matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,84.40,84.75,82.79,83.38,1544200,83.38
10-Aug-06,82.15,84.66,82.00,84.33,2332500,84.33
9-Aug-06,81.24,83.38,81.24,81.59,1887500,81.59
8-Aug-06,79.10,82.10,79.00,80.66,2866400,80.66
7-Aug-06,76.95,78.96,76.68,78.89,1425800,78.89
4-Aug-06,77.71,78.73,76.10,77.00,2606400,77.00
3-Aug-06,77.54,77.55,75.94,76.79,2440800,76.79
2-Aug-06,76.25,79.33,76.15,77.91,3535800,77.91
1-Aug-06,76.11,76.97,75.73,76.49,2463900,76.49
31-Jul-06,76.69,77.45,75.64,77.03,1917300,77.03
28-Jul-06,78.60,79.19,75.89,76.48,1526600,76.48
27-Jul-06,77.25,79.12,77.02,77.98,2207800,77.98
26-Jul-06,75.42,76.26,74.31,75.72,2189900,75.72
25-Jul-06,75.34,75.95,74.78,75.64,1431500,75.64
24-Jul-06,73.50,75.59,73.32,75.49,2601500,75.49
21-Jul-06,71.70,73.05,71.26,73.05,1733900,73.05
20-Jul-06,72.68,73.00,71.48,72.20,1534400,72.20
19-Jul-06,70.22,73.25,70.03,72.90,1863300,72.90
18-Jul-06,70.44,70.80,68.81,70.10,1961500,70.10
17-Jul-06,69.56,71.11,69.25,70.67,1274900,70.67
14-Jul-06,71.42,71.42,69.35,69.85,2070800,69.85
13-Jul-06,72.57,72.96,70.79,71.35,2411800,71.35
12-Jul-06,72.69,73.47,72.26,72.62,1744500,72.62
11-Jul-06,70.80,72.88,70.50,72.66,1394800,72.66
10-Jul-06,70.70,71.71,70.39,71.17,1110300,71.17
7-Jul-06,70.29,71.01,69.92,70.42,1571400,70.42
6-Jul-06,71.10,71.59,70.47,70.65,1571000,70.65
5-Jul-06,72.22,72.22,70.09,70.91,2081700,70.91
3-Jul-06,71.60,72.16,70.83,72.06,1099400,72.06
30-Jun-06,71.43,72.52,71.12,71.74,1871600,71.74
29-Jun-06,68.84,70.95,68.84,70.86,1782200,70.86
28-Jun-06,68.00,68.87,67.71,68.74,1526000,68.74
27-Jun-06,67.47,68.09,66.97,67.02,2455800,67.02
26-Jun-06,67.25,67.85,67.25,67.71,918600,67.71
23-Jun-06,65.48,67.60,65.48,67.27,1174900,67.27
22-Jun-06,67.59,68.12,65.33,65.80,1514900,65.80
21-Jun-06,65.36,68.55,64.35,67.79,2092100,67.79
20-Jun-06,66.56,67.44,65.30,65.46,1434500,65.46
19-Jun-06,68.00,68.49,66.54,66.82,2350700,66.82
16-Jun-06,66.64,68.94,66.16,68.08,2786700,68.08
15-Jun-06,64.23,66.91,64.23,66.66,4877500,66.66
14-Jun-06,65.36,65.78,63.83,64.55,2061900,64.55
13-Jun-06,67.00,67.23,65.35,65.44,2341000,65.44
12-Jun-06,69.87,69.93,67.23,67.44,1352000,67.44
9-Jun-06,70.88,71.09,68.97,69.34,1261600,69.34
8-Jun-06,71.30,71.65,69.15,70.88,1937100,70.88
7-Jun-06,70.70,71.88,70.49,70.96,1971700,70.96
6-Jun-06,71.99,72.34,69.67,70.53,3047500,70.53
5-Jun-06,73.29,73.36,72.00,72.17,1072700,72.17
2-Jun-06,74.43,74.50,72.80,73.72,1704600,73.72
1-Jun-06,73.18,74.21,73.15,73.96,1829900,73.96
31-May-06,73.05,75.00,73.05,73.28,2148200,73.28
30-May-06,73.61,74.33,73.00,73.08,1543200,73.08
26-May-06,73.93,75.04,72.90,73.68,892300,73.68
25-May-06,72.10,74.04,71.63,73.59,1283000,73.59
24-May-06,72.40,74.00,71.02,71.87,1765700,71.87
23-May-06,73.95,74.72,72.95,72.95,1205300,72.95
22-May-06,73.47,75.26,73.43,73.65,1771400,73.65
19-May-06,73.67,74.68,71.94,73.89,2949100,73.89
18-May-06,75.85,76.02,73.85,73.94,2958300,73.94
17-May-06,76.30,77.65,76.01,76.02,2935300,76.02
16-May-06,74.36,78.08,74.08,76.90,2912900,76.90
15-May-06,73.64,74.37,73.10,74.11,1358300,74.11
12-May-06,72.50,74.73,72.40,73.49,1814600,73.49
11-May-06,72.94,73.67,72.60,72.70,1751700,72.70
10-May-06,72.42,74.97,72.14,73.08,3073500,73.08
9-May-06,75.31,76.26,70.17,72.42,4774500,72.42
8-May-06,75.16,76.15,74.52,75.61,1515000,75.61
5-May-06,73.76,75.64,73.76,75.16,1780800,75.16
4-May-06,74.05,74.50,73.15,73.70,2316600,73.70
3-May-06,74.57,75.14,73.86,73.99,2242900,73.99
2-May-06,74.48,75.07,73.65,74.77,3237000,74.77
1-May-06,74.32,77.26,72.15,74.20,5377600,74.20
28-Apr-06,76.62,78.14,75.36,78.07,2290900,78.07
27-Apr-06,79.00,79.10,74.23,76.49,6103700,76.49
26-Apr-06,83.13,84.74,82.50,84.26,2134700,84.26
25-Apr-06,84.02,84.40,82.95,83.04,1476300,83.04
24-Apr-06,84.01,84.98,83.44,84.41,1315200,84.41
21-Apr-06,86.65,86.77,83.98,84.26,1268400,84.26
20-Apr-06,84.39,87.64,84.19,86.20,1665000,86.20
19-Apr-06,84.67,86.17,83.04,84.40,2508500,84.40
18-Apr-06,85.32,85.99,83.67,85.00,1811300,85.00
17-Apr-06,85.25,85.72,84.06,84.98,1335600,84.98
13-Apr-06,84.20,86.07,83.99,85.51,1269200,85.51
12-Apr-06,83.76,85.19,83.62,84.61,993300,84.61
11-Apr-06,81.74,84.69,81.60,83.91,2339400,83.91
10-Apr-06,83.67,84.40,81.54,82.96,2860600,82.96
7-Apr-06,85.43,86.67,84.85,85.39,1461700,85.39
6-Apr-06,86.52,86.68,84.84,85.45,1768100,85.45
5-Apr-06,87.18,87.32,86.01,86.53,1385300,86.53
4-Apr-06,87.70,88.10,87.20,87.58,1236700,87.58
3-Apr-06,88.40,88.88,87.21,87.63,1116300,87.63
31-Mar-06,88.15,89.00,87.38,87.90,1036200,87.90
30-Mar-06,88.00,89.94,87.75,87.97,1031400,87.97
29-Mar-06,88.00,88.76,87.54,88.16,1220400,88.16
28-Mar-06,88.97,89.08,87.78,88.08,1012400,88.08
27-Mar-06,88.70,89.03,87.83,88.74,724600,88.74
24-Mar-06,87.85,89.41,87.79,88.74,1282700,88.74
23-Mar-06,87.97,88.14,85.79,86.73,1683400,86.73
22-Mar-06,88.72,89.57,87.91,88.24,1484400,88.24
21-Mar-06,90.90,91.07,88.76,88.91,1270700,88.91
20-Mar-06,90.69,91.64,90.14,91.24,1027200,91.24
17-Mar-06,90.92,91.15,90.02,90.37,1330200,90.37
16-Mar-06,90.41,91.39,89.42,90.71,1253400,90.71
15-Mar-06,89.78,90.14,89.17,90.12,1181500,90.12
14-Mar-06,87.96,89.75,87.76,89.75,1317400,89.75
13-Mar-06,88.20,88.53,86.93,88.08,1291900,88.08
10-Mar-06,87.18,88.18,86.42,87.67,1314200,87.67
9-Mar-06,87.86,88.65,87.36,87.40,1681000,87.40
8-Mar-06,85.43,87.60,85.43,87.52,2105000,87.52
7-Mar-06,84.92,85.93,83.21,85.67,2002900,85.67
6-Mar-06,86.98,87.12,84.68,85.15,1833600,85.15
3-Mar-06,87.15,87.93,86.75,87.12,1537600,87.12
2-Mar-06,88.20,88.66,82.15,87.90,1733200,87.90
1-Mar-06,87.19,89.00,86.54,88.78,1921900,88.78
28-Feb-06,88.08,88.08,86.50,87.27,1655700,87.27
27-Feb-06,87.89,88.66,87.44,88.12,1555900,88.12
24-Feb-06,88.76,89.12,87.13,88.12,1837800,88.12
23-Feb-06,90.23,91.25,86.00,88.60,6070100,88.60
22-Feb-06,93.78,95.00,92.96,93.91,2376300,93.91
21-Feb-06,93.24,94.01,92.53,93.05,1395400,93.05
17-Feb-06,93.42,94.10,91.58,92.85,1753800,92.85
16-Feb-06,92.90,93.73,92.12,93.51,1427800,93.51
15-Feb-06,91.79,93.35,91.06,92.84,1285000,92.84
14-Feb-06,92.20,92.96,91.23,91.83,1259600,91.83
13-Feb-06,91.54,92.35,89.80,91.63,1058000,91.63
10-Feb-06,91.99,92.74,90.84,91.91,1308500,91.91
9-Feb-06,91.60,93.01,90.39,92.13,1530500,92.13
8-Feb-06,90.91,91.90,89.54,91.36,1458700,91.36
7-Feb-06,89.89,91.39,89.78,90.55,1334100,90.55
6-Feb-06,90.91,91.10,88.98,89.76,2018300,89.76
3-Feb-06,90.65,92.87,89.46,91.90,2170200,91.90
2-Feb-06,91.68,91.74,90.05,90.84,1522100,90.84
1-Feb-06,91.65,92.53,90.19,91.17,1653800,91.17
31-Jan-06,92.53,93.00,90.52,91.29,1349500,91.29
30-Jan-06,92.99,93.20,91.40,91.65,1308400,91.65
27-Jan-06,89.46,92.80,89.32,92.42,1759200,92.42
26-Jan-06,89.08,89.74,88.09,89.22,1705400,89.22
25-Jan-06,88.54,88.85,87.35,88.24,1214200,88.24
24-Jan-06,86.65,88.26,86.28,88.16,1662100,88.16
23-Jan-06,87.25,87.47,85.31,86.16,1911200,86.16
20-Jan-06,88.70,89.98,86.10,86.10,1628300,86.10
19-Jan-06,88.00,89.20,86.78,89.01,1596700,89.01
18-Jan-06,88.38,90.37,88.30,88.67,1990000,88.67
17-Jan-06,87.21,87.96,86.95,87.72,1067100,87.72
13-Jan-06,87.69,88.82,86.89,88.12,1291500,88.12
12-Jan-06,88.17,88.99,86.75,87.69,1450300,87.69
11-Jan-06,88.81,89.00,87.50,88.09,1786500,88.09
10-Jan-06,89.90,89.90,87.50,88.13,1938400,88.13
9-Jan-06,90.20,90.65,89.17,89.85,2034200,89.85
6-Jan-06,89.00,90.13,88.77,89.82,1488100,89.82
5-Jan-06,88.22,89.81,87.75,89.58,2538200,89.58
4-Jan-06,86.86,88.20,86.75,87.76,2237300,87.76
3-Jan-06,84.46,86.85,83.86,86.83,4180900,86.83
30-Dec-05,84.27,84.35,83.44,83.80,1067300,83.80
29-Dec-05,85.08,85.67,84.28,84.43,845900,84.43
28-Dec-05,85.50,85.84,84.75,85.20,1530500,85.20
27-Dec-05,86.25,87.18,84.88,85.38,1326800,85.38
23-Dec-05,86.41,86.96,85.49,86.25,1616000,86.25
22-Dec-05,87.06,87.45,86.00,86.35,1945700,86.35
21-Dec-05,88.35,88.37,86.95,87.25,1464800,87.25
20-Dec-05,87.53,88.50,87.10,88.00,1710900,88.00
19-Dec-05,88.00,88.25,86.36,87.96,2225500,87.96
16-Dec-05,88.76,89.67,87.84,88.05,2893800,88.05
15-Dec-05,88.93,89.69,88.03,88.87,1384700,88.87
14-Dec-05,89.04,90.26,88.02,88.99,1304500,88.99
13-Dec-05,88.93,89.62,88.10,89.03,1914600,89.03
12-Dec-05,90.00,90.80,88.36,89.18,2075900,89.18
9-Dec-05,88.20,90.20,87.20,89.56,2538100,89.56
8-Dec-05,86.97,88.11,86.61,87.83,1651300,87.83
7-Dec-05,88.20,88.26,86.52,87.04,1630000,87.04
6-Dec-05,87.76,88.09,86.01,87.93,2063800,87.93
5-Dec-05,87.83,88.44,86.77,87.07,2512300,87.07
2-Dec-05,86.45,87.95,86.21,87.83,1792500,87.83
1-Dec-05,84.18,87.34,84.18,87.03,2545400,87.03
30-Nov-05,86.00,86.10,84.12,84.46,2404200,84.46
29-Nov-05,82.94,85.68,82.55,85.66,4992900,85.66
28-Nov-05,80.60,80.80,79.73,79.89,2329800,79.89
25-Nov-05,80.19,80.98,79.68,80.74,687600,80.74
23-Nov-05,81.73,82.19,80.17,80.30,1974800,80.30
22-Nov-05,82.16,83.57,81.80,82.79,1797800,82.79
21-Nov-05,79.40,82.10,79.31,81.80,2342700,81.80
18-Nov-05,77.75,79.65,77.32,79.45,2059800,79.45
17-Nov-05,76.64,78.06,76.48,77.71,2604600,77.71
16-Nov-05,78.09,78.09,76.81,77.08,1674800,77.08
15-Nov-05,77.30,78.31,76.96,77.50,2484500,77.50
14-Nov-05,77.77,78.17,77.04,77.28,1454600,77.28
11-Nov-05,78.35,78.66,77.56,77.76,1288000,77.76
10-Nov-05,76.65,78.36,76.42,78.06,2188000,78.06
9-Nov-05,76.47,77.79,74.98,76.38,5339100,76.38
8-Nov-05,78.80,79.72,78.48,78.99,1472900,78.99
7-Nov-05,79.83,80.88,78.90,79.36,1927200,79.36
4-Nov-05,78.01,79.65,77.48,79.31,2383800,79.31
3-Nov-05,78.39,79.29,77.50,78.01,2759300,78.01
2-Nov-05,74.98,79.30,74.81,78.15,3560700,78.15
1-Nov-05,73.81,75.10,73.50,75.05,3573700,75.05
31-Oct-05,73.54,75.75,73.50,75.41,2924200,75.41
28-Oct-05,72.19,75.43,71.83,74.29,3932200,74.29
27-Oct-05,67.27,72.90,67.20,72.42,8972900,72.42
26-Oct-05,63.04,63.92,61.67,62.07,2289600,62.07
25-Oct-05,63.60,63.98,61.99,62.88,1783500,62.88
24-Oct-05,64.13,64.40,62.83,63.65,1490300,63.65
21-Oct-05,63.48,63.87,62.90,63.74,1295800,63.74
20-Oct-05,64.19,64.21,63.12,63.44,1410000,63.44
19-Oct-05,63.39,64.57,62.75,63.92,1943200,63.92
18-Oct-05,63.24,63.95,62.47,63.43,2202800,63.43
17-Oct-05,61.53,63.10,61.19,62.74,1581600,62.74
14-Oct-05,60.45,61.68,60.00,61.16,1265600,61.16
13-Oct-05,59.56,61.32,59.40,60.15,1773900,60.15
12-Oct-05,61.31,61.31,59.57,59.86,1391300,59.86
11-Oct-05,61.07,61.54,60.25,61.32,1576300,61.32
10-Oct-05,62.03,62.50,60.89,61.06,2279900,61.06
7-Oct-05,62.49,62.73,61.79,62.29,1584500,62.29
6-Oct-05,62.69,63.02,61.31,61.79,1937300,61.79
5-Oct-05,64.00,64.16,63.15,63.30,1485100,63.30
4-Oct-05,63.18,65.58,63.05,64.27,2563000,64.27
3-Oct-05,62.18,63.32,62.02,63.04,1487600,63.04
30-Sep-05,62.04,62.44,61.52,62.20,1468500,62.20
29-Sep-05,60.85,62.23,60.43,61.72,1175800,61.72
28-Sep-05,60.28,61.02,60.10,60.88,805800,60.88
27-Sep-05,60.10,60.78,59.50,60.00,1194200,60.00
26-Sep-05,59.58,59.98,59.00,59.68,1103800,59.68
23-Sep-05,59.06,60.09,58.97,59.67,920100,59.67
22-Sep-05,59.63,60.67,58.76,59.11,2400600,59.11
21-Sep-05,60.10,62.26,59.71,61.41,1293000,61.41
20-Sep-05,60.61,61.28,59.96,60.34,1013900,60.34
19-Sep-05,61.64,61.97,59.85,60.71,1507700,60.71
16-Sep-05,61.99,62.20,61.22,61.74,1735700,61.74
15-Sep-05,59.61,62.47,59.31,61.75,2498700,61.75
14-Sep-05,60.52,61.20,60.15,60.30,1308200,60.30
13-Sep-05,60.23,60.62,59.50,60.30,931500,60.30
12-Sep-05,60.70,61.62,60.09,60.54,1774000,60.54
9-Sep-05,59.98,60.50,59.48,60.37,939400,60.37
8-Sep-05,59.50,60.00,58.85,59.76,1422100,59.76
7-Sep-05,58.40,60.11,58.25,59.46,2026800,59.46
6-Sep-05,57.00,59.09,56.92,59.09,2291600,59.09
2-Sep-05,57.00,57.10,56.82,56.98,860100,56.98
1-Sep-05,57.65,57.86,56.61,57.07,1960700,57.07
31-Aug-05,56.95,57.86,55.79,57.86,2269200,57.86
30-Aug-05,57.43,57.59,56.77,57.19,1304500,57.19
29-Aug-05,57.68,57.88,57.05,57.59,878600,57.59
26-Aug-05,57.56,57.90,57.18,57.71,956500,57.71
25-Aug-05,57.13,57.65,56.90,57.49,747000,57.49
24-Aug-05,56.60,57.71,56.52,57.06,1375900,57.06
23-Aug-05,57.17,57.20,56.52,56.62,919400,56.62
22-Aug-05,56.72,57.34,56.72,57.00,1349600,57.00
19-Aug-05,55.83,57.21,55.82,56.70,1297300,56.70
18-Aug-05,55.83,56.19,55.74,56.01,918600,56.01
17-Aug-05,55.79,56.08,55.37,55.89,1263400,55.89
16-Aug-05,54.78,56.39,54.78,55.50,1716100,55.50
15-Aug-05,54.72,55.29,54.45,54.85,846400,54.85
12-Aug-05,54.37,54.86,54.12,54.75,1112300,54.75
11-Aug-05,54.85,55.14,53.81,54.60,1278000,54.60
10-Aug-05,55.45,55.75,54.46,54.57,2736400,54.57
9-Aug-05,55.19,55.85,55.19,55.54,1187800,55.54
8-Aug-05,54.81,55.38,54.64,54.95,1514800,54.95
5-Aug-05,54.82,55.00,54.24,54.51,866900,54.51
4-Aug-05,55.13,55.48,54.81,54.90,1104500,54.90
3-Aug-05,54.72,55.20,54.07,55.05,1332500,55.05
2-Aug-05,53.43,54.77,53.34,54.51,1713900,54.51
1-Aug-05,51.68,53.92,51.64,53.43,1635500,53.43
29-Jul-05,52.06,52.52,51.59,52.30,1112400,52.30
28-Jul-05,51.81,52.92,50.63,52.12,2758300,52.12
27-Jul-05,49.21,49.41,48.28,48.57,916900,48.57
26-Jul-05,48.95,49.48,48.74,48.99,854800,48.99
25-Jul-05,48.45,48.98,47.90,48.52,977500,48.52
22-Jul-05,46.75,49.04,45.04,48.39,1975100,48.39
21-Jul-05,48.88,48.95,47.67,47.98,1046400,47.98
20-Jul-05,48.81,49.34,48.54,48.88,499900,48.88
19-Jul-05,48.89,49.35,48.30,48.84,692200,48.84
18-Jul-05,49.05,49.43,48.60,48.84,574800,48.84
15-Jul-05,49.31,49.83,48.88,49.30,971400,49.30
14-Jul-05,49.60,49.62,48.88,49.27,587700,49.27
13-Jul-05,49.26,49.90,48.81,49.15,809900,49.15
12-Jul-05,49.35,49.51,48.91,49.26,1211600,49.26
11-Jul-05,49.10,49.65,48.62,49.15,1325300,49.15
8-Jul-05,50.02,50.25,48.26,49.40,1642100,49.40
7-Jul-05,49.49,50.36,48.15,50.17,927600,50.17
6-Jul-05,51.32,51.60,49.70,49.90,1772600,49.90
5-Jul-05,50.07,51.70,49.95,51.27,944600,51.27
1-Jul-05,50.19,50.36,49.22,49.87,1096100,49.87
30-Jun-05,50.26,50.79,49.91,49.98,786700,49.98
29-Jun-05,50.14,50.93,50.12,50.50,838300,50.50
28-Jun-05,50.54,50.68,49.77,50.19,1268500,50.19
27-Jun-05,50.72,50.86,49.96,50.02,1235900,50.02
24-Jun-05,102.48,102.58,101.06,101.20,1125800,50.60
23-Jun-05,103.50,103.71,101.92,102.39,1123800,51.19
22-Jun-05,102.97,104.33,102.58,103.24,1328400,51.62
21-Jun-05,103.43,104.07,102.19,102.70,776200,51.35
20-Jun-05,104.33,104.40,103.12,103.56,985800,51.78
17-Jun-05,102.15,104.99,101.80,104.50,3643400,52.25
16-Jun-05,101.02,101.77,100.00,101.77,1633000,50.88
15-Jun-05,99.55,100.10,98.50,100.10,1798600,50.05
14-Jun-05,97.23,99.12,97.03,99.06,1854800,49.53
13-Jun-05,95.12,98.20,94.75,97.23,2307800,48.62
10-Jun-05,96.90,97.24,94.15,94.17,1361800,47.08
9-Jun-05,96.00,97.31,95.75,96.73,825400,48.37
8-Jun-05,97.28,97.30,95.75,95.94,929000,47.97
7-Jun-05,96.54,98.40,95.91,96.85,1972600,48.42
6-Jun-05,94.04,95.48,93.80,95.36,939200,47.68
3-Jun-05,93.55,94.03,93.22,93.88,946200,46.94
2-Jun-05,91.85,93.42,91.17,93.24,1597400,46.62
1-Jun-05,92.25,92.35,91.03,91.57,2348800,45.78
31-May-05,92.50,92.85,91.90,92.39,2268800,46.19
27-May-05,94.03,94.10,92.68,92.84,861800,46.42
26-May-05,95.52,95.94,93.58,93.89,1851000,46.94
25-May-05,94.49,95.07,94.00,94.74,829600,47.37
24-May-05,93.81,94.74,93.71,94.28,776400,47.14
23-May-05,93.60,94.23,92.64,93.70,1240600,46.85
20-May-05,94.79,94.79,93.38,93.68,1234400,46.84
19-May-05,94.32,94.75,93.67,94.49,987000,47.24
18-May-05,94.66,95.40,93.78,93.93,1350800,46.97
17-May-05,93.56,94.50,92.09,94.46,1661800,47.23
16-May-05,92.43,94.01,92.01,93.97,1284200,46.99
13-May-05,93.70,93.80,91.48,92.08,2146200,46.04
12-May-05,94.44,94.57,92.70,93.39,1821800,46.69
11-May-05,93.61,94.41,92.51,94.18,2517400,47.09
10-May-05,92.98,93.96,92.15,93.82,2001200,46.91
9-May-05,92.22,93.06,91.29,92.97,1559200,46.49
6-May-05,91.50,92.30,91.49,91.91,2254400,45.96
5-May-05,91.00,91.41,89.50,91.29,1891000,45.65
4-May-05,89.38,90.92,88.90,90.78,2058200,45.39
3-May-05,89.06,89.96,88.22,88.86,1953600,44.43
2-May-05,89.81,90.45,88.69,90.00,1660200,45.00
29-Apr-05,88.94,89.85,87.71,89.64,1661800,44.82
28-Apr-05,89.17,89.98,87.50,88.15,1641200,44.08
27-Apr-05,87.65,90.39,84.63,89.70,6350600,44.85
26-Apr-05,86.85,86.87,84.80,85.02,4295000,42.51
25-Apr-05,86.99,87.90,85.71,87.43,3543200,43.72
22-Apr-05,90.73,90.78,87.65,88.20,3333400,44.10
21-Apr-05,85.92,90.69,85.85,90.44,4543600,45.22
20-Apr-05,87.56,87.56,85.12,85.23,1203600,42.62
19-Apr-05,85.67,87.59,84.89,87.56,1491400,43.78
18-Apr-05,85.64,86.13,84.35,85.40,2046800,42.70
15-Apr-05,84.31,87.40,84.30,85.27,3303000,42.63
14-Apr-05,84.71,85.23,84.09,84.70,3450000,42.35
13-Apr-05,85.38,86.52,84.87,85.44,1526800,42.72
12-Apr-05,85.60,86.45,84.40,86.27,1400400,43.13
11-Apr-05,86.16,86.59,85.23,85.60,809800,42.80
8-Apr-05,87.67,87.75,85.71,85.95,1246400,42.97
7-Apr-05,87.15,87.83,85.96,87.82,1237600,43.91
6-Apr-05,86.98,89.22,86.71,86.90,1982000,43.45
5-Apr-05,85.66,87.19,85.33,86.99,2094800,43.49
4-Apr-05,85.29,86.04,85.26,85.60,1974800,42.80
1-Apr-05,87.06,87.60,84.63,85.42,2393200,42.71
31-Mar-05,87.71,87.75,86.04,87.19,1704400,43.60
30-Mar-05,84.91,87.71,84.61,87.67,2126200,43.83
29-Mar-05,83.77,86.06,83.77,84.77,2281800,42.38
28-Mar-05,82.34,84.30,82.10,83.92,1783800,41.96
24-Mar-05,82.60,84.69,82.34,83.31,2659800,41.65
23-Mar-05,85.11,85.34,83.56,84.25,1957600,42.12
22-Mar-05,83.41,85.61,83.28,84.91,2875800,42.46
21-Mar-05,82.69,83.93,81.97,83.22,1839400,41.61
18-Mar-05,82.39,82.98,81.64,82.55,1692000,41.28
17-Mar-05,82.53,83.05,81.86,82.12,1417400,41.06
16-Mar-05,83.96,84.12,81.91,82.70,1683000,41.35
15-Mar-05,84.49,85.35,83.45,83.78,1072600,41.89
14-Mar-05,85.94,86.34,84.18,84.91,1726000,42.46
11-Mar-05,86.32,87.28,85.62,85.85,1541400,42.92
10-Mar-05,85.56,86.27,84.80,86.27,1709000,43.13
9-Mar-05,86.08,86.25,84.96,85.27,1358200,42.63
8-Mar-05,86.36,86.52,85.30,85.80,2103400,42.90
7-Mar-05,83.82,87.40,83.06,86.59,5502000,43.29
4-Mar-05,84.30,86.30,84.21,84.82,3699400,42.41
3-Mar-05,81.72,84.55,81.55,84.50,10317000,42.25
2-Mar-05,76.94,77.60,76.26,77.21,1696200,38.60
1-Mar-05,75.99,77.29,75.94,77.28,1688600,38.64
28-Feb-05,76.84,77.24,75.28,75.29,993200,37.65
25-Feb-05,76.78,77.26,76.41,76.73,798000,38.37
24-Feb-05,75.51,77.12,75.27,77.12,1156200,38.56
23-Feb-05,74.46,76.25,73.52,75.74,1457600,37.87
22-Feb-05,76.37,76.65,74.08,74.37,1413800,37.19
18-Feb-05,76.66,77.40,76.37,76.85,880200,38.42
17-Feb-05,77.31,77.31,75.97,76.75,979200,38.38
16-Feb-05,76.68,77.79,76.39,77.25,1699800,38.62
15-Feb-05,75.60,76.84,75.26,76.49,906400,38.24
14-Feb-05,74.40,75.54,74.40,75.42,1060600,37.71
11-Feb-05,73.96,75.22,73.65,74.58,963600,37.29
10-Feb-05,73.96,74.56,73.80,74.02,756200,37.01
9-Feb-05,75.00,75.28,73.47,73.90,1635400,36.95
8-Feb-05,75.86,76.56,75.05,75.24,769400,37.62
7-Feb-05,76.33,77.00,75.38,75.72,1141600,37.86
4-Feb-05,75.00,76.39,74.68,76.39,847400,38.19
3-Feb-05,75.89,76.16,74.54,75.32,1157000,37.66
2-Feb-05,75.77,76.34,75.32,76.12,1046200,38.06
1-Feb-05,74.48,76.19,74.26,75.96,1760600,37.98
31-Jan-05,73.58,74.60,73.58,74.19,704400,37.10
28-Jan-05,74.51,74.73,73.07,73.58,1282000,36.79
27-Jan-05,74.20,76.00,73.82,74.63,1321800,37.31
26-Jan-05,73.55,74.77,73.33,74.30,783200,37.15
25-Jan-05,74.28,74.44,73.12,73.23,1189200,36.62
24-Jan-05,73.88,74.46,73.31,74.05,1164000,37.03
21-Jan-05,75.23,75.57,73.59,73.85,2116600,36.92
20-Jan-05,76.73,77.10,75.46,75.64,1649800,37.82
19-Jan-05,77.80,77.80,76.37,76.48,1131200,38.24
18-Jan-05,76.98,77.79,76.44,77.54,1341200,38.77
14-Jan-05,77.55,78.43,76.76,77.33,1345400,38.67
13-Jan-05,77.70,78.20,77.37,77.70,1326000,38.85
12-Jan-05,76.58,78.26,76.29,77.96,2100600,38.98
11-Jan-05,76.27,76.70,75.71,75.97,1239200,37.99
10-Jan-05,76.68,78.25,76.53,76.94,2302200,38.47
7-Jan-05,76.32,77.13,76.04,76.84,738200,38.42
6-Jan-05,76.53,77.77,76.38,76.38,1910400,38.19
5-Jan-05,75.59,77.03,75.52,76.20,2210400,38.10
4-Jan-05,75.90,76.59,75.17,75.63,1839800,37.81
3-Jan-05,76.34,77.08,75.35,76.02,1345400,38.01