.34,57.67,55.25,55.39,7229200,27.69
21-Jan-05,58.29,58.39,57.00,57.07,4557600,28.53
20-Jan-05,57.51,59.11,57.50,58.07,5113600,29.03
19-Jan-05,58.32,58.90,57.75,57.88,3978200,28.93
18-Jan-05,58.06,58.56,56.60,58.38,4969000,29.18
14-Jan-05,58.46,58.74,57.81,58.23,5796800,29.11
13-Jan-05,59.21,59.39,57.96,58.22,4701400,29.10
12-Jan-05,58.48,59.14,57.67,58.98,6006400,29.48
11-Jan-05,58.93,59.00,57.95,58.12,5595200,29.05
10-Jan-05,58.80,59.70,58.64,58.82,5133200,29.40
7-Jan-05,59.01,59.51,57.70,58.78,8512400,29.38
6-Jan-05,60.23,60.34,58.49,58.74,6159600,29.36
5-Jan-05,60.18,60.90,59.73,59.73,3566600,29.86
4-Jan-05,62.21,62.38,59.36,60.06,7515400,30.02
3-Jan-05,63.00,63.50,61.55,61.69,5508800,30.84