matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,30.08,30.50,29.76,30.31,1431600,30.31
10-Aug-06,29.98,30.41,29.24,30.30,2198200,30.30
9-Aug-06,29.71,30.74,29.50,29.99,2304500,29.99
8-Aug-06,30.15,30.15,29.15,29.53,2405500,29.53
7-Aug-06,30.20,30.32,29.55,29.78,2421100,29.78
4-Aug-06,30.90,31.24,30.03,30.19,1867000,30.19
3-Aug-06,30.24,30.86,29.82,30.68,2055400,30.68
2-Aug-06,29.93,30.39,29.58,30.16,3019100,30.16
1-Aug-06,30.69,30.99,29.33,29.92,4706000,29.92
31-Jul-06,30.16,30.88,30.10,30.87,3036300,30.87
28-Jul-06,31.33,31.58,30.89,31.15,2244000,31.15
27-Jul-06,31.13,31.84,30.95,31.02,2524500,31.02
26-Jul-06,31.38,31.38,30.61,31.29,3008300,31.29
25-Jul-06,30.66,31.50,30.51,31.35,3683100,31.35
24-Jul-06,29.46,30.68,29.36,30.55,2344200,30.55
21-Jul-06,28.88,29.65,28.80,29.32,2585500,29.32
20-Jul-06,29.74,29.74,28.72,29.15,2614500,29.15
19-Jul-06,28.85,30.12,28.76,29.96,4022800,29.96
18-Jul-06,28.72,29.13,28.30,28.64,1926500,28.64
17-Jul-06,28.54,28.77,28.15,28.60,2026800,28.60
14-Jul-06,28.65,28.78,28.14,28.42,1981600,28.42
13-Jul-06,29.60,29.60,28.62,28.65,2694500,28.65
12-Jul-06,29.74,29.97,29.38,29.54,2277900,29.54
11-Jul-06,29.34,29.70,28.86,29.66,2768800,29.66
10-Jul-06,29.25,29.58,28.83,29.31,3278000,29.31
7-Jul-06,29.72,29.92,29.10,29.23,2483400,29.23
6-Jul-06,60.54,60.91,58.79,59.62,3514400,29.81
5-Jul-06,59.89,60.55,59.42,60.41,3548000,30.20
3-Jul-06,60.54,60.74,59.89,60.20,1827200,30.10
30-Jun-06,59.64,61.00,59.30,60.54,4972800,30.27
29-Jun-06,59.29,60.10,58.57,60.00,4695800,30.00
28-Jun-06,58.01,59.22,57.32,59.17,5098800,29.58
27-Jun-06,56.90,58.09,56.72,58.01,5651400,29.00
26-Jun-06,56.77,57.32,56.42,56.99,1867200,28.50
23-Jun-06,56.83,57.66,56.43,56.93,2131800,28.47
22-Jun-06,56.75,56.99,56.10,56.75,2675200,28.38
21-Jun-06,55.70,57.44,55.55,56.75,3542200,28.38
20-Jun-06,55.26,56.00,54.80,55.50,2403200,27.75
19-Jun-06,54.52,56.35,54.02,55.17,4104000,27.58
16-Jun-06,54.68,56.00,54.43,54.55,4834400,27.27
15-Jun-06,52.85,54.99,52.80,54.79,4660800,27.40
14-Jun-06,52.66,53.08,52.35,52.88,3013800,26.44
13-Jun-06,51.46,53.68,51.46,52.69,5713200,26.34
12-Jun-06,52.20,52.77,51.25,51.44,5445400,25.72
9-Jun-06,53.53,54.65,51.74,51.94,7658800,25.97
8-Jun-06,54.30,54.30,52.58,53.56,3750600,26.78
7-Jun-06,53.96,54.73,53.57,54.30,3391600,27.15
6-Jun-06,54.89,54.93,53.83,54.35,3150000,27.17
5-Jun-06,55.50,56.49,54.91,55.00,3339800,27.50
2-Jun-06,55.95,55.98,54.63,55.63,2286000,27.82
1-Jun-06,55.28,55.86,54.97,55.76,3241200,27.88
31-May-06,54.35,55.29,54.05,55.29,4709400,27.65
30-May-06,53.94,54.49,53.67,54.16,3780200,27.08
26-May-06,53.91,54.17,53.46,53.88,2336000,26.94
25-May-06,53.22,53.82,53.06,53.71,2905200,26.85
24-May-06,51.47,53.57,51.00,53.26,3957200,26.63
23-May-06,52.90,53.48,51.75,51.76,3442600,25.88
22-May-06,51.40,53.40,51.36,53.11,4551600,26.56
19-May-06,52.05,52.60,51.39,51.66,5115600,25.83
18-May-06,51.64,53.58,51.52,52.28,7211800,26.14
17-May-06,51.89,52.14,51.07,51.27,3776000,25.64
16-May-06,53.10,53.17,51.81,52.07,3914400,26.03
15-May-06,53.47,53.59,52.52,53.21,2318400,26.60
12-May-06,54.45,54.96,53.62,53.67,2194400,26.83
11-May-06,54.75,55.01,54.24,54.56,2262400,27.28
10-May-06,55.72,56.23,54.72,54.94,2958800,27.47
9-May-06,56.50,56.69,55.68,55.90,1763600,27.95
8-May-06,56.09,56.70,55.27,56.50,2603000,28.25
5-May-06,56.09,56.25,55.48,56.04,1797600,28.02
4-May-06,55.25,56.00,55.11,55.86,2020800,27.93
3-May-06,55.40,55.69,55.03,55.16,2269800,27.58
2-May-06,55.92,56.18,55.15,55.50,2451200,27.75
1-May-06,54.36,56.32,54.18,55.31,4336600,27.66
28-Apr-06,55.06,55.08,53.85,54.17,2342200,27.08
27-Apr-06,55.49,55.50,54.00,54.93,2965000,27.47
26-Apr-06,54.54,56.28,54.52,55.47,2488200,27.74
25-Apr-06,55.44,55.48,54.14,54.80,2799800,27.40
24-Apr-06,55.15,55.65,54.75,55.43,2245600,27.72
21-Apr-06,57.11,57.33,54.67,55.03,4612200,27.51
20-Apr-06,56.66,57.97,56.39,56.86,6908400,28.43
19-Apr-06,54.51,55.00,54.22,55.00,1670600,27.50
18-Apr-06,53.25,54.72,52.93,54.52,2219000,27.26
17-Apr-06,53.72,53.93,52.81,53.09,1336000,26.55
13-Apr-06,53.71,54.23,53.46,53.92,1093200,26.96
12-Apr-06,53.48,54.19,53.45,53.90,1245800,26.95
11-Apr-06,53.98,54.24,53.40,53.69,1321000,26.84
10-Apr-06,54.05,54.49,53.60,53.82,1091400,26.91
7-Apr-06,54.30,54.90,53.76,53.88,2023600,26.94
6-Apr-06,53.95,54.64,53.75,54.30,2115600,27.15
5-Apr-06,53.67,54.53,53.30,54.19,2213600,27.09
4-Apr-06,53.56,54.20,53.52,53.74,2330400,26.87
3-Apr-06,53.27,53.66,52.95,53.51,2494600,26.75
31-Mar-06,52.82,53.42,52.70,53.19,2570600,26.59
30-Mar-06,52.68,53.28,52.31,52.82,2064200,26.41
29-Mar-06,51.50,53.41,51.36,53.04,3523400,26.52
28-Mar-06,51.89,52.23,51.27,51.50,3570200,25.75
27-Mar-06,52.16,52.19,51.63,51.87,3704600,25.93
24-Mar-06,52.95,52.99,51.99,52.35,3109200,26.17
23-Mar-06,53.34,53.44,52.56,52.77,3161000,26.39
22-Mar-06,53.15,53.99,52.78,53.64,3023400,26.82
21-Mar-06,53.39,54.23,52.96,53.75,4864600,26.88
20-Mar-06,52.92,53.50,52.61,52.81,2957000,26.41
17-Mar-06,53.54,53.60,53.09,53.12,3434200,26.56
16-Mar-06,53.25,53.85,52.71,53.30,3610600,26.65
15-Mar-06,52.50,53.00,52.27,52.90,3575600,26.45
14-Mar-06,52.74,52.87,51.59,52.41,4891600,26.20
13-Mar-06,52.53,53.02,52.48,52.68,3827000,26.34
10-Mar-06,51.95,52.91,51.60,52.76,5050200,26.38
9-Mar-06,50.54,52.75,50.31,51.73,7698000,25.86
8-Mar-06,48.95,49.45,48.49,48.51,3281400,24.25
7-Mar-06,48.51,49.05,48.40,48.88,3641400,24.44
6-Mar-06,48.63,48.82,48.29,48.59,4058600,24.30
3-Mar-06,48.18,49.45,47.98,48.59,3082800,24.30
2-Mar-06,48.87,49.07,48.15,48.42,3081600,24.21
1-Mar-06,48.59,49.39,48.37,48.95,2968400,24.48
28-Feb-06,49.37,49.45,48.22,48.61,2933200,24.31
27-Feb-06,48.47,51.05,48.30,49.46,4974600,24.73
24-Feb-06,48.65,48.89,48.25,48.59,2246800,24.30
23-Feb-06,48.99,49.18,48.50,48.57,2696600,24.28
22-Feb-06,48.74,49.41,48.31,49.08,3204600,24.54
21-Feb-06,49.49,49.98,48.53,48.61,3356600,24.31
17-Feb-06,52.00,52.09,48.90,49.25,13694600,24.62
16-Feb-06,54.09,54.92,53.56,54.80,3822600,27.40
15-Feb-06,53.19,54.07,53.17,53.94,3287600,26.97
14-Feb-06,53.41,55.22,53.30,53.50,5742400,26.75
13-Feb-06,52.45,53.10,52.28,53.08,3146200,26.54
10-Feb-06,51.58,52.73,51.18,52.46,3775000,26.23
9-Feb-06,51.40,52.51,51.37,51.58,3711800,25.79
8-Feb-06,51.36,51.42,50.56,51.07,3045400,25.53
7-Feb-06,51.47,51.83,50.75,50.99,3429200,25.50
6-Feb-06,51.00,51.95,50.96,51.53,1950400,25.76
3-Feb-06,52.18,52.18,51.02,51.10,2567200,25.55
2-Feb-06,52.58,52.79,51.39,52.23,2341000,26.11
1-Feb-06,52.14,52.92,51.74,52.75,1987200,26.38
31-Jan-06,52.57,53.13,51.61,52.33,3041000,26.17
30-Jan-06,52.60,53.27,52.25,52.25,1914400,26.12
27-Jan-06,52.29,53.34,52.22,52.23,2484400,26.11
26-Jan-06,51.90,52.60,51.63,52.25,2808800,26.12
25-Jan-06,51.25,51.86,50.89,51.35,2681400,25.67
24-Jan-06,51.21,51.68,50.63,51.50,2574600,25.75
23-Jan-06,51.45,51.87,51.01,51.11,2888200,25.56
20-Jan-06,52.80,53.25,51.51,51.56,3505400,25.78
19-Jan-06,52.46,53.44,52.30,53.07,2401600,26.53
18-Jan-06,51.93,52.80,51.70,52.52,3300800,26.26
17-Jan-06,51.56,52.58,51.03,52.00,3072600,26.00
13-Jan-06,52.40,52.40,51.20,51.81,4222600,25.91
12-Jan-06,51.97,52.84,51.97,52.36,2522800,26.18
11-Jan-06,53.00,53.00,52.20,52.60,3931200,26.30
10-Jan-06,52.77,53.62,52.56,53.02,2900600,26.51
9-Jan-06,53.75,53.79,52.93,53.14,2973800,26.57
6-Jan-06,53.54,53.95,52.89,53.95,3828800,26.98
5-Jan-06,54.10,54.16,53.20,53.36,3206800,26.68
4-Jan-06,53.65,54.16,53.57,54.16,3253400,27.08
3-Jan-06,53.25,54.41,51.87,54.08,4106200,27.04
30-Dec-05,53.44,53.98,53.28,53.30,2002000,26.65
29-Dec-05,53.81,53.97,53.60,53.66,1695200,26.83
28-Dec-05,53.08,53.80,53.08,53.60,2135800,26.80
27-Dec-05,54.00,54.49,53.30,53.55,1860000,26.77
23-Dec-05,54.06,54.30,53.69,53.98,1548600,26.99
22-Dec-05,53.31,53.94,53.11,53.73,2158000,26.86
21-Dec-05,52.82,53.37,52.75,53.20,2114200,26.60
20-Dec-05,52.44,53.09,52.38,52.81,2992200,26.41
19-Dec-05,52.96,53.50,52.43,52.52,3187600,26.26
16-Dec-05,54.23,54.29,53.10,53.19,8707400,26.59
15-Dec-05,54.81,55.24,53.53,54.43,3221000,27.22
14-Dec-05,55.69,55.94,54.21,54.92,3818800,27.46
13-Dec-05,55.00,55.74,54.60,55.57,4875400,27.78
12-Dec-05,53.90,55.56,53.66,55.40,6240800,27.70
9-Dec-05,52.80,53.66,52.65,53.44,3127800,26.72
8-Dec-05,52.52,53.30,52.29,52.61,4038000,26.31
7-Dec-05,52.76,53.25,52.36,52.45,3512400,26.23
6-Dec-05,52.77,53.24,52.56,52.74,3608600,26.37
5-Dec-05,53.31,53.58,52.31,52.69,3411400,26.34
2-Dec-05,53.17,53.66,53.06,53.40,2683000,26.70
1-Dec-05,53.53,54.19,53.52,53.58,3578800,26.79
30-Nov-05,53.19,53.75,53.03,53.57,3399000,26.78
29-Nov-05,53.52,54.39,53.14,53.38,3346400,26.69
28-Nov-05,53.76,53.85,53.00,53.45,3237200,26.73
25-Nov-05,53.60,53.88,53.45,53.82,825200,26.91
23-Nov-05,53.43,53.73,53.14,53.54,3573000,26.77
22-Nov-05,53.71,54.00,52.85,53.73,4908400,26.86
21-Nov-05,53.11,53.76,52.59,53.75,4773000,26.88
18-Nov-05,53.42,54.28,53.07,53.42,6107600,26.71
17-Nov-05,49.80,53.09,49.75,53.01,15486200,26.50
16-Nov-05,48.82,49.93,48.81,49.20,6425000,24.60
15-Nov-05,49.00,49.66,48.82,48.87,2634000,24.43
14-Nov-05,49.20,49.44,48.72,49.29,2273800,24.65
11-Nov-05,48.76,49.02,48.26,48.86,2453600,24.43
10-Nov-05,48.35,48.83,47.75,48.70,1532200,24.35
9-Nov-05,48.03,48.51,47.92,48.15,2109800,24.08
8-Nov-05,47.75,48.45,47.50,47.97,2027200,23.99
7-Nov-05,47.50,48.01,47.48,47.83,1207800,23.92
4-Nov-05,47.99,48.22,47.20,47.61,1980200,23.81
3-Nov-05,47.70,48.15,47.46,47.87,3359200,23.93
2-Nov-05,45.94,47.86,45.94,47.70,3828000,23.85
1-Nov-05,45.95,46.50,45.66,46.10,1882800,23.05
31-Oct-05,45.75,46.31,45.46,45.93,2104800,22.97
28-Oct-05,45.48,45.97,45.29,45.74,3125600,22.87
27-Oct-05,45.34,45.75,44.72,44.81,1709800,22.41
26-Oct-05,45.20,46.12,45.20,45.58,2321600,22.79
25-Oct-05,45.94,46.19,45.10,45.52,2084000,22.76
24-Oct-05,45.35,46.38,45.13,46.01,3052000,23.00
21-Oct-05,44.66,45.73,44.14,45.35,5343600,22.67
20-Oct-05,44.71,44.86,43.55,44.05,2563200,22.02
19-Oct-05,43.69,44.63,43.63,44.43,3482200,22.22
18-Oct-05,43.07,43.98,42.86,43.55,3722800,21.77
17-Oct-05,42.89,43.25,42.50,43.13,1998000,21.57
14-Oct-05,42.59,43.08,42.19,43.00,2394400,21.50
13-Oct-05,43.00,43.09,42.35,42.69,3748000,21.34
12-Oct-05,43.29,44.19,43.17,43.20,2522800,21.60
11-Oct-05,43.66,43.85,42.88,43.41,4029600,21.70
10-Oct-05,43.91,44.27,43.56,43.69,1752200,21.84
7-Oct-05,44.19,44.26,43.86,43.93,2544600,21.97
6-Oct-05,43.94,44.50,43.72,44.03,3197000,22.01
5-Oct-05,45.20,45.31,43.96,44.00,3377600,22.00
4-Oct-05,44.71,45.25,44.47,45.17,4181600,22.58
3-Oct-05,44.65,45.31,44.52,44.67,3483400,22.33
30-Sep-05,44.10,44.81,44.07,44.81,3199000,22.41
29-Sep-05,44.90,44.97,43.88,44.15,6361200,22.08
28-Sep-05,44.70,45.58,44.45,45.06,2499200,22.53
27-Sep-05,45.00,45.26,44.54,44.74,3564800,22.37
26-Sep-05,45.53,45.55,44.63,44.88,2530200,22.44
23-Sep-05,45.26,45.87,45.07,45.31,2639600,22.66
22-Sep-05,44.54,45.51,44.18,45.45,3204800,22.73
21-Sep-05,44.89,45.21,44.43,44.61,3050200,22.31
20-Sep-05,44.76,45.39,44.28,44.71,2866600,22.35
19-Sep-05,45.25,45.46,44.71,44.78,2633200,22.39
16-Sep-05,44.65,45.63,44.60,45.46,4426000,22.73
15-Sep-05,44.82,45.23,44.52,44.73,2122000,22.36
14-Sep-05,45.00,45.20,44.45,44.64,3449200,22.32
13-Sep-05,45.39,45.43,44.90,45.04,3974400,22.52
12-Sep-05,45.90,46.34,45.60,45.61,2482800,22.81
9-Sep-05,45.82,46.05,45.63,45.91,2602600,22.95
8-Sep-05,45.58,46.22,45.38,46.06,2704000,23.03
7-Sep-05,45.36,45.80,45.16,45.78,2413400,22.89
6-Sep-05,45.95,46.14,45.34,45.51,4324800,22.75
2-Sep-05,46.34,46.47,45.85,45.89,2487000,22.94
1-Sep-05,45.70,46.33,45.47,46.10,5143000,23.05
31-Aug-05,45.00,45.95,44.83,45.84,4563600,22.92
30-Aug-05,44.50,44.98,44.32,44.82,2688400,22.41
29-Aug-05,44.13,45.12,43.99,44.85,3193400,22.42
26-Aug-05,43.94,44.51,43.60,44.05,3949800,22.02
25-Aug-05,44.85,44.90,43.64,43.76,11478600,21.88
24-Aug-05,45.73,47.07,45.65,46.33,6077200,23.17
23-Aug-05,45.74,46.27,45.57,45.90,3874400,22.95
22-Aug-05,46.09,46.25,45.21,45.78,4407800,22.89
19-Aug-05,46.15,46.31,46.02,46.14,3031600,23.07
18-Aug-05,46.45,46.61,46.14,46.19,2077400,23.09
17-Aug-05,46.41,46.91,45.90,46.66,1619000,23.33
16-Aug-05,46.84,46.94,46.20,46.46,2221800,23.23
15-Aug-05,46.52,47.38,46.50,46.91,2315600,23.45
12-Aug-05,47.55,47.60,46.66,46.81,3172200,23.41
11-Aug-05,46.93,47.95,46.93,47.65,2267800,23.83
10-Aug-05,47.20,47.50,46.63,46.89,2084000,23.44
9-Aug-05,47.25,47.46,47.05,47.19,1898000,23.59
8-Aug-05,48.01,48.01,46.94,47.06,2768200,23.53
5-Aug-05,47.83,48.32,47.63,47.91,1938200,23.95
4-Aug-05,47.87,48.39,47.85,47.95,1934400,23.98
3-Aug-05,47.75,48.32,47.61,48.16,4198800,24.08
2-Aug-05,47.70,48.24,47.27,48.01,2907600,24.00
1-Aug-05,47.90,48.43,47.70,47.80,1970200,23.90
29-Jul-05,47.91,48.38,47.76,48.00,2804000,24.00
28-Jul-05,48.00,48.10,47.10,47.97,3665200,23.99
27-Jul-05,48.18,48.38,47.43,48.12,2393000,24.06
26-Jul-05,47.37,48.20,46.95,47.96,4297000,23.98
25-Jul-05,48.30,48.87,48.21,48.41,3099000,24.20
22-Jul-05,48.74,48.85,47.83,48.36,3527600,24.18
21-Jul-05,49.15,49.15,48.21,48.77,2542600,24.39
20-Jul-05,48.77,49.20,48.68,48.94,2536600,24.47
19-Jul-05,48.95,48.97,48.31,48.72,2462200,24.36
18-Jul-05,48.87,49.25,48.74,48.88,2804600,24.44
15-Jul-05,49.30,49.58,48.85,48.99,3929200,24.50
14-Jul-05,48.92,49.25,48.62,48.86,3406800,24.43
13-Jul-05,48.10,48.70,47.75,48.70,3772400,24.35
12-Jul-05,47.33,48.25,47.10,48.10,4663800,24.05
11-Jul-05,47.76,47.93,47.06,47.36,4741600,23.68
8-Jul-05,46.70,48.22,46.40,48.06,7961000,24.03
7-Jul-05,44.90,46.78,44.80,46.51,6043200,23.25
6-Jul-05,44.67,45.21,43.95,45.16,5153000,22.58
5-Jul-05,44.75,45.31,44.24,44.81,2331200,22.41
1-Jul-05,45.48,45.57,44.65,44.99,1697000,22.50
30-Jun-05,45.04,45.63,45.02,45.11,2747600,22.56
29-Jun-05,45.14,45.35,44.77,45.12,3372400,22.56
28-Jun-05,45.00,45.41,44.68,45.27,2861600,22.64
27-Jun-05,44.15,45.00,44.14,44.83,2717600,22.42
24-Jun-05,44.53,44.90,44.08,44.38,2395600,22.19
23-Jun-05,45.37,45.70,44.43,44.55,3347400,22.27
22-Jun-05,45.30,45.67,44.80,45.22,2562400,22.61
21-Jun-05,44.97,45.73,44.70,45.11,3346000,22.56
20-Jun-05,45.05,45.28,44.69,44.85,3268000,22.42
17-Jun-05,45.99,46.16,45.36,45.36,4539600,22.68
16-Jun-05,45.20,45.80,45.03,45.61,2970000,22.81
15-Jun-05,45.21,45.28,44.45,45.28,2725800,22.64
14-Jun-05,45.15,45.47,44.72,44.79,3728800,22.40
13-Jun-05,44.31,45.88,44.21,45.34,5773800,22.67
10-Jun-05,44.60,44.74,44.09,44.35,2399200,22.17
9-Jun-05,44.25,44.76,43.80,44.66,3684800,22.33
8-Jun-05,43.84,44.45,43.80,44.14,3473400,22.07
7-Jun-05,43.46,44.69,43.46,43.88,4696400,21.94
6-Jun-05,42.90,43.77,42.51,43.50,3327200,21.75
3-Jun-05,43.54,43.66,42.49,42.88,4524000,21.44
2-Jun-05,43.73,44.00,43.43,43.64,3628200,21.82
1-Jun-05,43.30,44.09,43.26,43.92,2951200,21.96
31-May-05,43.26,43.65,43.08,43.27,3419800,21.64
27-May-05,43.12,43.43,42.86,43.27,2115600,21.64
26-May-05,43.16,43.31,42.67,43.13,4177600,21.57
25-May-05,42.79,43.23,42.43,43.03,3038000,21.51
24-May-05,43.39,43.39,42.37,42.94,4911600,21.47
23-May-05,43.25,43.81,43.00,43.37,3408800,21.68
20-May-05,43.08,43.48,42.82,43.41,3237200,21.70
19-May-05,42.86,43.88,42.42,43.50,6197200,21.75
18-May-05,44.25,44.38,43.54,44.24,4754800,22.12
17-May-05,43.58,44.21,43.25,44.19,3080000,22.09
16-May-05,43.19,43.70,42.96,43.63,2351400,21.82
13-May-05,42.58,43.49,42.33,43.26,3651800,21.63
12-May-05,42.11,42.64,42.09,42.41,3274400,21.20
11-May-05,41.83,42.20,41.65,42.03,2647400,21.01
10-May-05,41.80,42.32,41.61,41.82,2337600,20.91
9-May-05,41.55,42.28,41.30,42.14,4010000,21.07
6-May-05,42.28,42.33,41.25,41.54,4992400,20.77
5-May-05,42.08,42.41,41.54,42.04,2887200,21.02
4-May-05,41.18,42.06,41.18,42.00,3265000,21.00
3-May-05,40.88,41.97,40.85,41.17,3689400,20.58
2-May-05,40.65,41.36,40.53,41.14,4021400,20.57
29-Apr-05,40.11,40.45,39.68,40.30,3533400,20.15
28-Apr-05,40.76,40.95,39.90,40.07,5663200,20.03
27-Apr-05,40.95,41.44,40.93,41.15,2647400,20.58
26-Apr-05,41.35,41.90,41.08,41.22,3066000,20.61
25-Apr-05,42.25,42.30,40.88,41.32,6502000,20.66
22-Apr-05,42.60,42.95,42.30,42.52,3400200,21.26
21-Apr-05,42.29,42.92,42.28,42.58,7684600,21.29
20-Apr-05,41.52,42.10,41.21,41.25,2985800,20.62
19-Apr-05,41.45,42.11,41.44,41.64,2759400,20.82
18-Apr-05,41.49,42.30,40.84,41.37,4035200,20.68
15-Apr-05,41.40,42.79,41.35,42.34,3712800,21.17
14-Apr-05,42.23,42.72,42.13,42.20,2168000,21.10
13-Apr-05,42.88,43.00,42.02,42.30,2479000,21.15
12-Apr-05,43.10,43.29,42.19,43.08,2977400,21.54
11-Apr-05,43.02,43.96,43.00,43.10,1646600,21.55
8-Apr-05,42.90,43.59,42.87,43.05,2535000,21.52
7-Apr-05,42.43,43.05,42.15,43.02,2584800,21.51
6-Apr-05,42.74,43.00,42.26,42.46,2790600,21.23
5-Apr-05,43.15,43.17,42.51,42.72,2878000,21.36
4-Apr-05,43.00,43.34,42.77,43.17,2837600,21.58
1-Apr-05,43.83,44.19,42.93,43.10,3357200,21.55
31-Mar-05,44.18,44.35,43.60,43.77,2653800,21.89
30-Mar-05,43.93,44.30,43.67,44.05,2661600,22.02
29-Mar-05,44.05,44.42,43.70,43.84,3057400,21.92
28-Mar-05,44.01,44.79,44.00,44.10,2959600,22.05
24-Mar-05,43.92,44.52,43.65,43.94,3619600,21.97
23-Mar-05,43.66,44.11,43.58,43.87,2451600,21.93
22-Mar-05,43.83,44.34,43.58,43.59,2157200,21.80
21-Mar-05,43.46,44.33,43.30,43.95,3536600,21.98
18-Mar-05,43.36,43.69,43.00,43.43,2812600,21.72
17-Mar-05,42.91,43.50,42.53,43.32,3107600,21.66
16-Mar-05,42.85,43.36,42.80,42.94,3306200,21.47
15-Mar-05,44.40,44.65,42.79,43.11,4857200,21.56
14-Mar-05,43.97,44.81,43.85,44.50,3382000,22.25
11-Mar-05,44.41,44.69,43.94,43.95,2618800,21.98
10-Mar-05,44.05,44.49,43.77,44.48,3508400,22.24
9-Mar-05,43.93,44.50,43.82,43.89,2269600,21.94
8-Mar-05,44.30,44.71,43.79,43.86,3707400,21.93
7-Mar-05,44.08,44.83,43.91,44.29,3159600,22.15
4-Mar-05,43.60,44.20,43.55,43.93,4410400,21.97
3-Mar-05,43.47,43.85,43.34,43.49,5239400,21.75
2-Mar-05,43.24,43.95,43.05,43.38,3514200,21.69
1-Mar-05,42.95,43.49,42.85,43.30,4756400,21.65
28-Feb-05,41.81,43.11,41.81,42.80,8600800,21.40
25-Feb-05,41.05,41.89,40.57,41.81,4818000,20.91
24-Feb-05,40.39,40.94,39.93,40.85,3527600,20.42
23-Feb-05,40.28,40.68,39.75,40.59,3277800,20.30
22-Feb-05,40.79,41.00,40.11,40.15,4735800,20.08
18-Feb-05,39.70,41.42,39.64,40.95,6618400,20.48
17-Feb-05,40.06,40.43,39.21,40.11,5688400,20.06
16-Feb-05,41.05,41.17,39.94,40.05,2754600,20.02
15-Feb-05,40.05,41.22,40.00,40.52,3714600,20.26
14-Feb-05,40.29,40.67,39.77,40.08,2507600,20.04
11-Feb-05,38.92,41.19,38.42,40.14,6919600,20.07
10-Feb-05,37.62,40.00,37.62,38.91,5843800,19.45
9-Feb-05,38.00,38.07,37.24,37.70,5697000,18.85
8-Feb-05,39.01,39.08,37.83,37.92,4246200,18.96
7-Feb-05,38.35,39.20,38.35,39.03,3023800,19.51
4-Feb-05,37.76,38.78,37.70,38.34,3176200,19.17
3-Feb-05,38.16,38.33,37.37,37.74,3477800,18.87
2-Feb-05,38.85,39.00,38.08,38.27,3470800,19.14
1-Feb-05,39.12,39.15,38.62,38.89,2078200,19.44
31-Jan-05,39.03,39.60,38.77,39.00,3914200,19.50
28-Jan-05,38.69,38.96,38.08,38.56,2619800,19.28
27-Jan-05,39.05,39.05,38.40,38.52,3005400,19.26
26-Jan-05,38.80,39.24,38.60,39.06,2438400,19.53
25-Jan-05,38.43,39.15,38.26,38.59,2982400,19.30
24-Jan-05,38.46,38.92,38.13,38.13,3657800,19.07
21-Jan-05,39.05,39.18,38.29,38.34,4018200,19.17
20-Jan-05,38.01,39.55,38.00,38.97,5611000,19.49
19-Jan-05,38.81,39.00,38.03,38.10,6626000,19.05
18-Jan-05,39.75,39.98,38.97,39.03,4824800,19.51
14-Jan-05,39.19,40.04,39.08,39.73,4140800,19.86
13-Jan-05,39.51,40.10,39.01,39.18,5796400,19.59
12-Jan-05,40.70,40.83,39.56,40.35,4363600,20.17
11-Jan-05,40.90,41.41,40.34,40.57,3425200,20.28
10-Jan-05,41.39,41.86,41.08,41.41,2486000,20.70
7-Jan-05,40.84,41.45,40.69,41.27,3132800,20.64
6-Jan-05,40.90,41.50,40.74,40.76,3395400,20.38
5-Jan-05,41.95,42.17,40.93,41.02,3856000,20.51
4-Jan-05,42.98,43.16,41.02,41.49,4435600,20.75
3-Jan-05,44.03,44.30,42.58,42.90,4703000,21.45