matplotlib Code

408 lines (407 with data), 19.3 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,65.77,66.40,65.11,65.70,673800,65.70
10-Aug-06,65.07,67.01,64.65,66.25,1053800,66.25
9-Aug-06,66.86,67.28,64.80,64.81,1391100,64.81
8-Aug-06,67.85,68.00,66.00,66.46,1134300,66.46
7-Aug-06,68.11,68.50,66.74,67.41,1217400,67.41
4-Aug-06,71.09,71.99,67.51,68.37,2047300,68.37
3-Aug-06,67.16,71.46,66.93,70.31,2317900,70.31
2-Aug-06,67.93,68.95,66.64,67.23,3168500,67.23
1-Aug-06,64.50,64.87,63.10,63.52,1664300,63.52
31-Jul-06,64.90,66.64,64.73,65.49,1918300,65.49
28-Jul-06,63.15,64.90,62.69,64.54,1011200,64.54
27-Jul-06,62.77,63.22,61.92,62.51,2546900,62.51
26-Jul-06,62.44,63.76,62.00,62.80,867800,62.80
25-Jul-06,62.96,63.17,61.73,62.65,1046100,62.65
24-Jul-06,61.06,63.36,61.06,63.10,1034700,63.10
21-Jul-06,62.09,62.18,60.17,61.05,1244000,61.05
20-Jul-06,64.82,64.95,62.15,62.50,1098200,62.50
19-Jul-06,62.30,65.49,62.30,64.66,1871600,64.66
18-Jul-06,62.30,62.58,60.55,62.42,1789800,62.42
17-Jul-06,62.25,62.82,61.50,62.01,763200,62.01
14-Jul-06,63.97,63.97,61.82,62.50,1260200,62.50
13-Jul-06,64.91,65.80,63.20,63.66,1239500,63.66
12-Jul-06,66.02,67.36,65.00,65.17,3431800,65.17
11-Jul-06,63.40,63.58,61.51,63.58,2285600,63.58
10-Jul-06,65.71,66.16,63.31,63.92,1380400,63.92
7-Jul-06,67.76,67.85,65.39,65.63,1358600,65.63
6-Jul-06,67.04,68.38,66.76,67.95,855600,67.95
5-Jul-06,68.35,68.38,66.00,66.58,1268900,66.58
3-Jul-06,67.80,68.55,67.37,68.45,473800,68.45
30-Jun-06,67.67,68.36,67.16,67.37,1736900,67.37
29-Jun-06,64.14,67.41,63.82,67.41,1639400,67.41
28-Jun-06,64.27,64.27,62.30,63.60,1747400,63.60
27-Jun-06,66.50,66.62,63.62,63.88,1541800,63.88
26-Jun-06,66.73,66.94,65.42,66.34,803900,66.34
23-Jun-06,64.41,67.37,64.36,66.56,1494500,66.56
22-Jun-06,64.71,65.05,63.47,64.81,1038100,64.81
21-Jun-06,62.85,65.23,62.66,64.91,2448000,64.91
20-Jun-06,62.10,62.73,60.63,62.48,1837100,62.48
19-Jun-06,63.57,64.15,61.40,62.21,2082700,62.21
16-Jun-06,63.00,63.77,62.20,63.62,1838800,63.62
15-Jun-06,60.05,63.25,60.05,63.01,1605400,63.01
14-Jun-06,58.30,59.18,57.53,59.05,1266500,59.05
13-Jun-06,59.00,59.98,57.24,58.50,1905000,58.50
12-Jun-06,62.13,62.89,59.12,59.20,1511600,59.20
9-Jun-06,61.65,64.22,61.30,61.79,2133500,61.79
8-Jun-06,60.49,61.57,58.87,61.26,2261600,61.26
7-Jun-06,61.89,62.48,60.92,61.06,912400,61.06
6-Jun-06,61.20,62.34,60.63,62.08,1706000,62.08
5-Jun-06,62.58,63.10,61.03,61.18,1134800,61.18
2-Jun-06,62.82,63.90,61.36,62.83,1524700,62.83
1-Jun-06,59.00,62.43,59.00,62.05,2668500,62.05
31-May-06,57.89,59.54,57.37,59.00,2103600,59.00
30-May-06,59.90,60.37,57.66,58.11,1705600,58.11
26-May-06,61.60,61.80,59.84,60.01,1468700,60.01
25-May-06,61.22,61.75,60.59,61.30,1761800,61.30
24-May-06,62.50,63.23,59.41,60.83,2327300,60.83
23-May-06,63.78,64.31,63.00,63.25,1803700,63.25
22-May-06,63.95,63.95,60.57,62.02,2850100,62.02
19-May-06,63.91,64.79,62.68,64.20,1658100,64.20
18-May-06,64.35,64.78,63.75,63.96,1487300,63.96
17-May-06,66.32,66.57,63.83,64.29,1842700,64.29
16-May-06,65.86,66.70,65.40,66.50,1618400,66.50
15-May-06,65.10,66.36,65.06,66.04,1280100,66.04
12-May-06,68.20,68.20,65.40,65.56,1936200,65.56
11-May-06,68.63,69.47,67.29,68.35,1564100,68.35
10-May-06,68.75,69.11,68.11,68.59,1128400,68.59
9-May-06,68.75,69.00,68.24,68.96,864600,68.96
8-May-06,69.00,69.19,67.50,68.81,1169200,68.81
5-May-06,68.64,69.31,67.90,69.01,840000,69.01
4-May-06,67.28,69.10,66.74,68.40,1292800,68.40
3-May-06,66.40,69.67,66.07,66.89,4844000,66.89
2-May-06,62.55,62.55,60.75,61.06,2051100,61.06
1-May-06,64.40,64.42,61.83,62.09,1554900,62.09
28-Apr-06,63.90,64.34,63.27,63.61,739300,63.61
27-Apr-06,62.50,64.43,61.85,63.34,1189200,63.34
26-Apr-06,63.68,64.00,62.55,62.70,851500,62.70
25-Apr-06,63.56,63.85,62.88,63.38,646500,63.38
24-Apr-06,62.75,63.64,62.04,63.38,872800,63.38
21-Apr-06,63.88,64.05,62.13,62.90,1277000,62.90
20-Apr-06,63.68,65.08,63.58,63.93,1365200,63.93
19-Apr-06,63.54,63.80,62.40,63.60,1568000,63.60
18-Apr-06,62.66,63.59,62.53,63.30,1342400,63.30
17-Apr-06,60.51,62.94,60.50,62.39,3012200,62.39
13-Apr-06,59.61,59.74,58.40,59.62,821400,59.62
12-Apr-06,58.44,59.80,57.72,59.56,2307900,59.56
11-Apr-06,57.73,57.99,56.45,56.88,1064300,56.88
10-Apr-06,57.99,58.10,57.26,57.45,1073500,57.45
7-Apr-06,58.71,59.09,57.64,58.06,916200,58.06
6-Apr-06,59.48,59.77,58.54,58.75,1562900,58.75
5-Apr-06,60.79,60.97,59.52,59.69,1509500,59.69
4-Apr-06,59.49,61.22,59.27,61.03,1290200,61.03
3-Apr-06,59.83,59.98,58.98,59.58,1299500,59.58
31-Mar-06,59.69,59.88,58.59,59.49,946300,59.49
30-Mar-06,60.22,60.50,58.90,59.57,1356800,59.57
29-Mar-06,58.99,60.58,58.89,60.16,1270900,60.16
28-Mar-06,57.94,59.97,57.70,58.94,1682900,58.94
27-Mar-06,57.73,57.97,56.91,57.66,933200,57.66
24-Mar-06,57.48,57.84,57.12,57.68,950000,57.68
23-Mar-06,56.17,57.48,55.67,57.23,1269500,57.23
22-Mar-06,55.03,56.51,54.90,56.36,892600,56.36
21-Mar-06,55.70,56.62,55.10,55.36,1213300,55.36
20-Mar-06,56.82,57.24,55.90,55.93,757300,55.93
17-Mar-06,56.76,57.24,56.41,57.07,944700,57.07
16-Mar-06,57.24,57.50,56.46,56.75,1133500,56.75
15-Mar-06,57.10,57.47,56.39,57.47,836900,57.47
14-Mar-06,56.49,57.11,56.08,57.11,678000,57.11
13-Mar-06,56.21,57.22,56.21,56.64,656200,56.64
10-Mar-06,55.34,56.97,54.94,56.13,926300,56.13
9-Mar-06,56.11,56.44,55.37,55.38,708800,55.38
8-Mar-06,56.26,56.37,55.43,55.68,1102000,55.68
7-Mar-06,56.36,56.62,55.87,56.51,1196700,56.51
6-Mar-06,58.75,58.80,56.28,56.49,1096200,56.49
3-Mar-06,57.93,59.40,57.38,58.73,935200,58.73
2-Mar-06,58.63,58.68,57.41,58.26,1275200,58.26
1-Mar-06,57.58,59.06,57.15,58.79,1514700,58.79
28-Feb-06,58.30,58.40,56.70,57.61,1271700,57.61
27-Feb-06,57.36,59.05,57.36,58.40,1118600,58.40
24-Feb-06,56.83,57.52,56.61,57.42,769000,57.42
23-Feb-06,56.47,57.60,56.25,56.73,989400,56.73
22-Feb-06,54.60,57.21,54.49,56.67,1448500,56.67
21-Feb-06,55.19,55.79,54.07,54.66,916000,54.66
17-Feb-06,55.39,56.05,54.90,55.24,1080900,55.24
16-Feb-06,55.48,55.56,54.47,55.22,804200,55.22
15-Feb-06,54.70,55.64,54.10,55.12,1331900,55.12
14-Feb-06,53.99,54.95,53.60,54.69,1230000,54.69
13-Feb-06,55.18,55.19,53.75,54.55,1517000,54.55
10-Feb-06,54.88,55.62,54.71,55.25,2221000,55.25
9-Feb-06,54.26,56.30,54.26,55.05,5431900,55.05
8-Feb-06,51.61,52.31,49.65,50.15,2057300,50.15
7-Feb-06,50.64,52.11,50.33,51.77,2452600,51.77
6-Feb-06,50.36,51.11,50.32,50.80,1198500,50.80
3-Feb-06,51.01,51.21,50.26,50.63,771000,50.63
2-Feb-06,52.87,53.25,51.28,51.48,1496000,51.48
1-Feb-06,51.97,52.80,51.64,52.32,999200,52.32
31-Jan-06,51.65,52.46,51.30,52.37,1151000,52.37
30-Jan-06,50.89,51.75,50.89,51.49,1340600,51.49
27-Jan-06,50.73,51.58,50.22,50.90,1144400,50.90
26-Jan-06,50.39,50.85,49.85,50.43,882800,50.43
25-Jan-06,50.68,50.89,49.60,49.77,876000,49.77
24-Jan-06,49.52,50.86,49.46,50.69,1034300,50.69
23-Jan-06,50.22,50.83,49.37,49.47,1187300,49.47
20-Jan-06,51.69,51.82,49.91,49.96,1497100,49.96
19-Jan-06,50.60,52.27,50.30,52.00,1990500,52.00
18-Jan-06,48.67,50.84,48.51,50.50,1743700,50.50
17-Jan-06,49.39,49.76,48.66,49.20,1460900,49.20
13-Jan-06,49.82,50.00,49.20,49.35,932900,49.35
12-Jan-06,50.14,50.20,49.45,49.72,1540700,49.72
11-Jan-06,49.29,51.43,49.28,50.38,2674300,50.38
10-Jan-06,52.25,52.65,51.44,51.69,1272600,51.69
9-Jan-06,51.29,52.44,51.25,52.25,1416100,52.25
6-Jan-06,50.92,51.70,50.44,51.35,975000,51.35
5-Jan-06,50.87,51.07,50.06,50.29,1253000,50.29
4-Jan-06,50.89,51.06,50.00,50.98,1420900,50.98
3-Jan-06,49.94,50.98,49.07,50.67,1915200,50.67
30-Dec-05,50.38,50.58,49.90,50.27,776500,50.27
29-Dec-05,50.76,51.49,50.41,50.72,1350100,50.72
28-Dec-05,50.98,51.45,50.00,50.54,909000,50.54
27-Dec-05,51.82,51.95,50.43,50.84,912100,50.84
23-Dec-05,52.16,52.47,51.14,51.49,979900,51.49
22-Dec-05,51.44,52.28,51.27,52.25,1338000,52.25
21-Dec-05,50.99,51.48,50.67,51.44,1448600,51.44
20-Dec-05,50.26,50.98,50.15,50.84,1382000,50.84
19-Dec-05,50.32,50.98,49.90,50.35,1645000,50.35
16-Dec-05,49.50,50.30,49.44,50.02,2331600,50.02
15-Dec-05,49.27,50.22,49.27,50.17,2043900,50.17
14-Dec-05,49.59,49.73,49.10,49.28,1422600,49.28
13-Dec-05,49.65,49.91,48.85,49.73,1494200,49.73
12-Dec-05,49.57,49.91,48.95,49.62,1593700,49.62
9-Dec-05,48.50,49.53,48.33,49.47,1278000,49.47
8-Dec-05,49.05,49.50,48.12,48.57,1296200,48.57
7-Dec-05,48.89,49.57,48.78,49.07,1143600,49.07
6-Dec-05,48.51,49.38,48.51,48.97,1450900,48.97
5-Dec-05,49.18,49.33,48.06,48.43,1349200,48.43
2-Dec-05,49.58,49.75,48.87,49.40,941400,49.40
1-Dec-05,48.61,50.45,48.61,49.75,2074800,49.75
30-Nov-05,48.65,49.00,48.45,48.59,1391700,48.59
29-Nov-05,48.67,49.22,48.50,48.79,961800,48.79
28-Nov-05,49.39,49.48,48.11,48.45,805800,48.45
25-Nov-05,48.98,49.39,48.90,49.39,312300,49.39
23-Nov-05,48.70,49.00,48.42,48.90,765600,48.90
22-Nov-05,48.29,48.97,48.01,48.91,1045000,48.91
21-Nov-05,48.56,48.91,47.73,48.50,1056300,48.50
18-Nov-05,48.92,48.94,47.97,48.36,1150100,48.36
17-Nov-05,47.85,48.50,47.52,48.50,1570500,48.50
16-Nov-05,47.90,48.50,47.14,47.57,2355800,47.57
15-Nov-05,47.10,47.96,47.00,47.70,2635800,47.70
14-Nov-05,45.49,46.94,45.26,46.62,1753700,46.62
11-Nov-05,45.92,45.94,45.18,45.67,973800,45.67
10-Nov-05,45.25,45.95,44.66,45.85,1156000,45.85
9-Nov-05,45.31,45.32,44.72,45.21,649500,45.21
8-Nov-05,45.03,45.42,44.78,45.16,786500,45.16
7-Nov-05,45.40,45.60,44.52,45.21,1099500,45.21
4-Nov-05,45.20,45.33,44.35,45.06,950700,45.06
3-Nov-05,43.38,45.37,43.38,45.00,2072100,45.00
2-Nov-05,43.36,44.00,42.99,43.35,2337700,43.35
1-Nov-05,44.05,44.47,43.21,43.52,1679500,43.52
31-Oct-05,44.39,45.04,43.31,43.98,3119300,43.98
28-Oct-05,44.10,45.88,43.94,45.39,2243200,45.39
27-Oct-05,45.30,45.30,43.43,43.43,2023600,43.43
26-Oct-05,45.62,46.40,45.06,45.26,1512900,45.26
25-Oct-05,46.05,46.35,45.51,45.94,682900,45.94
24-Oct-05,45.13,46.45,45.04,46.13,1620000,46.13
21-Oct-05,44.34,45.14,43.99,45.06,1414400,45.06
20-Oct-05,44.42,44.99,43.40,43.92,1624500,43.92
19-Oct-05,43.63,44.15,42.25,44.01,2661000,44.01
18-Oct-05,44.44,44.49,43.71,43.71,1227800,43.71
17-Oct-05,44.75,44.79,44.00,44.45,1255700,44.45
14-Oct-05,43.79,44.73,43.69,44.62,786500,44.62
13-Oct-05,43.72,44.01,43.11,43.80,1474000,43.80
12-Oct-05,45.44,46.32,43.47,44.06,2707200,44.06
11-Oct-05,46.56,47.34,45.06,45.42,2961100,45.42
10-Oct-05,44.41,44.98,43.91,44.88,2187000,44.88
7-Oct-05,43.10,44.28,42.99,43.64,1258800,43.64
6-Oct-05,44.37,44.37,42.55,43.00,1573000,43.00
5-Oct-05,45.22,45.25,44.13,44.19,1730300,44.19
4-Oct-05,45.95,46.23,45.23,45.48,1753700,45.48
3-Oct-05,46.68,47.00,45.70,45.78,1985300,45.78
30-Sep-05,45.93,46.69,45.26,46.59,1104600,46.59
29-Sep-05,45.25,46.11,45.11,45.76,1265800,45.76
28-Sep-05,45.46,45.56,44.81,45.26,1114100,45.26
27-Sep-05,45.19,45.65,44.87,45.27,1690500,45.27
26-Sep-05,44.80,45.28,44.41,44.92,1545300,44.92
23-Sep-05,44.11,44.46,43.54,44.41,857900,44.41
22-Sep-05,44.14,44.28,42.44,44.00,2170800,44.00
21-Sep-05,45.56,45.56,44.12,44.21,1088400,44.21
20-Sep-05,45.71,46.85,45.30,45.57,1608900,45.57
19-Sep-05,45.98,46.42,45.32,45.44,848800,45.44
16-Sep-05,46.21,46.57,45.46,46.34,1640300,46.34
15-Sep-05,46.89,47.10,46.08,46.11,905000,46.11
14-Sep-05,47.42,47.62,46.76,46.76,863100,46.76
13-Sep-05,48.42,48.44,47.42,47.58,758400,47.58
12-Sep-05,48.14,48.91,48.00,48.21,1241500,48.21
9-Sep-05,46.69,48.38,46.31,48.35,1807800,48.35
8-Sep-05,46.10,46.77,46.10,46.69,1156600,46.69
7-Sep-05,46.60,46.76,45.82,46.40,841000,46.40
6-Sep-05,46.16,46.62,45.83,46.62,914900,46.62
2-Sep-05,46.67,46.75,46.03,46.13,643000,46.13
1-Sep-05,45.34,46.89,45.28,46.46,1675700,46.46
31-Aug-05,45.08,45.64,44.86,45.53,1580500,45.53
30-Aug-05,45.45,45.73,44.75,44.95,1219000,44.95
29-Aug-05,45.58,45.94,45.42,45.75,1249000,45.75
26-Aug-05,45.91,46.20,45.63,45.78,816700,45.78
25-Aug-05,45.57,46.21,45.57,46.08,1171600,46.08
24-Aug-05,44.82,46.21,44.78,45.64,1608600,45.64
23-Aug-05,44.36,44.96,44.36,44.86,1689400,44.86
22-Aug-05,45.63,45.69,43.75,44.69,3171600,44.69
19-Aug-05,45.53,46.13,45.37,45.73,995000,45.73
18-Aug-05,46.05,46.10,45.31,45.61,1499800,45.61
17-Aug-05,45.19,46.46,44.30,46.21,2171500,46.21
16-Aug-05,45.82,46.37,45.15,45.24,1800800,45.24
15-Aug-05,46.20,46.41,45.99,46.10,1022600,46.10
12-Aug-05,46.99,47.64,46.00,46.52,1696400,46.52
11-Aug-05,47.03,47.76,46.95,47.63,1456600,47.63
10-Aug-05,48.50,48.53,46.66,47.10,1876900,47.10
9-Aug-05,47.99,48.48,47.60,48.21,1167900,48.21
8-Aug-05,47.80,48.35,47.30,47.62,770200,47.62
5-Aug-05,48.83,49.16,47.30,47.76,1695800,47.76
4-Aug-05,49.01,49.50,48.56,49.02,1112500,49.02
3-Aug-05,49.49,49.90,49.20,49.52,1504500,49.52
2-Aug-05,49.42,49.60,48.85,49.45,1316900,49.45
1-Aug-05,49.20,49.96,48.99,49.17,1307400,49.17
29-Jul-05,48.25,49.48,48.25,49.08,3235700,49.08
28-Jul-05,51.08,51.45,46.54,47.15,5810200,47.15
27-Jul-05,49.22,50.25,48.54,50.05,1369400,50.05
26-Jul-05,49.02,49.30,48.86,49.24,1078500,49.24
25-Jul-05,48.20,48.84,47.62,48.84,1201100,48.84
22-Jul-05,48.70,49.10,48.04,48.32,971900,48.32
21-Jul-05,49.50,49.58,48.00,48.67,841400,48.67
20-Jul-05,49.27,49.68,48.60,49.50,699700,49.50
19-Jul-05,49.22,49.74,48.42,49.57,1123500,49.57
18-Jul-05,47.80,49.46,47.79,48.69,1153000,48.69
15-Jul-05,47.38,48.20,46.82,48.11,990300,48.11
14-Jul-05,47.75,47.75,46.82,47.03,1201300,47.03
13-Jul-05,47.86,48.14,47.15,47.51,1508300,47.51
12-Jul-05,47.49,48.67,45.39,47.74,3847100,47.74
11-Jul-05,48.73,48.84,47.90,48.68,805100,48.68
8-Jul-05,47.75,48.48,47.07,48.45,1020300,48.45
7-Jul-05,47.03,47.46,46.53,47.45,1172400,47.45
6-Jul-05,48.08,48.54,47.71,47.82,1196700,47.82
5-Jul-05,46.79,47.78,46.54,47.66,1124300,47.66
1-Jul-05,47.25,47.77,46.36,47.23,866600,47.23
30-Jun-05,47.29,47.87,47.00,47.13,1570200,47.13
29-Jun-05,47.60,47.68,46.59,47.29,1589500,47.29
28-Jun-05,46.45,47.46,46.25,47.36,1325700,47.36
27-Jun-05,46.00,46.18,45.50,46.18,1495900,46.18
24-Jun-05,46.74,47.10,45.92,45.99,1432400,45.99
23-Jun-05,47.76,48.00,46.30,46.71,2133000,46.71
22-Jun-05,47.99,48.35,46.88,47.60,1731500,47.60
21-Jun-05,49.49,49.49,47.45,47.65,2025500,47.65
20-Jun-05,50.18,50.18,48.34,49.03,1795900,49.03
17-Jun-05,49.62,50.31,49.50,50.17,2613200,50.17
16-Jun-05,48.97,49.80,48.25,49.45,1411300,49.45
15-Jun-05,47.64,48.75,47.50,48.70,1385600,48.70
14-Jun-05,46.95,47.67,46.93,47.64,776100,47.64
13-Jun-05,47.20,48.90,46.37,47.17,1746000,47.17
10-Jun-05,48.07,48.08,46.83,47.15,862500,47.15
9-Jun-05,47.06,47.70,45.90,47.68,1380400,47.68
8-Jun-05,47.50,47.56,46.29,46.85,831600,46.85
7-Jun-05,47.87,48.04,47.05,47.22,864600,47.22
6-Jun-05,47.01,47.77,46.76,47.75,636700,47.75
3-Jun-05,48.02,48.02,46.67,47.02,1053700,47.02
2-Jun-05,47.75,48.00,47.46,47.97,859100,47.97
1-Jun-05,48.09,48.12,47.31,47.99,1300700,47.99
31-May-05,47.57,48.22,47.07,48.00,3994700,48.00
27-May-05,47.47,47.82,47.03,47.38,942300,47.38
26-May-05,46.75,47.40,46.50,47.40,1276300,47.40
25-May-05,46.82,47.07,45.95,46.24,1281400,46.24
24-May-05,46.67,47.23,46.06,46.82,1343600,46.82
23-May-05,45.39,47.00,45.03,46.53,1304700,46.53
20-May-05,45.51,45.83,45.09,45.46,1037500,45.46
19-May-05,45.00,45.79,44.59,45.62,1196800,45.62
18-May-05,43.53,45.00,43.39,44.91,1956700,44.91
17-May-05,42.91,43.49,42.46,43.49,1424100,43.49
16-May-05,42.43,43.41,42.13,43.13,1058800,43.13
13-May-05,42.64,43.37,42.23,42.59,1186100,42.59
12-May-05,43.36,43.53,42.01,42.36,989900,42.36
11-May-05,43.03,43.59,42.02,43.36,1383400,43.36
10-May-05,43.57,43.75,42.70,42.92,1068300,42.92
9-May-05,44.24,44.28,43.25,44.00,668800,44.00
6-May-05,44.00,44.22,43.60,44.17,872000,44.17
5-May-05,42.95,43.75,42.33,43.69,1724100,43.69
4-May-05,42.80,42.99,42.07,42.75,1731100,42.75
3-May-05,42.07,43.23,41.91,42.76,1317200,42.76
2-May-05,42.01,42.33,41.41,42.20,1252400,42.20
29-Apr-05,42.44,42.47,40.93,42.01,1811800,42.01
28-Apr-05,41.91,43.08,41.73,41.91,1573100,41.91
27-Apr-05,40.47,42.10,38.12,42.10,4621700,42.10
26-Apr-05,41.97,42.00,40.71,41.00,2081800,41.00
25-Apr-05,41.75,42.29,41.47,42.27,1086000,42.27
22-Apr-05,41.91,42.13,41.14,41.41,1247300,41.41
21-Apr-05,41.38,42.12,41.08,42.00,2045300,42.00
20-Apr-05,42.11,42.19,40.79,41.03,3017600,41.03
19-Apr-05,40.95,41.50,40.25,41.05,2432800,41.05
18-Apr-05,39.73,41.70,39.55,41.17,2197100,41.17
15-Apr-05,40.67,41.00,39.08,39.94,5930300,39.94
14-Apr-05,43.80,43.88,41.10,41.21,6351000,41.21
13-Apr-05,46.14,46.14,45.12,45.15,968400,45.15
12-Apr-05,45.12,46.36,44.81,45.95,1140200,45.95
11-Apr-05,46.25,46.32,45.12,45.16,1060600,45.16
8-Apr-05,47.45,47.45,45.72,45.80,1408400,45.80
7-Apr-05,47.75,47.75,47.04,47.54,1027900,47.54
6-Apr-05,48.19,48.41,47.20,47.50,1445300,47.50
5-Apr-05,46.72,48.03,46.51,47.96,1615100,47.96
4-Apr-05,45.71,46.75,45.59,46.46,765000,46.46
1-Apr-05,46.70,46.81,45.14,45.96,1641800,45.96
31-Mar-05,45.66,46.87,45.20,46.20,1367400,46.20
30-Mar-05,44.72,45.72,44.52,45.44,1055600,45.44
29-Mar-05,45.77,46.30,44.41,44.54,1619000,44.54
28-Mar-05,46.87,46.95,45.12,45.62,1547900,45.62
24-Mar-05,46.32,46.84,46.01,46.51,1105900,46.51
23-Mar-05,45.60,46.41,44.90,46.31,1289800,46.31
22-Mar-05,45.85,46.23,45.13,45.66,1580900,45.66
21-Mar-05,44.56,45.09,43.97,44.88,1042800,44.88
18-Mar-05,44.52,44.75,44.04,44.55,1078300,44.55
17-Mar-05,45.05,45.05,43.24,44.68,1906400,44.68
16-Mar-05,45.74,46.50,44.90,45.14,1631100,45.14
15-Mar-05,47.16,47.18,44.98,45.88,1879100,45.88
14-Mar-05,47.33,47.80,46.34,46.80,1457800,46.80
11-Mar-05,46.59,47.13,45.94,46.85,1772400,46.85
10-Mar-05,45.79,46.41,44.86,46.28,1583200,46.28
9-Mar-05,46.47,47.00,45.39,45.73,1746100,45.73
8-Mar-05,47.24,47.66,46.11,46.63,2796200,46.63
7-Mar-05,48.97,49.49,48.20,48.49,1462100,48.49
4-Mar-05,47.41,48.84,46.83,48.62,1344200,48.62
3-Mar-05,47.96,47.98,45.95,46.87,1100100,46.87
2-Mar-05,47.70,48.68,47.24,47.60,1731200,47.60
1-Mar-05,47.58,47.89,47.03,47.61,1559000,47.61
28-Feb-05,47.79,48.18,46.04,47.23,2041700,47.23
25-Feb-05,46.17,47.84,45.70,47.71,2652200,47.71
24-Feb-05,44.65,46.27,44.65,45.90,2124600,45.90
23-Feb-05,44.23,45.10,43.93,44.60,2000200,44.60
22-Feb-05,44.74,44.88,43.73,43.91,1618800,43.91
18-Feb-05,44.77,44.89,44.17,44.75,1036300,44.75
17-Feb-05,45.17,45.39,44.13,44.53,1053500,44.53
16-Feb-05,44.95,45.26,44.35,45.12,1572100,45.12
15-Feb-05,45.04,45.77,44.23,45.01,2949200,45.01
14-Feb-05,45.79,47.00,45.08,45.85,2189200,45.85
11-Feb-05,43.37,46.68,43.10,45.52,5624100,45.52
10-Feb-05,39.90,43.34,39.80,43.09,8623400,43.09
9-Feb-05,37.65,37.65,36.50,36.71,2471600,36.71
8-Feb-05,37.91,38.31,37.23,37.64,1323000,37.64
7-Feb-05,38.74,38.91,37.74,37.95,1062900,37.95
4-Feb-05,37.46,38.35,37.06,38.30,869500,38.30
3-Feb-05,38.35,38.38,37.25,37.49,1212900,37.49
2-Feb-05,38.67,38.72,37.79,38.20,1234200,38.20
1-Feb-05,38.20,38.49,37.89,38.16,1431800,38.16
31-Jan-05,37.45,38.05,36.85,37.90,2177900,37.90
28-Jan-05,37.45,37.50,36.40,36.79,1471400,36.79
27-Jan-05,36.83,37.60,36.62,37.26,1672700,37.26
26-Jan-05,36.03,36.94,35.81,36.64,1375700,36.64
25-Jan-05,36.25,37.10,35.65,36.06,1736100,36.06
24-Jan-05,36.32,37.24,35.95,36.25,2491100,36.25
21-Jan-05,37.30,37.38,35.57,35.86,3092900,35.86
20-Jan-05,38.36,38.46,36.61,37.00,3408300,37.00
19-Jan-05,39.10,39.12,38.25,38.43,1733800,38.43
18-Jan-05,38.16,39.10,38.00,38.83,1726600,38.83
14-Jan-05,37.57,38.09,37.08,38.05,1551200,38.05
13-Jan-05,37.76,37.88,36.89,37.07,2684200,37.07
12-Jan-05,38.72,38.79,36.78,37.76,3060700,37.76
11-Jan-05,39.50,39.50,36.67,38.12,3557000,38.12
10-Jan-05,40.98,41.07,39.29,39.52,2151600,39.52
7-Jan-05,41.00,41.40,40.33,40.52,1241000,40.52
6-Jan-05,41.17,41.22,40.07,40.49,1400100,40.49
5-Jan-05,41.30,42.00,40.97,40.98,1488900,40.98
4-Jan-05,42.01,43.33,41.35,41.36,2584500,41.36
3-Jan-05,43.75,44.08,40.80,41.83,2356500,41.83