matplotlib Code

408 lines (407 with data), 18.7 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,32.98,32.98,32.11,32.33,3912000,32.33
10-Aug-06,32.79,33.50,32.74,33.15,2717700,33.15
9-Aug-06,32.79,33.63,32.61,32.90,2051400,32.90
8-Aug-06,33.06,33.48,32.26,32.37,2354300,32.37
7-Aug-06,33.10,33.25,32.27,33.06,1753400,33.06
4-Aug-06,34.12,34.74,32.82,33.31,2313100,33.31
3-Aug-06,32.67,34.05,31.76,33.74,2251400,33.74
2-Aug-06,33.54,33.71,32.67,32.75,3275700,32.75
1-Aug-06,33.26,33.98,32.53,32.98,3999700,32.98
31-Jul-06,32.50,34.65,32.38,34.11,5467000,34.11
28-Jul-06,31.69,33.15,31.52,32.41,3128000,32.41
27-Jul-06,31.88,32.94,31.32,31.40,2880600,31.40
26-Jul-06,32.48,32.49,31.35,31.64,3897000,31.64
25-Jul-06,31.31,32.50,31.31,32.49,3564800,32.49
24-Jul-06,30.04,31.58,30.02,31.31,2470300,31.31
21-Jul-06,31.06,31.24,30.01,30.11,2605500,30.11
20-Jul-06,31.06,32.38,30.76,31.30,3509400,31.30
19-Jul-06,30.31,31.68,30.18,31.41,2811700,31.41
18-Jul-06,30.11,30.50,29.77,30.26,1953200,30.26
17-Jul-06,30.32,30.74,29.94,30.06,1769300,30.06
14-Jul-06,30.63,30.63,29.78,30.45,1946900,30.45
13-Jul-06,31.23,31.29,30.38,30.64,3149100,30.64
12-Jul-06,31.00,32.20,30.90,31.60,4765500,31.60
11-Jul-06,29.90,30.88,29.90,30.84,5982300,30.84
10-Jul-06,31.72,31.86,29.56,30.22,4270700,30.22
7-Jul-06,33.25,33.25,31.57,31.72,3756900,31.72
6-Jul-06,34.20,34.66,32.88,33.42,2594200,33.42
5-Jul-06,34.88,35.03,33.81,34.14,2166400,34.14
3-Jul-06,34.49,35.10,34.24,34.94,748500,34.94
30-Jun-06,34.76,34.86,34.11,34.46,1814100,34.46
29-Jun-06,33.07,34.55,32.70,34.47,2676500,34.47
28-Jun-06,32.78,33.00,32.45,32.86,1632900,32.86
27-Jun-06,34.33,34.44,32.39,32.88,3426400,32.88
26-Jun-06,34.67,34.92,34.22,34.26,2185100,34.26
23-Jun-06,34.84,35.37,34.43,34.73,1875000,34.73
22-Jun-06,35.70,35.80,34.38,34.93,2075800,34.93
21-Jun-06,35.36,36.13,35.18,35.82,2241300,35.82
20-Jun-06,36.09,36.24,35.51,35.60,1099600,35.60
19-Jun-06,36.75,36.87,35.93,36.13,1458400,36.13
16-Jun-06,36.70,37.04,36.49,36.82,2246800,36.82
15-Jun-06,35.43,36.93,35.27,36.69,2308700,36.69
14-Jun-06,34.95,35.36,34.50,35.27,1943700,35.27
13-Jun-06,34.59,35.26,34.57,35.01,2569100,35.01
12-Jun-06,34.60,35.34,34.37,34.74,2648000,34.74
9-Jun-06,34.51,35.17,34.19,34.45,1660900,34.45
8-Jun-06,34.89,34.91,33.64,34.40,3469700,34.40
7-Jun-06,35.33,35.92,35.01,35.18,1630700,35.18
6-Jun-06,35.06,35.75,34.87,35.28,2981600,35.28
5-Jun-06,36.07,36.31,34.93,35.13,2056400,35.13
2-Jun-06,37.71,37.74,35.89,36.53,1839300,36.53
1-Jun-06,36.58,37.56,36.48,37.56,1903400,37.56
31-May-06,36.70,36.95,36.27,36.39,2424100,36.39
30-May-06,36.84,37.11,36.01,36.49,2303200,36.49
26-May-06,37.12,37.15,36.40,37.14,1800300,37.14
25-May-06,36.63,36.77,35.92,36.48,1452600,36.48
24-May-06,35.96,36.90,35.81,36.60,2981500,36.60
23-May-06,36.92,37.16,35.80,35.92,2881700,35.92
22-May-06,37.14,37.30,35.98,36.77,2950900,36.77
19-May-06,36.71,37.57,35.41,37.49,10464400,37.49
18-May-06,38.59,38.89,37.94,38.01,4414400,38.01
17-May-06,39.00,39.24,38.22,38.26,4729600,38.26
16-May-06,38.38,38.65,37.74,38.19,3715500,38.19
15-May-06,39.45,39.48,38.20,38.69,3095300,38.69
12-May-06,38.11,39.93,37.90,39.30,66303,39.30
11-May-06,38.85,39.00,37.97,38.10,39356,38.10
10-May-06,39.49,39.66,38.50,39.01,33115,39.01
9-May-06,40.08,40.17,39.36,39.44,29914,39.44
8-May-06,39.89,40.18,39.76,39.90,24087,39.90
5-May-06,39.79,40.37,39.59,39.92,18606,39.92
4-May-06,40.04,40.52,39.60,39.78,26346,39.78
3-May-06,40.27,40.50,39.55,39.82,49110,39.82
2-May-06,41.62,41.80,40.14,40.49,38861,40.49
1-May-06,42.00,42.21,41.24,41.47,25221,41.47
28-Apr-06,42.02,42.49,41.43,42.04,20633,42.04
27-Apr-06,42.13,42.77,41.91,42.05,25813,42.05
26-Apr-06,42.92,43.09,41.89,42.24,24806,42.24
25-Apr-06,42.90,43.89,42.68,42.95,45131,42.95
24-Apr-06,42.49,42.62,41.70,42.38,29094,42.38
21-Apr-06,42.95,43.52,42.38,42.85,27023,42.85
20-Apr-06,43.31,43.45,42.59,42.93,23663,42.93
19-Apr-06,43.44,43.81,42.80,43.31,36343,43.31
18-Apr-06,41.95,43.82,41.95,43.62,42412,43.62
17-Apr-06,41.90,42.70,41.50,41.66,39274,41.66
13-Apr-06,42.23,42.61,41.25,42.01,23276,42.01
12-Apr-06,42.50,42.93,41.95,42.38,36373,42.38
11-Apr-06,42.60,42.88,42.06,42.76,34267,42.76
10-Apr-06,42.60,43.00,42.21,42.68,37285,42.68
7-Apr-06,41.18,43.10,41.00,42.60,71560,42.60
6-Apr-06,39.03,41.56,39.03,41.31,66466,41.31
5-Apr-06,37.99,39.53,37.59,39.32,39438,39.32
4-Apr-06,37.38,37.94,37.26,37.87,35362,37.87
3-Apr-06,38.23,38.75,37.13,37.25,34613,37.25
31-Mar-06,38.01,38.89,37.75,38.52,32336,38.52
30-Mar-06,38.21,38.91,37.80,38.07,23073,38.07
29-Mar-06,37.49,38.47,37.35,38.27,28038,38.27
28-Mar-06,36.71,37.90,36.51,37.60,28496,37.60
27-Mar-06,37.07,37.25,36.44,37.00,19374,37.00
24-Mar-06,36.76,37.63,36.60,37.16,16897,37.16
23-Mar-06,37.66,37.66,36.58,36.71,20706,36.71
22-Mar-06,37.99,38.00,37.48,37.73,21625,37.73
21-Mar-06,37.93,38.63,37.77,38.06,35157,38.06
20-Mar-06,38.62,38.92,38.05,38.54,30532,38.54
17-Mar-06,39.13,39.42,38.47,39.31,22294,39.31
16-Mar-06,39.37,39.70,38.94,38.95,21384,38.95
15-Mar-06,38.79,39.81,38.53,39.59,28139,39.59
14-Mar-06,37.43,38.93,37.41,38.38,23076,38.38
13-Mar-06,37.95,38.29,37.53,37.83,18299,37.83
10-Mar-06,37.83,38.49,37.19,37.82,32214,37.82
9-Mar-06,38.58,38.89,37.88,38.00,24626,38.00
8-Mar-06,39.00,39.28,37.75,38.58,38263,38.58
7-Mar-06,39.31,39.99,39.05,39.25,27003,39.25
6-Mar-06,39.96,40.97,39.15,39.35,31668,39.35
3-Mar-06,40.50,41.00,40.00,40.50,33834,40.50
2-Mar-06,41.54,41.59,40.50,41.16,38604,41.16
1-Mar-06,39.60,42.17,39.58,41.68,101078,41.68
28-Feb-06,38.56,39.20,37.34,37.65,42760,37.65
27-Feb-06,38.46,38.90,37.99,38.50,24120,38.50
24-Feb-06,36.97,37.49,36.48,37.49,13464,37.49
23-Feb-06,36.34,37.26,36.32,36.75,17324,36.75
22-Feb-06,36.08,36.43,35.84,36.31,23830,36.31
21-Feb-06,36.30,36.52,35.65,36.17,17475,36.17
17-Feb-06,37.74,37.75,36.37,36.46,20224,36.46
16-Feb-06,36.98,37.79,36.93,37.79,10742,37.79
15-Feb-06,36.57,37.15,36.31,36.95,17257,36.95
14-Feb-06,37.30,37.47,36.76,36.79,21215,36.79
13-Feb-06,37.49,37.97,37.19,37.30,15088,37.30
10-Feb-06,37.19,37.70,37.10,37.52,22565,37.52
9-Feb-06,36.65,38.16,36.60,37.16,46620,37.16
8-Feb-06,35.75,36.74,35.55,36.58,40240,36.58
7-Feb-06,35.41,35.90,35.18,35.66,31791,35.66
6-Feb-06,35.46,36.10,35.18,35.30,40077,35.30
3-Feb-06,36.74,37.00,35.17,35.56,56579,35.56
2-Feb-06,37.00,38.10,36.39,37.07,81701,37.07
1-Feb-06,40.15,40.35,39.13,39.39,33441,39.39
31-Jan-06,40.50,40.80,40.15,40.59,23863,40.59
30-Jan-06,41.01,41.26,40.57,40.65,21703,40.65
27-Jan-06,40.96,41.63,40.70,41.02,16547,41.02
26-Jan-06,42.24,42.25,40.32,41.09,33612,41.09
25-Jan-06,42.07,43.50,41.42,41.56,19586,41.56
24-Jan-06,42.05,42.49,41.49,42.14,14250,42.14
23-Jan-06,42.32,43.28,41.95,42.05,16870,42.05
20-Jan-06,44.04,44.19,42.32,42.37,25694,42.37
19-Jan-06,43.45,44.29,43.09,43.98,21875,43.98
18-Jan-06,42.29,43.50,42.05,43.11,17836,43.11
17-Jan-06,42.34,42.98,41.82,42.57,29837,42.57
13-Jan-06,41.90,42.93,41.67,42.88,21089,42.88
12-Jan-06,41.65,42.15,40.91,41.70,33088,41.70
11-Jan-06,42.32,42.49,41.64,41.93,29139,41.93
10-Jan-06,43.25,43.50,42.24,42.53,35990,42.53
9-Jan-06,44.10,44.75,43.58,43.64,21119,43.64
6-Jan-06,41.95,44.43,41.86,44.29,38426,44.29
5-Jan-06,42.66,42.66,41.56,41.87,32856,41.87
4-Jan-06,42.99,43.00,41.91,42.52,31931,42.52
3-Jan-06,42.97,43.18,42.01,42.75,31173,42.75
30-Dec-05,44.01,44.30,42.91,42.95,18934,42.95
29-Dec-05,44.06,44.45,43.98,44.25,17500,44.25
28-Dec-05,44.16,44.56,43.87,44.18,13656,44.18
27-Dec-05,44.93,45.55,44.19,44.26,13680,44.26
23-Dec-05,45.08,45.35,44.73,44.98,8948,44.98
22-Dec-05,44.60,45.25,44.55,45.13,13752,45.13
21-Dec-05,45.00,45.79,44.76,44.78,18152,44.78
20-Dec-05,45.03,45.83,43.51,45.24,27420,45.24
19-Dec-05,44.26,45.81,43.84,45.25,39436,45.25
16-Dec-05,43.20,44.29,43.19,44.10,35305,44.10
15-Dec-05,43.14,43.30,42.51,42.89,21064,42.89
14-Dec-05,43.55,43.93,43.13,43.23,19945,43.23
13-Dec-05,43.20,43.97,42.00,43.89,35267,43.89
12-Dec-05,43.31,43.67,42.92,43.25,18484,43.25
9-Dec-05,43.23,43.47,42.91,43.02,15053,43.02
8-Dec-05,44.63,44.96,43.00,43.39,29945,43.39
7-Dec-05,43.45,44.83,43.45,44.54,32662,44.54
6-Dec-05,43.00,44.00,42.92,43.62,29469,43.62
5-Dec-05,42.44,43.05,42.11,42.95,31761,42.95
2-Dec-05,41.97,42.63,41.68,42.42,20402,42.42
1-Dec-05,41.56,42.28,41.56,41.93,23327,41.93
30-Nov-05,41.30,42.11,41.30,41.77,27550,41.77
29-Nov-05,41.33,41.54,41.00,41.29,28440,41.29
28-Nov-05,40.76,41.45,40.53,41.13,32273,41.13
25-Nov-05,41.07,41.19,40.52,40.85,14918,40.85
23-Nov-05,41.90,42.15,40.89,41.23,33833,41.23
22-Nov-05,40.80,42.57,40.04,41.99,77614,41.99
21-Nov-05,38.90,40.95,38.74,40.72,80451,40.72
18-Nov-05,42.42,42.88,38.55,38.74,207006,38.74
17-Nov-05,45.70,47.25,44.77,47.10,63460,47.10
16-Nov-05,45.74,46.00,45.06,45.67,18702,45.67
15-Nov-05,45.81,46.80,45.53,45.85,27465,45.85
14-Nov-05,46.88,47.22,46.44,46.50,26693,46.50
11-Nov-05,47.32,47.94,46.60,46.96,21072,46.96
10-Nov-05,46.58,47.25,45.76,47.24,22522,47.24
9-Nov-05,46.85,46.89,45.23,46.28,30951,46.28
8-Nov-05,46.43,46.96,45.90,46.73,13475,46.73
7-Nov-05,46.41,47.13,45.76,46.48,28340,46.48
4-Nov-05,46.03,46.59,45.50,46.16,18817,46.16
3-Nov-05,48.12,48.18,45.21,45.96,34978,45.96
2-Nov-05,45.87,48.27,45.81,47.60,45012,47.60
1-Nov-05,44.50,45.95,44.15,45.77,35635,45.77
31-Oct-05,44.10,45.60,43.83,45.12,37002,45.12
28-Oct-05,44.24,44.45,43.50,43.95,35064,43.95
27-Oct-05,46.04,46.13,43.96,44.09,20812,44.09
26-Oct-05,45.88,47.06,45.88,46.39,29216,46.39
25-Oct-05,46.43,46.80,45.95,46.25,24782,46.25
24-Oct-05,45.65,46.47,45.47,46.40,24306,46.40
21-Oct-05,44.15,45.85,43.78,45.59,36429,45.59
20-Oct-05,43.75,44.19,43.00,43.60,18681,43.60
19-Oct-05,42.26,43.54,41.23,43.50,21685,43.50
18-Oct-05,42.84,43.21,42.10,42.10,16452,42.10
17-Oct-05,43.16,43.54,42.37,43.17,9684,43.17
14-Oct-05,42.10,43.17,42.08,43.06,12600,43.06
13-Oct-05,42.90,43.08,42.07,42.21,24279,42.21
12-Oct-05,43.30,44.39,42.63,42.98,22045,42.98
11-Oct-05,43.70,44.49,42.98,43.44,15375,43.44
10-Oct-05,44.04,44.42,43.29,43.63,12570,43.63
7-Oct-05,43.58,43.92,42.96,43.77,17499,43.77
6-Oct-05,44.37,44.50,43.08,43.53,32553,43.53
5-Oct-05,45.96,45.96,44.19,44.81,44965,44.81
4-Oct-05,46.75,47.14,46.37,46.47,32562,46.47
3-Oct-05,45.95,46.85,45.69,46.74,37060,46.74
30-Sep-05,44.94,46.77,44.80,46.44,41983,46.44
29-Sep-05,43.89,45.34,43.25,44.84,24666,44.84
28-Sep-05,43.80,45.54,43.38,43.81,35040,43.81
27-Sep-05,42.67,43.93,42.50,43.37,19795,43.37
26-Sep-05,42.75,42.98,42.26,42.72,18752,42.72
23-Sep-05,41.03,42.58,40.91,42.27,19746,42.27
22-Sep-05,41.01,41.40,40.36,41.25,30419,41.25
21-Sep-05,41.91,42.14,40.78,41.36,21713,41.36
20-Sep-05,41.61,42.77,41.57,42.15,27309,42.15
19-Sep-05,42.10,42.10,41.16,41.63,28918,41.63
16-Sep-05,42.75,42.75,41.82,42.38,34827,42.38
15-Sep-05,43.25,43.52,42.56,42.81,20104,42.81
14-Sep-05,43.59,43.95,43.01,43.08,18792,43.08
13-Sep-05,43.86,44.00,42.92,43.60,23622,43.60
12-Sep-05,43.75,44.40,43.65,44.22,17393,44.22
9-Sep-05,43.89,44.18,43.66,43.72,20074,43.72
8-Sep-05,43.81,44.30,43.68,43.91,21213,43.91
7-Sep-05,43.50,43.90,43.29,43.84,25900,43.84
6-Sep-05,42.58,43.50,42.49,43.44,21722,43.44
2-Sep-05,42.44,43.23,42.37,42.59,14556,42.59
1-Sep-05,42.87,43.78,41.69,42.61,38972,42.61
31-Aug-05,41.77,43.25,41.55,43.20,32850,43.20
30-Aug-05,41.30,41.90,41.19,41.77,19031,41.77
29-Aug-05,41.10,41.82,41.05,41.41,19600,41.41
26-Aug-05,41.58,41.87,41.19,41.32,20301,41.32
25-Aug-05,41.42,42.19,41.27,41.71,31296,41.71
24-Aug-05,40.27,42.12,40.15,41.10,44357,41.10
23-Aug-05,40.13,40.72,40.10,40.60,29411,40.60
22-Aug-05,40.22,40.95,40.10,40.41,32670,40.41
19-Aug-05,39.97,40.89,39.69,40.41,121446,40.41
18-Aug-05,37.70,38.73,37.65,38.35,46893,38.35
17-Aug-05,37.75,37.85,37.14,37.76,22661,37.76
16-Aug-05,37.75,37.94,37.20,37.56,31622,37.56
15-Aug-05,36.78,38.01,36.60,37.75,37831,37.75
12-Aug-05,36.55,37.01,36.39,36.83,21574,36.83
11-Aug-05,36.74,36.89,36.40,36.69,18432,36.69
10-Aug-05,36.75,37.15,36.39,36.68,35648,36.68
9-Aug-05,36.02,36.66,35.88,36.60,41095,36.60
8-Aug-05,36.05,36.63,35.94,36.04,21507,36.04
5-Aug-05,36.12,36.35,35.50,35.91,25662,35.91
4-Aug-05,35.88,37.63,35.53,36.39,42350,36.39
3-Aug-05,35.16,36.15,35.02,36.04,23013,36.04
2-Aug-05,33.84,35.61,33.50,35.20,25572,35.20
1-Aug-05,34.25,34.25,33.52,33.83,17744,33.83
29-Jul-05,34.65,34.75,34.02,34.19,17963,34.19
28-Jul-05,34.44,34.75,34.18,34.65,11928,34.65
27-Jul-05,35.01,35.01,33.74,34.29,25468,34.29
26-Jul-05,35.64,35.74,34.90,34.90,16920,34.90
25-Jul-05,35.69,35.89,35.20,35.60,13133,35.60
22-Jul-05,35.48,36.02,35.30,35.89,10316,35.89
21-Jul-05,36.31,36.33,35.39,35.49,16927,35.49
20-Jul-05,35.33,36.55,35.21,36.49,24677,36.49
19-Jul-05,35.15,35.50,35.12,35.49,17865,35.49
18-Jul-05,35.26,35.39,35.04,35.05,14898,35.05
15-Jul-05,35.47,35.64,35.00,35.32,17099,35.32
14-Jul-05,35.80,35.84,34.79,35.30,29160,35.30
13-Jul-05,35.51,35.55,34.75,35.28,22324,35.28
12-Jul-05,34.08,35.32,34.08,35.29,37841,35.29
11-Jul-05,33.89,34.24,33.33,34.07,30128,34.07
8-Jul-05,33.21,33.86,33.01,33.72,17859,33.72
7-Jul-05,33.30,33.54,32.61,33.26,27013,33.26
6-Jul-05,34.46,34.47,33.28,33.73,27838,33.73
5-Jul-05,33.98,34.74,33.77,34.13,17678,34.13
1-Jul-05,34.52,34.52,33.75,33.86,13030,33.86
30-Jun-05,34.34,34.99,34.23,34.34,19401,34.34
29-Jun-05,34.56,34.97,34.34,34.34,20248,34.34
28-Jun-05,34.00,34.92,33.49,34.81,26673,34.81
27-Jun-05,33.96,34.24,33.42,33.95,18069,33.95
24-Jun-05,34.79,35.20,33.50,33.98,48004,33.98
23-Jun-05,36.24,36.24,34.85,35.00,40843,35.00
22-Jun-05,36.83,37.10,35.54,35.82,33819,35.82
21-Jun-05,37.47,37.47,36.40,36.83,20362,36.83
20-Jun-05,36.70,37.21,36.39,37.01,18269,37.01
17-Jun-05,37.61,37.70,36.75,36.86,26117,36.86
16-Jun-05,36.78,37.14,36.60,37.05,15531,37.05
15-Jun-05,36.85,36.98,35.89,36.81,21175,36.81
14-Jun-05,36.70,37.03,36.31,36.55,15299,36.55
13-Jun-05,36.65,37.24,36.41,37.00,19158,37.00
10-Jun-05,37.11,37.15,36.35,36.57,22015,36.57
9-Jun-05,37.33,37.48,36.99,37.26,25387,37.26
8-Jun-05,38.77,39.05,37.47,37.66,21993,37.66
7-Jun-05,38.45,39.90,38.39,38.58,33225,38.58
6-Jun-05,36.90,38.00,36.90,37.98,21395,37.98
3-Jun-05,38.20,38.20,36.70,36.92,40990,36.92
2-Jun-05,38.10,38.20,37.68,38.03,29967,38.03
1-Jun-05,39.33,39.54,37.93,38.12,40873,38.12
31-May-05,37.81,39.58,37.81,39.58,76290,39.58
27-May-05,37.90,38.33,37.81,38.15,15322,38.15
26-May-05,37.12,38.10,37.03,37.99,26536,37.99
25-May-05,36.80,37.20,36.70,37.08,20075,37.08
24-May-05,36.13,36.77,36.00,36.75,26697,36.75
23-May-05,36.17,36.75,35.89,36.02,36767,36.02
20-May-05,36.86,37.00,35.24,35.88,49253,35.88
19-May-05,36.39,36.68,36.11,36.56,30878,36.56
18-May-05,36.42,36.49,36.11,36.42,27473,36.42
17-May-05,35.75,36.48,35.69,36.42,21271,36.42
16-May-05,36.11,36.47,35.58,36.00,24934,36.00
13-May-05,35.90,36.50,35.57,36.40,26873,36.40
12-May-05,35.58,36.17,35.08,35.53,37067,35.53
11-May-05,34.67,35.58,34.60,35.55,28180,35.55
10-May-05,34.06,34.88,34.05,34.52,22939,34.52
9-May-05,34.29,34.49,33.66,34.34,20071,34.34
6-May-05,33.50,34.23,33.33,34.06,27102,34.06
5-May-05,33.00,33.50,32.76,33.08,16255,33.08
4-May-05,32.30,33.25,32.20,32.98,19987,32.98
3-May-05,32.46,33.00,32.00,32.12,22599,32.12
2-May-05,31.85,32.65,31.85,32.42,15077,32.42
29-Apr-05,31.53,31.95,31.30,31.83,18092,31.83
28-Apr-05,31.25,31.68,31.19,31.31,16504,31.31
27-Apr-05,31.90,31.90,31.38,31.70,17961,31.70
26-Apr-05,33.03,33.03,31.77,31.92,17784,31.92
25-Apr-05,32.91,33.00,32.65,32.96,14566,32.96
22-Apr-05,33.00,33.02,32.30,32.62,14795,32.62
21-Apr-05,32.33,33.04,32.15,33.02,17727,33.02
20-Apr-05,32.70,33.05,31.65,31.74,25406,31.74
19-Apr-05,32.05,32.70,31.95,32.25,23074,32.25
18-Apr-05,31.73,32.18,31.55,31.69,23745,31.69
15-Apr-05,31.24,32.14,31.04,31.66,36551,31.66
14-Apr-05,32.85,33.18,31.42,31.67,45462,31.67
13-Apr-05,34.03,34.03,32.55,32.82,25342,32.82
12-Apr-05,33.75,34.00,33.10,33.97,24715,33.97
11-Apr-05,33.61,33.98,33.49,33.72,42521,33.72
8-Apr-05,33.20,34.03,33.11,33.63,53897,33.63
7-Apr-05,31.95,33.24,31.93,33.21,41223,33.21
6-Apr-05,31.99,32.97,31.85,32.07,74951,32.07
5-Apr-05,31.40,31.91,30.59,30.89,39865,30.89
4-Apr-05,30.30,31.38,30.13,31.32,41039,31.32
1-Apr-05,29.69,30.18,29.23,30.11,28692,30.11
31-Mar-05,29.77,29.95,29.29,29.76,21432,29.76
30-Mar-05,29.23,29.58,28.84,29.56,17437,29.56
29-Mar-05,28.46,29.60,28.38,28.96,44084,28.96
28-Mar-05,29.00,29.20,28.50,28.58,21236,28.58
24-Mar-05,29.21,29.24,28.72,28.80,18304,28.80
23-Mar-05,28.64,29.35,28.06,29.16,29254,29.16
22-Mar-05,28.96,29.43,28.81,28.91,14533,28.91
21-Mar-05,29.68,29.68,28.53,29.10,18124,29.09
18-Mar-05,29.67,29.80,29.24,29.68,24997,29.66
17-Mar-05,29.03,29.85,28.87,29.65,21863,29.63
16-Mar-05,29.67,29.88,29.02,29.19,22557,29.17
15-Mar-05,30.07,30.13,29.70,29.99,19444,29.97
14-Mar-05,29.99,30.10,29.80,29.89,12170,29.87
11-Mar-05,30.04,30.25,29.59,29.91,23550,29.89
10-Mar-05,30.25,30.50,29.45,30.15,20628,30.13
9-Mar-05,30.20,30.46,29.96,30.16,20788,30.14
8-Mar-05,29.90,30.16,29.67,30.10,21784,30.08
7-Mar-05,29.28,29.80,29.10,29.75,24619,29.73
4-Mar-05,28.99,29.47,28.91,29.14,23833,29.12
3-Mar-05,29.60,29.67,28.55,28.87,23475,28.86
2-Mar-05,29.50,29.64,29.20,29.55,25959,29.53
1-Mar-05,29.93,29.99,29.16,29.55,22893,29.53
28-Feb-05,29.94,30.17,29.45,29.72,25657,29.70
25-Feb-05,29.86,30.13,29.60,29.94,22783,29.92
24-Feb-05,28.33,29.95,28.10,29.79,44586,29.77
23-Feb-05,30.56,30.70,28.08,28.58,86081,28.57
22-Feb-05,29.08,29.96,28.55,29.91,62241,29.89
18-Feb-05,29.04,29.54,28.65,28.91,25681,28.90
17-Feb-05,29.54,29.62,28.49,28.53,28124,28.52
16-Feb-05,29.16,29.34,29.05,29.21,31180,29.19
15-Feb-05,29.98,30.02,29.03,29.09,31501,29.08
14-Feb-05,29.64,30.13,29.29,29.80,21506,29.78
11-Feb-05,29.51,29.81,28.32,29.54,53947,29.52
10-Feb-05,30.74,30.77,29.30,29.37,30165,29.35
9-Feb-05,31.69,31.85,30.45,30.61,22709,30.59
8-Feb-05,32.10,32.10,31.27,31.86,16868,31.84
7-Feb-05,31.90,31.95,31.39,31.79,22031,31.77
4-Feb-05,31.17,31.43,30.38,31.36,33477,31.34
3-Feb-05,29.57,31.04,29.34,30.98,45806,30.96
2-Feb-05,28.96,29.66,28.67,29.59,33416,29.57
1-Feb-05,29.16,29.30,28.74,28.94,28635,28.93
31-Jan-05,29.23,29.51,28.75,29.37,29636,29.35
28-Jan-05,29.75,29.90,28.23,28.56,34630,28.55
27-Jan-05,29.74,29.90,28.92,29.66,24345,29.64
26-Jan-05,29.64,29.89,28.77,29.53,36652,29.51
25-Jan-05,27.93,29.77,26.83,29.48,118923,29.46
24-Jan-05,30.03,30.29,26.20,27.58,183035,27.57
21-Jan-05,31.80,32.31,31.07,31.32,29282,31.30
20-Jan-05,31.47,32.08,31.11,31.62,34231,31.60
19-Jan-05,32.38,32.48,31.39,31.62,34402,31.60
18-Jan-05,30.62,32.78,29.67,32.24,62127,32.22
14-Jan-05,31.96,32.15,31.01,31.68,33959,31.66
13-Jan-05,31.76,32.27,31.46,31.78,36116,31.76
12-Jan-05,32.95,32.97,30.70,31.97,76019,31.95
11-Jan-05,34.35,34.41,31.76,32.39,68144,32.37
10-Jan-05,34.60,35.18,33.91,34.24,40015,34.22
7-Jan-05,35.50,35.56,33.43,34.30,42669,34.28
6-Jan-05,35.58,35.74,34.99,35.10,27309,35.08
5-Jan-05,35.00,35.97,34.94,35.27,31980,35.25
4-Jan-05,37.47,38.04,34.52,35.00,68752,34.98
3-Jan-05,38.30,38.52,37.16,37.43,31846,37.41