matplotlib Code

408 lines (407 with data), 18.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,48.09,48.09,46.91,47.21,794800,47.21
10-Aug-06,48.26,49.16,47.73,47.94,999600,47.94
9-Aug-06,49.13,49.66,48.33,48.41,1073300,48.41
8-Aug-06,50.16,52.71,48.98,48.98,1778100,48.98
7-Aug-06,49.90,49.94,49.07,49.64,985100,49.64
4-Aug-06,50.40,50.95,49.38,49.76,930500,49.76
3-Aug-06,49.43,50.28,48.93,50.06,933600,50.06
2-Aug-06,49.05,49.94,48.94,49.71,992500,49.71
1-Aug-06,48.57,49.00,48.02,48.24,904000,48.24
31-Jul-06,48.35,49.23,47.91,49.04,556200,49.04
28-Jul-06,49.11,49.50,48.55,48.63,1182100,48.63
27-Jul-06,49.57,49.86,48.73,48.77,480600,48.77
26-Jul-06,50.04,50.78,49.46,49.48,626300,49.48
25-Jul-06,50.43,50.65,49.84,50.31,280100,50.31
24-Jul-06,49.67,50.31,49.07,50.26,737000,50.26
21-Jul-06,50.86,51.26,49.61,49.62,944500,49.62
20-Jul-06,51.20,51.65,50.91,51.12,620200,51.12
19-Jul-06,50.53,51.91,50.53,51.37,560700,51.37
18-Jul-06,50.70,51.37,50.03,50.53,1204800,50.53
17-Jul-06,50.90,51.23,50.60,50.72,474800,50.72
14-Jul-06,52.10,52.15,50.77,51.07,741100,51.07
13-Jul-06,53.21,53.75,52.08,52.20,1224400,52.20
12-Jul-06,52.71,53.69,52.71,53.31,473100,53.31
11-Jul-06,52.62,53.33,52.35,53.16,638200,53.16
10-Jul-06,53.36,53.50,52.61,53.07,607600,53.07
7-Jul-06,53.77,53.89,52.80,53.15,692900,53.15
6-Jul-06,53.76,54.44,53.49,53.91,364000,53.91
5-Jul-06,53.77,54.23,53.30,53.86,576900,53.86
3-Jul-06,54.12,54.28,53.71,53.95,288000,53.95
30-Jun-06,54.57,54.57,53.85,53.86,869700,53.86
29-Jun-06,52.93,54.48,52.54,54.26,661000,54.26
28-Jun-06,51.93,52.63,51.62,52.61,434600,52.61
27-Jun-06,52.42,52.80,51.60,51.67,466500,51.67
26-Jun-06,51.75,52.65,51.75,52.59,449200,52.59
23-Jun-06,51.95,52.26,51.24,51.80,793000,51.80
22-Jun-06,53.31,53.44,51.81,52.13,841000,52.13
21-Jun-06,52.65,54.00,52.42,53.44,837200,53.44
20-Jun-06,52.32,53.44,52.18,52.55,644300,52.55
19-Jun-06,52.86,54.00,52.10,52.48,528600,52.48
16-Jun-06,53.43,53.85,52.92,53.01,828300,53.01
15-Jun-06,50.80,54.01,50.46,53.70,1795700,53.70
14-Jun-06,50.77,51.06,50.09,50.50,1562300,50.50
13-Jun-06,52.87,52.90,49.90,50.89,2748200,50.89
12-Jun-06,52.96,53.20,52.40,52.43,497200,52.43
9-Jun-06,53.77,54.05,52.89,52.96,675300,52.96
8-Jun-06,54.06,54.10,52.70,53.55,932800,53.55
7-Jun-06,54.29,54.86,53.95,54.29,683200,54.29
6-Jun-06,55.26,55.32,54.12,54.46,782800,54.46
5-Jun-06,55.67,56.06,55.22,55.25,597200,55.25
2-Jun-06,55.81,56.01,55.33,55.91,554400,55.91
1-Jun-06,54.55,55.68,54.25,55.68,636700,55.68
31-May-06,54.69,55.39,54.11,54.52,854900,54.52
30-May-06,54.74,55.32,54.56,54.75,964200,54.75
26-May-06,54.77,55.39,54.31,55.11,541800,55.11
25-May-06,54.52,54.70,53.63,54.65,876400,54.65
24-May-06,55.10,55.19,54.10,54.48,1359900,54.48
23-May-06,55.73,56.25,55.00,55.25,899500,55.25
22-May-06,56.38,56.61,54.65,55.45,1802800,55.45
19-May-06,56.64,57.84,56.27,56.78,1225100,56.78
18-May-06,56.30,57.13,55.85,56.80,674500,56.80
17-May-06,57.11,57.11,56.15,56.26,744900,56.26
16-May-06,56.56,57.20,56.51,57.12,526400,57.12
15-May-06,57.46,57.60,56.25,56.84,1581700,56.84
12-May-06,58.43,58.63,57.46,57.75,11626,57.75
11-May-06,58.68,59.83,58.34,58.34,16305,58.34
10-May-06,58.17,59.80,57.87,59.04,16646,59.04
9-May-06,55.44,58.16,55.00,58.14,17151,58.14
8-May-06,55.64,56.43,55.44,56.34,10543,56.34
5-May-06,55.03,56.52,54.95,55.85,9154,55.85
4-May-06,55.00,55.47,54.86,54.97,4632,54.97
3-May-06,54.81,55.20,54.65,54.95,8803,54.95
2-May-06,54.61,55.47,54.43,54.90,3969,54.90
1-May-06,55.12,55.34,54.36,54.53,8043,54.53
28-Apr-06,55.02,55.75,54.80,54.99,3323,54.99
27-Apr-06,54.06,55.00,54.06,54.78,4050,54.78
26-Apr-06,54.80,55.18,54.13,54.21,4071,54.21
25-Apr-06,54.69,54.86,54.10,54.55,2983,54.55
24-Apr-06,54.38,54.96,53.87,54.69,2651,54.69
21-Apr-06,55.01,55.38,54.03,54.21,5173,54.21
20-Apr-06,54.54,55.40,54.46,54.68,5287,54.68
19-Apr-06,54.05,54.89,53.62,54.64,14363,54.64
18-Apr-06,53.20,54.13,53.20,53.81,9325,53.81
17-Apr-06,53.26,53.71,52.96,53.16,2862,53.16
13-Apr-06,52.72,53.85,52.69,53.43,4511,53.43
12-Apr-06,52.52,52.92,52.47,52.57,2645,52.57
11-Apr-06,53.51,53.71,52.28,52.37,6499,52.37
10-Apr-06,53.15,53.44,52.91,53.37,3989,53.37
7-Apr-06,52.73,53.71,52.73,53.00,6534,53.00
6-Apr-06,52.68,52.97,52.62,52.88,4037,52.88
5-Apr-06,52.68,52.80,52.17,52.78,4600,52.78
4-Apr-06,52.52,52.81,52.26,52.74,4299,52.74
3-Apr-06,52.81,52.82,52.22,52.44,7054,52.44
31-Mar-06,52.74,52.76,52.27,52.61,6247,52.61
30-Mar-06,51.71,53.19,51.71,52.40,14982,52.40
29-Mar-06,51.60,51.66,50.81,51.53,7509,51.53
28-Mar-06,51.80,52.09,51.29,51.36,6864,51.36
27-Mar-06,52.75,53.03,51.93,51.99,5115,51.99
24-Mar-06,53.18,53.45,52.61,52.94,4873,52.94
23-Mar-06,52.00,53.12,51.17,53.00,7423,53.00
22-Mar-06,52.75,52.75,51.54,52.12,10184,52.12
21-Mar-06,52.67,54.03,52.58,53.01,15793,53.01
20-Mar-06,53.02,53.20,52.48,52.91,11008,52.91
17-Mar-06,52.80,54.20,52.55,54.01,14683,54.01
16-Mar-06,52.66,53.39,52.35,52.65,7380,52.65
15-Mar-06,52.59,52.64,51.85,52.55,9309,52.55
14-Mar-06,51.08,52.75,50.82,52.40,12449,52.40
13-Mar-06,51.04,51.28,50.78,50.98,2762,50.98
10-Mar-06,50.39,51.22,50.32,50.90,3581,50.90
9-Mar-06,51.00,51.18,50.29,50.60,5461,50.60
8-Mar-06,51.50,51.51,50.52,50.96,5102,50.96
7-Mar-06,51.20,51.90,51.15,51.54,7040,51.54
6-Mar-06,51.64,52.18,51.20,51.52,6625,51.52
3-Mar-06,51.25,52.33,50.78,51.78,11304,51.78
2-Mar-06,51.46,51.74,50.98,51.46,7753,51.46
1-Mar-06,51.05,51.64,50.96,51.37,16102,51.37
28-Feb-06,50.46,51.06,50.09,51.02,12097,51.02
27-Feb-06,49.59,51.25,49.59,50.90,9037,50.90
24-Feb-06,49.37,50.04,49.20,49.86,7616,49.86
23-Feb-06,49.35,49.72,49.00,49.45,7793,49.45
22-Feb-06,48.91,49.75,48.67,49.50,9643,49.50
21-Feb-06,48.05,50.11,48.05,48.90,15170,48.90
17-Feb-06,48.37,49.47,47.46,48.48,12427,48.48
16-Feb-06,47.83,48.87,47.65,48.55,17460,48.55
15-Feb-06,47.28,47.72,46.99,47.60,5506,47.60
14-Feb-06,47.42,47.53,46.76,47.41,6012,47.41
13-Feb-06,47.01,47.39,46.87,47.35,2399,47.35
10-Feb-06,46.71,47.31,46.66,47.06,4188,47.06
9-Feb-06,46.82,46.96,46.57,46.89,4837,46.89
8-Feb-06,46.86,47.10,46.50,46.70,3632,46.70
7-Feb-06,47.26,47.37,46.59,46.82,3916,46.82
6-Feb-06,46.60,47.34,46.54,47.14,3781,47.14
3-Feb-06,46.47,47.05,46.29,46.78,3802,46.78
2-Feb-06,46.66,47.07,46.43,46.59,6193,46.59
1-Feb-06,45.71,46.77,45.69,46.63,5677,46.63
31-Jan-06,45.55,46.40,45.00,45.92,9698,45.92
30-Jan-06,45.66,45.71,45.43,45.48,7454,45.48
27-Jan-06,45.30,45.77,45.30,45.50,11995,45.50
26-Jan-06,45.68,45.71,45.21,45.33,9136,45.33
25-Jan-06,45.81,45.90,44.99,45.23,9869,45.23
24-Jan-06,46.35,46.39,45.69,45.85,12151,45.85
23-Jan-06,46.28,46.47,46.06,46.17,3749,46.17
20-Jan-06,46.24,46.63,46.24,46.40,6075,46.40
19-Jan-06,46.32,46.51,45.80,46.50,4006,46.50
18-Jan-06,46.50,46.75,45.97,46.19,4287,46.19
17-Jan-06,46.50,46.69,46.34,46.51,3194,46.51
13-Jan-06,46.64,46.94,46.43,46.58,9769,46.58
12-Jan-06,46.76,46.79,46.15,46.49,6737,46.49
11-Jan-06,46.95,46.98,46.51,46.89,4288,46.89
10-Jan-06,46.58,46.85,46.31,46.83,5728,46.83
9-Jan-06,46.63,46.91,46.06,46.85,6653,46.85
6-Jan-06,46.61,46.95,46.36,46.71,3986,46.71
5-Jan-06,46.15,46.47,45.56,46.43,3910,46.43
4-Jan-06,46.25,46.36,45.65,46.29,5513,46.29
3-Jan-06,46.25,46.67,45.49,46.21,9416,46.21
30-Dec-05,46.14,46.53,45.87,46.13,2386,46.13
29-Dec-05,46.68,46.71,46.24,46.30,1700,46.30
28-Dec-05,46.05,46.81,45.83,46.48,2399,46.48
27-Dec-05,47.40,47.43,46.04,46.10,6192,46.10
23-Dec-05,47.26,47.40,47.04,47.16,1868,47.16
22-Dec-05,46.97,47.24,46.55,47.15,3503,47.15
21-Dec-05,47.44,47.60,46.99,47.02,3921,47.02
20-Dec-05,46.98,47.50,46.92,47.36,3934,47.36
19-Dec-05,47.49,47.71,46.92,46.94,2912,46.94
16-Dec-05,47.30,47.70,47.08,47.30,8397,47.30
15-Dec-05,47.89,47.89,46.83,47.42,3804,47.42
14-Dec-05,47.79,48.15,47.41,47.75,7321,47.75
13-Dec-05,47.16,47.99,47.16,47.85,4907,47.85
12-Dec-05,47.50,47.60,46.91,47.15,2541,47.15
9-Dec-05,47.29,47.39,47.01,47.34,4844,47.34
8-Dec-05,47.81,47.92,47.17,47.29,8137,47.29
7-Dec-05,47.67,47.75,47.07,47.69,15523,47.69
6-Dec-05,47.57,47.75,46.81,46.93,9467,46.93
5-Dec-05,46.94,47.67,46.94,47.46,10126,47.46
2-Dec-05,47.17,47.60,46.93,47.03,4344,47.03
1-Dec-05,46.45,47.59,46.37,47.23,11067,47.23
30-Nov-05,45.97,46.42,45.85,46.35,6645,46.35
29-Nov-05,46.07,46.45,45.99,46.03,8519,46.03
28-Nov-05,46.12,46.18,45.75,45.85,4395,45.85
25-Nov-05,46.15,46.15,45.61,46.11,1931,46.11
23-Nov-05,45.72,46.18,45.62,46.00,6167,46.00
22-Nov-05,45.63,45.89,45.30,45.79,6324,45.79
21-Nov-05,46.18,46.18,45.58,45.80,6888,45.80
18-Nov-05,45.70,46.32,45.17,46.20,13648,46.20
17-Nov-05,45.00,45.35,44.62,45.32,10012,45.32
16-Nov-05,45.49,45.49,44.65,44.71,9827,44.71
15-Nov-05,45.05,45.65,45.05,45.37,9510,45.37
14-Nov-05,45.08,45.55,44.99,45.26,3766,45.26
11-Nov-05,45.45,45.56,44.90,45.25,8254,45.25
10-Nov-05,44.53,45.81,44.12,45.47,11592,45.47
9-Nov-05,44.11,45.45,44.11,44.62,11847,44.62
8-Nov-05,44.87,44.90,44.00,44.87,19101,44.87
7-Nov-05,46.38,46.38,45.25,45.56,11653,45.56
4-Nov-05,46.27,46.70,45.87,46.15,9045,46.15
3-Nov-05,46.25,46.76,45.90,46.31,8555,46.31
2-Nov-05,44.87,46.36,44.73,45.92,10460,45.92
1-Nov-05,44.73,45.18,44.56,44.96,8742,44.96
31-Oct-05,44.09,44.89,44.06,44.62,5698,44.62
28-Oct-05,44.58,44.78,43.95,44.13,11969,44.13
27-Oct-05,44.85,44.92,43.96,44.05,7766,44.05
26-Oct-05,45.04,45.25,44.34,44.80,5406,44.80
25-Oct-05,44.56,44.95,44.39,44.93,8310,44.93
24-Oct-05,44.65,44.86,44.00,44.37,11353,44.37
21-Oct-05,44.30,44.68,43.62,44.60,6200,44.60
20-Oct-05,44.10,44.12,43.75,43.97,12393,43.97
19-Oct-05,43.84,44.39,43.70,44.08,8962,44.08
18-Oct-05,43.61,43.96,43.12,43.76,4910,43.76
17-Oct-05,43.40,43.86,42.99,43.74,7170,43.74
14-Oct-05,43.34,43.48,42.90,43.14,6917,43.14
13-Oct-05,43.67,43.76,42.80,43.34,7391,43.34
12-Oct-05,43.55,44.09,43.08,43.78,7544,43.78
11-Oct-05,44.00,44.11,43.46,43.59,8048,43.59
10-Oct-05,44.10,44.50,43.90,44.11,3391,44.11
7-Oct-05,43.53,44.20,43.34,43.89,3765,43.89
6-Oct-05,43.80,44.07,43.24,43.64,5339,43.64
5-Oct-05,44.20,44.39,43.49,43.65,5451,43.65
4-Oct-05,45.00,45.08,44.19,44.29,7993,44.29
3-Oct-05,45.41,45.48,44.80,44.81,12393,44.81
30-Sep-05,45.00,45.97,44.94,45.35,21204,45.35
29-Sep-05,44.40,44.95,43.92,44.88,6733,44.88
28-Sep-05,44.59,44.95,44.09,44.41,18037,44.41
27-Sep-05,43.96,44.75,43.45,44.49,11961,44.49
26-Sep-05,43.75,43.94,43.28,43.90,6835,43.90
23-Sep-05,43.34,43.66,43.09,43.54,2810,43.54
22-Sep-05,43.27,43.40,42.81,43.33,9518,43.33
21-Sep-05,43.78,43.85,43.18,43.27,10085,43.27
20-Sep-05,43.23,44.72,43.13,43.90,24116,43.90
19-Sep-05,42.95,42.99,42.19,42.87,15593,42.87
16-Sep-05,40.89,43.00,40.84,42.82,15046,42.82
15-Sep-05,40.55,41.21,40.41,41.00,6692,41.00
14-Sep-05,40.88,40.93,40.45,40.48,5164,40.48
13-Sep-05,40.80,41.00,40.43,40.84,7643,40.84
12-Sep-05,40.89,41.28,40.77,40.92,8706,40.92
9-Sep-05,39.61,40.98,39.50,40.88,12287,40.88
8-Sep-05,40.25,40.38,39.24,39.65,11213,39.65
7-Sep-05,40.75,40.86,40.34,40.42,5834,40.42
6-Sep-05,40.26,40.91,40.22,40.81,6671,40.81
2-Sep-05,40.30,40.33,39.81,40.17,7581,40.17
1-Sep-05,40.06,40.29,39.97,40.25,11559,40.25
31-Aug-05,40.07,40.29,39.24,40.20,20248,40.20
30-Aug-05,40.88,40.94,40.10,40.23,5526,40.23
29-Aug-05,40.36,41.00,40.33,40.90,6769,40.90
26-Aug-05,40.76,41.05,40.51,40.54,3877,40.54
25-Aug-05,40.58,41.04,40.49,40.83,5591,40.83
24-Aug-05,41.43,41.70,40.50,40.69,14109,40.69
23-Aug-05,41.52,41.70,41.29,41.36,4601,41.36
22-Aug-05,41.20,41.72,41.13,41.49,7168,41.49
19-Aug-05,41.51,41.76,41.14,41.20,11371,41.20
18-Aug-05,42.61,42.68,41.54,41.66,26976,41.66
17-Aug-05,43.03,43.30,42.81,43.00,3492,43.00
16-Aug-05,43.04,43.52,43.03,43.17,5722,43.17
15-Aug-05,42.76,43.56,42.53,43.36,5823,43.36
12-Aug-05,42.60,43.04,42.49,42.98,5695,42.98
11-Aug-05,42.60,43.46,42.60,42.81,7862,42.81
10-Aug-05,42.60,43.07,42.30,42.60,16385,42.60
9-Aug-05,40.50,43.23,40.50,42.74,35483,42.74
8-Aug-05,41.67,41.75,40.37,41.34,70996,41.34
5-Aug-05,44.22,44.29,43.90,43.95,4852,43.95
4-Aug-05,44.06,44.25,43.93,44.15,2532,44.15
3-Aug-05,43.96,44.27,43.89,44.27,4096,44.27
2-Aug-05,43.98,44.27,43.79,44.03,11068,44.03
1-Aug-05,44.08,44.20,43.85,44.05,4030,44.05
29-Jul-05,43.93,44.10,43.89,44.01,3566,44.01
28-Jul-05,44.41,44.41,43.98,44.01,6075,44.01
27-Jul-05,44.15,44.50,43.73,44.25,2465,44.25
26-Jul-05,44.05,44.39,43.78,44.08,3095,44.08
25-Jul-05,43.95,44.07,43.66,43.98,3400,43.98
22-Jul-05,43.63,44.14,43.63,43.96,3761,43.96
21-Jul-05,44.00,44.00,43.43,43.82,4008,43.82
20-Jul-05,43.55,44.07,43.40,43.90,8190,43.90
19-Jul-05,43.45,43.68,43.10,43.56,4300,43.56
18-Jul-05,43.46,43.53,43.19,43.26,5516,43.26
15-Jul-05,43.62,43.72,43.16,43.53,9090,43.53
14-Jul-05,43.40,43.56,42.69,43.19,9405,43.19
13-Jul-05,43.60,43.66,43.29,43.43,2881,43.43
12-Jul-05,43.41,43.61,43.15,43.55,4814,43.55
11-Jul-05,43.66,43.69,43.21,43.44,5183,43.44
8-Jul-05,43.23,43.51,42.80,43.51,8574,43.51
7-Jul-05,41.96,43.28,41.95,43.05,11178,43.05
6-Jul-05,42.49,42.70,42.08,42.17,5259,42.17
5-Jul-05,42.26,42.59,42.09,42.53,4563,42.53
1-Jul-05,42.69,42.99,42.26,42.47,3652,42.47
30-Jun-05,42.89,43.21,42.64,42.77,4865,42.77
29-Jun-05,42.56,42.85,42.25,42.83,4508,42.83
28-Jun-05,41.50,42.76,41.19,42.63,11345,42.63
27-Jun-05,41.65,41.94,40.79,41.34,8214,41.34
24-Jun-05,42.01,42.07,41.59,41.62,2446,41.62
23-Jun-05,42.33,42.62,41.35,41.88,4255,41.88
22-Jun-05,42.67,42.97,41.89,42.36,4882,42.36
21-Jun-05,42.80,42.90,42.05,42.49,3292,42.49
20-Jun-05,42.77,42.93,42.50,42.78,3098,42.78
17-Jun-05,43.21,43.24,42.90,42.94,6351,42.94
16-Jun-05,42.74,43.25,42.74,43.04,9561,43.04
15-Jun-05,42.86,42.86,42.44,42.79,5138,42.79
14-Jun-05,42.11,42.88,42.10,42.69,5577,42.69
13-Jun-05,41.60,42.16,40.81,42.13,5124,42.13
10-Jun-05,41.75,41.84,41.27,41.45,3285,41.45
9-Jun-05,41.97,42.11,41.54,41.79,4089,41.79
8-Jun-05,41.98,42.24,41.66,42.06,4496,42.06
7-Jun-05,42.40,42.69,41.72,41.95,5004,41.95
6-Jun-05,41.96,42.40,41.96,42.26,4187,42.26
3-Jun-05,42.39,42.62,41.89,42.15,7455,42.15
2-Jun-05,41.63,42.44,41.56,42.20,8949,42.20
1-Jun-05,41.41,42.22,41.25,41.61,8611,41.61
31-May-05,41.12,41.84,40.97,41.79,21968,41.79
27-May-05,40.75,41.07,40.49,41.01,4368,41.01
26-May-05,40.61,40.93,40.59,40.65,4321,40.65
25-May-05,40.75,40.75,40.29,40.63,4501,40.63
24-May-05,40.23,40.70,40.11,40.69,5328,40.69
23-May-05,40.37,40.43,39.25,40.36,4488,40.36
20-May-05,40.02,40.50,39.87,40.17,3833,40.17
19-May-05,39.63,40.19,39.58,40.03,9025,40.03
18-May-05,39.58,39.90,39.35,39.62,11013,39.62
17-May-05,39.98,40.15,39.44,39.69,8676,39.69
16-May-05,39.40,40.30,39.34,40.05,5367,40.05
13-May-05,39.22,40.15,39.22,39.35,6676,39.35
12-May-05,39.18,39.65,38.99,39.34,5930,39.34
11-May-05,39.04,39.44,38.45,39.20,4536,39.20
10-May-05,39.27,39.27,38.60,38.61,6518,38.61
9-May-05,38.82,39.35,38.82,39.31,4726,39.31
6-May-05,39.02,39.38,38.83,38.97,6402,38.97
5-May-05,39.05,39.77,38.16,38.67,12676,38.67
4-May-05,38.72,40.75,38.33,39.04,19376,39.04
3-May-05,37.65,38.54,37.52,37.53,8824,37.53
2-May-05,37.25,38.31,37.25,37.81,4634,37.81
29-Apr-05,37.14,37.53,36.63,37.38,6842,37.38
28-Apr-05,38.13,38.24,36.78,36.86,14754,36.86
27-Apr-05,38.49,38.73,38.33,38.35,8546,38.35
26-Apr-05,38.30,38.30,37.89,37.90,2916,37.90
25-Apr-05,38.13,38.35,37.73,38.25,4782,38.25
22-Apr-05,38.35,38.35,37.50,37.86,3586,37.86
21-Apr-05,37.83,38.59,37.78,38.30,5952,38.30
20-Apr-05,38.90,39.00,37.56,37.81,5744,37.81
19-Apr-05,38.77,39.23,38.73,38.92,9406,38.92
18-Apr-05,39.07,39.22,37.93,38.59,9116,38.59
15-Apr-05,39.07,39.61,38.75,38.97,4061,38.97
14-Apr-05,39.76,40.27,39.14,39.30,6798,39.30
13-Apr-05,40.70,40.70,39.75,39.84,4212,39.84
12-Apr-05,40.69,40.75,40.03,40.75,4915,40.75
11-Apr-05,40.54,40.72,40.21,40.64,3756,40.64
8-Apr-05,40.52,40.74,40.16,40.58,4574,40.58
7-Apr-05,40.07,40.67,39.85,40.67,2778,40.67
6-Apr-05,40.21,40.60,39.89,40.05,4658,40.05
5-Apr-05,40.03,40.46,39.91,40.29,3878,40.29
4-Apr-05,40.55,40.64,39.74,40.04,6186,40.04
1-Apr-05,40.39,40.74,40.19,40.51,8383,40.51
31-Mar-05,39.12,40.38,39.04,40.29,10509,40.29
30-Mar-05,38.75,39.29,38.71,39.22,5561,39.22
29-Mar-05,38.21,38.88,38.06,38.84,6214,38.84
28-Mar-05,38.16,38.33,37.94,38.18,2718,38.18
24-Mar-05,38.08,38.71,38.00,38.25,4104,38.25
23-Mar-05,38.57,38.57,38.05,38.12,7996,38.12
22-Mar-05,39.06,39.35,38.28,38.43,6486,38.43
21-Mar-05,39.04,39.24,38.91,39.01,3082,39.01
18-Mar-05,39.09,39.26,38.82,39.13,5239,39.13
17-Mar-05,39.24,39.48,39.01,39.16,6675,39.16
16-Mar-05,39.59,39.81,39.08,39.28,3817,39.28
15-Mar-05,40.27,40.57,39.65,39.83,4171,39.83
14-Mar-05,39.91,40.48,39.85,40.25,4316,40.25
11-Mar-05,39.70,40.21,39.70,39.97,7667,39.97
10-Mar-05,39.06,39.80,38.85,39.63,7269,39.63
9-Mar-05,38.95,39.10,38.78,38.95,7415,38.95
8-Mar-05,39.27,39.35,38.75,38.86,3375,38.86
7-Mar-05,39.60,40.09,38.99,39.13,10929,39.13
4-Mar-05,39.20,39.72,39.14,39.41,5601,39.41
3-Mar-05,38.90,39.34,38.80,39.10,8143,39.10
2-Mar-05,39.00,39.19,38.74,38.80,6007,38.80
1-Mar-05,39.26,39.39,38.98,39.16,8482,39.16
28-Feb-05,39.90,39.97,39.16,39.29,5798,39.29
25-Feb-05,39.48,39.80,38.92,39.75,7267,39.75
24-Feb-05,39.24,39.73,39.07,39.44,25302,39.44
23-Feb-05,39.46,39.46,37.62,38.40,36856,38.40
22-Feb-05,41.12,41.16,40.13,40.32,6744,40.32
18-Feb-05,41.36,41.76,41.36,41.39,2770,41.39
17-Feb-05,41.71,41.93,41.38,41.45,6507,41.45
16-Feb-05,41.07,41.75,40.89,41.67,4993,41.67
15-Feb-05,40.99,41.14,40.77,40.98,4562,40.98
14-Feb-05,41.32,41.33,40.75,40.97,2215,40.97
11-Feb-05,41.05,41.47,40.46,41.28,3511,41.28
10-Feb-05,41.33,41.57,40.78,40.95,5735,40.95
9-Feb-05,41.95,42.11,41.15,41.34,2829,41.34
8-Feb-05,42.27,42.50,41.97,42.00,4555,42.00
7-Feb-05,42.05,42.24,41.77,42.24,3935,42.24
4-Feb-05,42.17,42.55,41.91,42.00,4401,42.00
3-Feb-05,42.00,42.36,41.05,42.13,3655,42.13
2-Feb-05,43.37,43.37,41.85,41.99,9903,41.99
1-Feb-05,43.29,43.30,42.73,42.82,7464,42.82
31-Jan-05,42.95,43.05,42.67,42.98,4375,42.98
28-Jan-05,42.40,42.98,42.18,42.80,6743,42.80
27-Jan-05,42.46,42.64,42.16,42.44,4887,42.44
26-Jan-05,42.77,42.83,42.24,42.40,6179,42.40
25-Jan-05,42.60,43.00,42.45,42.57,4324,42.57
24-Jan-05,42.77,43.00,42.46,42.62,4511,42.62
21-Jan-05,43.00,43.21,42.64,42.75,3922,42.75
20-Jan-05,43.68,43.82,43.00,43.08,4898,43.08
19-Jan-05,43.90,43.98,43.08,43.53,9828,43.53
18-Jan-05,42.23,43.51,42.15,43.49,6035,43.49
14-Jan-05,41.61,42.49,41.61,42.47,4857,42.47
13-Jan-05,41.74,42.17,41.65,41.65,5096,41.65
12-Jan-05,42.15,42.33,41.42,41.99,6475,41.99
11-Jan-05,41.73,42.36,41.73,42.14,6126,42.14
10-Jan-05,41.35,42.33,41.05,41.81,5594,41.81
7-Jan-05,41.56,41.67,41.01,41.29,6807,41.29
6-Jan-05,41.86,42.04,41.59,41.70,4245,41.70
5-Jan-05,42.13,42.49,41.73,41.76,7552,41.76
4-Jan-05,42.60,43.24,42.30,42.41,7324,42.41
3-Jan-05,42.38,42.81,42.34,42.61,5332,42.61