matplotlib Code

408 lines (407 with data), 19.1 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,32.71,32.86,32.36,32.80,267200,32.80
10-Aug-06,32.95,33.23,32.67,32.89,734700,32.89
9-Aug-06,33.10,33.61,32.85,33.00,563900,33.00
8-Aug-06,32.89,33.07,32.50,32.69,359700,32.69
7-Aug-06,32.90,33.25,32.71,32.72,335400,32.72
4-Aug-06,33.50,33.65,32.88,33.07,357100,33.07
3-Aug-06,33.11,33.49,33.00,33.21,307200,33.21
2-Aug-06,33.00,33.56,32.99,33.17,443400,33.17
1-Aug-06,33.04,33.38,32.75,33.15,767300,33.15
31-Jul-06,33.77,34.25,33.14,33.26,522900,33.26
28-Jul-06,33.80,34.19,33.56,33.93,302000,33.93
27-Jul-06,33.74,33.91,33.32,33.51,632200,33.51
26-Jul-06,33.33,33.92,33.09,33.71,553500,33.71
25-Jul-06,32.62,33.46,32.31,33.30,813200,33.30
24-Jul-06,32.19,32.76,32.19,32.70,490000,32.70
21-Jul-06,32.42,32.85,32.20,32.22,676200,32.22
20-Jul-06,33.18,33.18,32.62,32.67,476000,32.67
19-Jul-06,32.35,33.35,32.35,33.29,757600,33.29
18-Jul-06,32.71,32.76,31.96,32.29,753500,32.29
17-Jul-06,33.02,33.14,32.50,32.61,755900,32.61
14-Jul-06,33.90,33.99,32.93,33.03,1549200,33.03
13-Jul-06,34.12,34.40,33.99,34.00,722700,34.00
12-Jul-06,34.18,34.50,33.89,34.13,501900,34.13
11-Jul-06,34.10,34.39,34.00,34.29,585700,34.29
10-Jul-06,34.18,34.54,34.05,34.21,390300,34.21
7-Jul-06,34.03,34.33,34.00,34.05,1020700,34.05
6-Jul-06,34.54,34.70,34.06,34.20,768100,34.20
5-Jul-06,34.55,35.18,34.14,34.45,947300,34.45
3-Jul-06,35.03,35.03,34.54,34.67,292700,34.67
30-Jun-06,34.92,35.19,34.61,34.93,912700,34.93
29-Jun-06,34.14,34.85,33.69,34.67,906400,34.67
28-Jun-06,33.73,34.34,33.67,33.88,700700,33.88
27-Jun-06,34.18,34.18,33.53,33.68,687200,33.68
26-Jun-06,33.95,34.33,33.90,34.04,618000,34.04
23-Jun-06,33.80,34.25,33.69,33.97,644400,33.97
22-Jun-06,34.32,34.43,33.71,34.12,731100,34.12
21-Jun-06,34.30,34.63,34.24,34.41,608800,34.41
20-Jun-06,34.26,34.73,34.11,34.38,872300,34.38
19-Jun-06,34.60,34.77,34.06,34.21,743700,34.21
16-Jun-06,34.37,34.98,34.17,34.66,1047700,34.66
15-Jun-06,34.60,34.60,34.12,34.47,870900,34.47
14-Jun-06,34.36,34.57,34.06,34.50,735500,34.50
13-Jun-06,34.05,34.96,34.00,34.46,895600,34.46
12-Jun-06,33.85,34.52,33.75,34.10,602800,34.10
9-Jun-06,34.16,34.30,33.70,33.92,561500,33.92
8-Jun-06,34.25,34.42,33.68,34.20,906300,34.20
7-Jun-06,34.01,34.59,33.95,34.23,644200,34.23
6-Jun-06,34.36,34.71,33.82,34.03,853400,34.03
5-Jun-06,34.52,35.24,34.29,34.40,1089100,34.40
2-Jun-06,34.50,34.68,34.03,34.42,832000,34.42
1-Jun-06,34.14,34.88,34.14,34.49,1776200,34.49
31-May-06,34.48,34.82,33.78,34.25,1630600,34.25
30-May-06,34.56,35.00,34.50,34.50,573400,34.50
26-May-06,34.68,34.85,34.20,34.71,674700,34.71
25-May-06,34.55,35.42,34.13,34.77,1801100,34.77
24-May-06,34.96,35.88,34.87,35.49,1200200,35.49
23-May-06,35.76,35.80,35.15,35.21,665700,35.21
22-May-06,35.60,36.13,35.42,35.74,936100,35.74
19-May-06,34.60,35.83,34.59,35.64,2090800,35.64
18-May-06,34.46,35.00,33.79,34.65,1939800,34.65
17-May-06,33.68,33.89,33.27,33.37,684100,33.37
16-May-06,33.74,34.06,33.54,33.77,941700,33.77
15-May-06,32.78,33.71,32.51,33.65,942600,33.65
12-May-06,32.47,32.84,32.40,32.70,553100,32.70
11-May-06,32.39,32.68,32.19,32.40,563800,32.40
10-May-06,32.80,32.95,32.38,32.49,525500,32.49
9-May-06,32.70,32.99,32.40,32.82,695800,32.82
8-May-06,32.40,32.77,32.40,32.70,323300,32.70
5-May-06,32.13,32.69,32.05,32.62,572800,32.62
4-May-06,31.65,32.50,31.65,31.89,810600,31.89
3-May-06,31.74,31.88,31.51,31.69,496400,31.69
2-May-06,32.06,32.18,31.75,31.88,712700,31.88
1-May-06,32.51,32.65,31.94,32.09,848700,32.09
28-Apr-06,33.06,33.19,32.43,32.58,575100,32.58
27-Apr-06,32.56,33.07,32.26,32.80,662400,32.80
26-Apr-06,32.67,32.88,32.37,32.56,571200,32.56
25-Apr-06,32.70,32.85,32.50,32.72,838300,32.72
24-Apr-06,32.97,33.11,32.54,32.71,836300,32.71
21-Apr-06,33.35,33.40,32.68,32.92,611500,32.92
20-Apr-06,32.94,33.45,32.63,33.26,561100,33.26
19-Apr-06,33.42,33.45,32.75,33.03,837200,33.03
18-Apr-06,33.14,33.48,32.87,33.31,863700,33.31
17-Apr-06,33.40,33.80,32.75,32.93,727500,32.93
13-Apr-06,33.40,33.65,32.87,33.20,1646000,33.20
12-Apr-06,34.54,34.70,33.61,34.09,1133900,34.09
11-Apr-06,34.80,35.14,34.29,34.46,532500,34.46
10-Apr-06,34.72,34.94,34.32,34.71,549200,34.71
7-Apr-06,34.58,35.05,34.45,34.66,579200,34.66
6-Apr-06,34.38,34.59,34.23,34.47,497100,34.47
5-Apr-06,34.93,35.00,34.28,34.50,977100,34.50
4-Apr-06,34.69,35.22,34.55,34.93,1120300,34.93
3-Apr-06,35.26,35.26,34.49,34.59,924100,34.59
31-Mar-06,35.43,35.49,34.95,35.20,546900,35.20
30-Mar-06,35.31,35.68,35.11,35.31,615500,35.31
29-Mar-06,35.02,35.26,34.71,35.25,1145200,35.25
28-Mar-06,35.05,35.36,34.70,35.07,895200,35.07
27-Mar-06,35.70,35.70,35.07,35.13,1314900,35.13
24-Mar-06,36.11,36.16,35.52,35.66,936000,35.66
23-Mar-06,35.95,36.17,35.71,36.00,730200,36.00
22-Mar-06,35.73,36.23,35.47,36.12,704700,36.12
21-Mar-06,35.59,36.00,35.09,35.72,714300,35.72
20-Mar-06,35.65,35.65,35.24,35.46,493700,35.46
17-Mar-06,35.70,35.99,35.55,35.72,893500,35.72
16-Mar-06,35.59,35.84,35.47,35.64,558700,35.64
15-Mar-06,35.59,35.83,35.05,35.58,686200,35.58
14-Mar-06,35.09,35.58,34.94,35.44,524100,35.44
13-Mar-06,35.21,35.50,34.85,35.03,613000,35.03
10-Mar-06,34.83,35.38,34.45,35.23,562400,35.23
9-Mar-06,35.21,35.25,34.78,34.81,581000,34.81
8-Mar-06,35.20,35.30,34.74,35.15,687400,35.15
7-Mar-06,34.98,35.56,34.95,35.15,709600,35.15
6-Mar-06,35.22,35.24,34.86,35.01,813900,35.01
3-Mar-06,35.14,35.35,34.90,35.02,710200,35.02
2-Mar-06,35.41,35.73,35.16,35.39,653700,35.39
1-Mar-06,35.95,36.02,35.19,35.56,1501100,35.56
28-Feb-06,36.30,36.35,35.95,36.04,644300,36.04
27-Feb-06,36.38,36.65,36.00,36.27,799900,36.27
24-Feb-06,36.58,36.90,36.22,36.37,886300,36.37
23-Feb-06,34.86,36.97,34.74,36.63,2275700,36.63
22-Feb-06,35.07,35.99,34.99,35.51,1305700,35.51
21-Feb-06,35.05,35.30,34.80,34.90,874300,34.90
17-Feb-06,35.42,35.69,35.00,35.07,895700,35.07
16-Feb-06,35.10,36.02,34.88,35.41,1215500,35.41
15-Feb-06,35.17,35.22,34.55,35.13,1234700,35.13
14-Feb-06,34.74,35.27,34.26,35.13,1221200,35.13
13-Feb-06,34.23,34.78,34.18,34.74,884000,34.74
10-Feb-06,33.76,34.22,33.63,34.19,612700,34.19
9-Feb-06,33.58,34.02,33.48,33.83,925100,33.83
8-Feb-06,33.61,33.95,33.30,33.67,716100,33.67
7-Feb-06,33.72,33.97,33.52,33.66,923100,33.66
6-Feb-06,33.78,34.10,33.52,33.66,725800,33.66
3-Feb-06,34.01,34.10,33.57,33.87,740200,33.87
2-Feb-06,34.79,35.30,34.06,34.26,1188900,34.26
1-Feb-06,34.34,35.06,34.26,34.92,1312800,34.92
31-Jan-06,34.40,34.62,34.00,34.53,615900,34.53
30-Jan-06,34.36,34.54,34.11,34.36,886600,34.36
27-Jan-06,33.68,34.75,33.68,34.13,795800,34.13
26-Jan-06,33.35,33.98,33.32,33.64,964000,33.64
25-Jan-06,32.85,33.20,32.69,32.92,877600,32.92
24-Jan-06,32.66,33.17,32.55,32.89,780200,32.89
23-Jan-06,32.69,32.89,32.11,32.82,1367500,32.82
20-Jan-06,32.62,33.31,32.37,32.75,1340700,32.75
19-Jan-06,32.90,33.23,32.41,32.67,771200,32.67
18-Jan-06,32.59,33.11,32.25,32.88,1153500,32.88
17-Jan-06,32.27,32.85,32.02,32.26,1050800,32.26
13-Jan-06,32.44,32.54,32.00,32.20,921500,32.20
12-Jan-06,33.25,33.35,32.35,32.40,1319400,32.40
11-Jan-06,32.57,33.75,32.50,33.10,2100900,33.10
10-Jan-06,32.41,32.59,32.20,32.53,1040900,32.53
9-Jan-06,32.62,32.80,32.40,32.63,1205100,32.63
6-Jan-06,32.99,33.10,32.38,32.60,1596300,32.60
5-Jan-06,33.20,33.20,32.55,32.67,1776200,32.67
4-Jan-06,33.32,33.65,32.75,33.34,1228500,33.34
3-Jan-06,33.43,33.55,32.62,33.38,1856600,33.38
30-Dec-05,33.61,33.83,33.21,33.40,504500,33.40
29-Dec-05,33.81,34.13,33.58,33.81,539800,33.81
28-Dec-05,34.29,34.38,33.76,33.92,607300,33.92
27-Dec-05,34.50,35.08,34.02,34.15,605400,34.15
23-Dec-05,34.68,34.75,34.35,34.60,603700,34.60
22-Dec-05,34.76,34.87,34.23,34.50,787400,34.50
21-Dec-05,34.24,34.90,34.14,34.73,669200,34.73
20-Dec-05,34.21,34.63,33.75,34.41,845200,34.41
19-Dec-05,34.50,34.75,34.00,34.01,836200,34.01
16-Dec-05,34.24,34.67,34.11,34.25,1371200,34.25
15-Dec-05,34.46,34.73,34.23,34.33,754500,34.33
14-Dec-05,34.50,34.99,34.40,34.46,1083400,34.46
13-Dec-05,34.14,35.22,34.14,34.65,1093200,34.65
12-Dec-05,34.20,34.47,34.15,34.24,739500,34.24
9-Dec-05,33.86,34.15,33.64,34.11,611500,34.11
8-Dec-05,33.86,34.26,33.50,33.84,841900,33.84
7-Dec-05,34.12,34.39,33.78,33.78,1092900,33.78
6-Dec-05,34.08,34.39,33.35,34.11,1332200,34.11
5-Dec-05,34.15,34.22,33.50,34.11,1320700,34.11
2-Dec-05,34.55,34.70,34.21,34.40,1425900,34.40
1-Dec-05,35.27,35.32,34.64,34.82,1371400,34.82
30-Nov-05,35.31,35.50,34.82,34.94,1497200,34.94
29-Nov-05,36.47,36.61,35.34,35.34,1532500,35.34
28-Nov-05,36.51,36.60,35.80,36.16,1490500,36.16
25-Nov-05,36.65,37.20,36.50,36.64,668000,36.64
23-Nov-05,36.16,37.48,36.10,36.65,2375500,36.65
22-Nov-05,35.04,36.23,35.00,35.70,1641400,35.70
21-Nov-05,35.10,35.28,34.77,35.14,1569400,35.14
18-Nov-05,34.89,35.72,34.45,35.01,8844700,35.01
17-Nov-05,42.25,42.35,41.75,42.20,809700,42.20
16-Nov-05,42.27,42.62,41.77,41.85,683700,41.85
15-Nov-05,42.60,42.64,41.88,42.10,603300,42.10
14-Nov-05,42.79,43.15,42.30,42.46,454800,42.46
11-Nov-05,42.70,43.02,42.60,42.93,368900,42.93
10-Nov-05,41.92,42.82,41.66,42.75,856900,42.75
9-Nov-05,41.56,41.98,41.47,41.67,440100,41.67
8-Nov-05,41.19,41.89,41.09,41.40,365500,41.40
7-Nov-05,41.92,42.00,41.43,41.50,873000,41.50
4-Nov-05,42.11,42.29,41.54,41.80,442500,41.80
3-Nov-05,42.15,42.35,41.57,41.91,549700,41.91
2-Nov-05,41.62,42.46,41.25,42.02,773600,42.02
1-Nov-05,41.46,41.58,41.05,41.49,587600,41.49
31-Oct-05,40.73,41.64,40.72,41.38,528200,41.38
28-Oct-05,39.86,40.95,39.86,40.85,770100,40.85
27-Oct-05,39.68,40.11,39.47,39.48,430500,39.48
26-Oct-05,40.07,40.50,39.73,39.85,734700,39.85
25-Oct-05,40.25,40.45,39.71,40.18,672600,40.18
24-Oct-05,40.07,40.25,39.63,40.25,813800,40.25
21-Oct-05,39.65,40.25,39.47,39.95,1463100,39.95
20-Oct-05,39.45,39.61,39.05,39.50,965500,39.50
19-Oct-05,38.93,39.33,38.68,39.33,957000,39.33
18-Oct-05,39.50,39.69,39.10,39.14,729100,39.14
17-Oct-05,38.52,39.82,38.50,39.69,1133900,39.69
14-Oct-05,38.65,39.00,37.96,38.60,1089000,38.60
13-Oct-05,38.64,39.01,38.44,38.58,1438300,38.58
12-Oct-05,39.35,39.75,38.53,38.82,1551000,38.82
11-Oct-05,39.90,40.08,39.35,39.52,3345500,39.52
10-Oct-05,39.82,40.70,39.51,39.96,20616000,39.96
7-Oct-05,38.34,38.71,37.71,38.01,396100,38.01
6-Oct-05,38.82,38.82,38.24,38.35,893300,38.35
5-Oct-05,39.40,39.67,38.75,38.79,556400,38.79
4-Oct-05,39.40,40.16,39.29,39.41,375300,39.41
3-Oct-05,40.06,40.10,38.96,39.55,741500,39.55
30-Sep-05,39.56,40.04,38.91,40.03,504400,40.03
29-Sep-05,39.04,39.97,38.71,39.77,494900,39.77
28-Sep-05,39.24,39.44,38.71,39.19,406900,39.19
27-Sep-05,39.45,39.45,38.80,39.15,708300,39.15
26-Sep-05,39.40,39.91,39.08,39.40,570300,39.40
23-Sep-05,39.47,39.55,38.85,39.40,521200,39.40
22-Sep-05,39.13,39.42,38.67,39.41,542100,39.41
21-Sep-05,39.27,39.52,38.63,39.34,824900,39.34
20-Sep-05,39.37,39.82,39.22,39.42,1032300,39.42
19-Sep-05,39.81,40.13,39.29,39.46,1098600,39.46
16-Sep-05,40.86,41.35,40.50,41.16,979000,41.16
15-Sep-05,41.07,41.49,40.76,41.01,643200,41.01
14-Sep-05,40.98,41.61,40.30,41.10,1132200,41.10
13-Sep-05,41.27,41.40,40.47,40.75,941000,40.75
12-Sep-05,40.81,41.41,40.46,40.93,635700,40.93
9-Sep-05,40.38,40.95,40.15,40.76,1151200,40.76
8-Sep-05,40.16,40.77,40.16,40.43,589300,40.43
7-Sep-05,40.82,40.83,39.70,40.43,936200,40.43
6-Sep-05,40.95,41.18,40.42,40.75,617200,40.75
2-Sep-05,41.00,41.39,40.70,40.82,671900,40.82
1-Sep-05,40.84,41.81,40.71,41.09,1364500,41.09
31-Aug-05,39.30,40.11,39.30,40.06,891600,40.06
30-Aug-05,38.83,39.47,38.51,39.26,869800,39.26
29-Aug-05,38.67,39.14,38.15,39.07,1567000,39.07
26-Aug-05,39.14,39.36,38.47,38.65,2396800,38.65
25-Aug-05,39.78,40.71,38.94,39.40,3477800,39.40
24-Aug-05,41.43,42.26,40.92,41.69,884300,41.69
23-Aug-05,41.00,41.51,40.85,41.43,575500,41.43
22-Aug-05,41.00,41.50,40.89,41.14,1199700,41.14
19-Aug-05,41.91,42.00,40.54,40.96,2451500,40.96
18-Aug-05,43.15,43.44,42.10,42.15,978700,42.15
17-Aug-05,42.64,43.75,42.64,43.44,350800,43.44
16-Aug-05,43.72,43.78,42.70,43.02,474300,43.02
15-Aug-05,43.90,44.05,43.54,43.80,486500,43.80
12-Aug-05,44.06,44.30,43.55,44.00,718600,44.00
11-Aug-05,43.19,44.49,42.94,44.38,731400,44.38
10-Aug-05,43.20,43.75,42.79,43.01,363900,43.01
9-Aug-05,43.08,43.66,42.92,43.30,279500,43.30
8-Aug-05,43.33,43.65,42.95,42.96,620200,42.96
5-Aug-05,42.98,44.09,42.87,43.53,508100,43.53
4-Aug-05,43.35,43.56,42.84,43.07,290600,43.07
3-Aug-05,43.31,43.80,43.00,43.56,487300,43.56
2-Aug-05,43.54,43.78,43.06,43.70,383900,43.70
1-Aug-05,44.60,44.70,43.62,43.75,614600,43.75
29-Jul-05,44.26,44.64,44.07,44.60,473700,44.60
28-Jul-05,44.06,44.41,43.86,44.28,581600,44.28
27-Jul-05,42.62,44.45,42.57,44.20,1114500,44.20
26-Jul-05,41.85,42.67,41.82,42.57,815600,42.57
25-Jul-05,40.90,42.30,40.85,41.89,907300,41.89
22-Jul-05,41.64,42.08,40.93,41.50,824100,41.50
21-Jul-05,42.40,42.40,41.15,41.64,1102500,41.64
20-Jul-05,41.39,42.53,41.36,42.44,687700,42.44
19-Jul-05,42.10,42.20,41.20,41.40,1176600,41.40
18-Jul-05,42.26,42.31,41.57,41.98,867100,41.98
15-Jul-05,42.07,42.26,41.80,42.11,864400,42.11
14-Jul-05,41.40,42.01,41.13,41.90,1217900,41.90
13-Jul-05,41.90,42.08,41.24,41.38,792000,41.38
12-Jul-05,42.20,42.44,41.96,41.98,558500,41.98
11-Jul-05,41.96,42.53,41.30,42.37,847700,42.37
8-Jul-05,42.31,42.41,41.52,41.99,1439900,41.99
7-Jul-05,42.30,42.63,41.48,42.04,1414300,42.04
6-Jul-05,43.98,43.98,42.47,42.62,2063800,42.62
5-Jul-05,44.50,44.60,43.51,44.18,941000,44.18
1-Jul-05,45.22,45.45,44.22,44.53,716200,44.53
30-Jun-05,44.54,45.74,44.42,45.07,960800,45.07
29-Jun-05,44.90,45.00,44.08,44.40,778600,44.40
28-Jun-05,44.35,44.96,44.28,44.86,908900,44.86
27-Jun-05,44.04,44.50,43.75,44.36,689000,44.36
24-Jun-05,44.60,44.97,43.90,43.99,897500,43.99
23-Jun-05,45.52,45.83,44.37,44.46,1261100,44.46
22-Jun-05,45.85,46.09,45.28,45.51,986500,45.51
21-Jun-05,46.10,46.15,45.64,45.80,1613900,45.80
20-Jun-05,46.25,46.51,45.85,46.27,577100,46.27
17-Jun-05,47.83,47.85,46.30,46.46,1577800,46.46
16-Jun-05,47.60,47.61,47.00,47.22,454100,47.22
15-Jun-05,47.52,47.61,47.18,47.53,760700,47.53
14-Jun-05,46.57,47.48,46.43,47.25,517200,47.25
13-Jun-05,46.20,46.88,46.12,46.44,541200,46.44
10-Jun-05,47.10,47.12,45.97,46.30,626800,46.30
9-Jun-05,46.81,46.87,46.02,46.85,767700,46.85
8-Jun-05,46.46,47.23,46.27,46.61,783500,46.61
7-Jun-05,46.75,47.57,46.49,46.54,1078800,46.54
6-Jun-05,46.18,46.70,46.13,46.56,843200,46.56
3-Jun-05,47.36,47.42,46.26,46.32,1096000,46.32
2-Jun-05,46.13,47.27,45.92,47.24,1067600,47.24
1-Jun-05,45.49,46.56,45.24,45.99,1115200,45.99
31-May-05,45.76,45.76,44.74,45.42,1473200,45.42
27-May-05,45.23,45.75,44.78,45.74,1486000,45.74
26-May-05,47.02,47.02,42.62,45.46,10202300,45.46
25-May-05,53.63,53.63,52.42,52.96,487900,52.96
24-May-05,53.73,53.85,53.18,53.58,469900,53.58
23-May-05,53.41,53.66,53.11,53.58,588900,53.58
20-May-05,52.71,53.24,52.58,53.01,346900,53.01
19-May-05,52.90,53.13,52.58,52.85,461000,52.85
18-May-05,52.56,53.28,52.26,52.90,842300,52.90
17-May-05,52.20,52.46,51.46,52.43,503900,52.43
16-May-05,51.82,52.14,51.50,52.08,441000,52.08
13-May-05,52.38,52.51,51.38,51.77,653200,51.77
12-May-05,52.25,52.93,51.81,52.27,833700,52.27
11-May-05,51.73,52.47,51.30,52.21,645500,52.21
10-May-05,51.87,51.87,51.06,51.29,567300,51.29
9-May-05,51.74,52.13,51.35,51.88,593400,51.88
6-May-05,52.00,52.13,51.44,51.63,559000,51.63
5-May-05,52.06,52.06,51.10,51.62,711700,51.62
4-May-05,51.20,52.16,51.10,52.04,909000,52.04
3-May-05,50.97,51.50,50.87,51.18,589600,51.18
2-May-05,50.40,51.18,50.32,51.12,626500,51.12
29-Apr-05,50.14,50.61,49.10,50.55,1096300,50.55
28-Apr-05,50.66,50.66,49.65,50.07,909600,50.07
27-Apr-05,50.32,51.10,50.09,50.61,513500,50.61
26-Apr-05,51.21,51.22,50.36,50.45,621800,50.45
25-Apr-05,50.78,51.15,50.43,51.15,603000,51.15
22-Apr-05,50.54,51.04,50.05,50.20,831700,50.20
21-Apr-05,50.74,51.16,50.26,50.80,792000,50.80
20-Apr-05,50.27,50.92,49.73,50.06,910600,50.06
19-Apr-05,50.69,50.69,50.11,50.37,1072600,50.37
18-Apr-05,51.78,52.14,50.39,50.51,1251500,50.51
15-Apr-05,50.51,52.30,50.49,51.68,1176500,51.68
14-Apr-05,50.84,51.46,50.45,51.05,695900,51.05
13-Apr-05,51.69,51.69,50.57,50.61,549400,50.61
12-Apr-05,51.08,51.89,50.70,51.55,670200,51.55
11-Apr-05,51.64,51.70,50.87,51.26,376400,51.26
8-Apr-05,51.99,52.00,51.23,51.39,556400,51.39
7-Apr-05,51.20,51.96,51.19,51.86,530800,51.86
6-Apr-05,51.05,51.65,50.93,51.33,822700,51.33
5-Apr-05,50.27,51.05,49.98,50.84,779200,50.84
4-Apr-05,49.75,50.32,49.47,50.18,539700,50.18
1-Apr-05,50.25,50.38,49.35,49.75,749300,49.75
31-Mar-05,50.00,50.17,49.26,49.95,615300,49.95
30-Mar-05,49.11,49.91,48.68,49.90,461300,49.90
29-Mar-05,48.35,49.22,48.35,48.81,702100,48.81
28-Mar-05,48.32,48.95,48.18,48.40,425200,48.40
24-Mar-05,48.56,48.99,48.18,48.30,677900,48.30
23-Mar-05,48.90,49.07,48.21,48.56,1075500,48.56
22-Mar-05,48.55,49.29,48.55,48.92,651300,48.92
21-Mar-05,48.75,48.98,48.11,48.75,645700,48.75
18-Mar-05,49.20,49.48,48.44,48.92,1121500,48.92
17-Mar-05,48.85,49.71,48.65,49.26,927100,49.26
16-Mar-05,49.81,50.29,48.41,48.65,803900,48.65
15-Mar-05,50.90,50.97,49.70,49.91,542800,49.91
14-Mar-05,50.08,50.83,50.03,50.78,945800,50.78
11-Mar-05,50.49,50.60,49.57,49.88,603500,49.88
10-Mar-05,50.28,50.50,49.84,50.42,1152500,50.42
9-Mar-05,50.40,50.70,49.86,50.37,1508600,50.37
8-Mar-05,50.75,50.86,50.27,50.60,1113400,50.60
7-Mar-05,50.58,51.05,50.27,50.76,581600,50.76
4-Mar-05,50.30,50.87,50.10,50.37,694600,50.37
3-Mar-05,50.66,50.79,49.41,49.92,805900,49.92
2-Mar-05,50.10,51.50,49.96,50.64,853100,50.64
1-Mar-05,49.77,50.38,49.65,50.25,668200,50.25
28-Feb-05,50.36,50.84,49.00,49.62,1188400,49.62
25-Feb-05,49.23,50.27,49.00,50.27,759500,50.27
24-Feb-05,47.25,49.25,47.00,49.17,822300,49.17
23-Feb-05,46.79,47.62,46.14,47.10,798600,47.10
22-Feb-05,47.51,48.18,46.85,47.03,785100,47.03
18-Feb-05,47.66,48.48,47.58,47.99,585300,47.99
17-Feb-05,48.45,48.77,47.77,47.96,405400,47.96
16-Feb-05,48.31,48.59,48.00,48.59,481700,48.59
15-Feb-05,48.22,49.07,47.93,48.51,471400,48.51
14-Feb-05,48.34,49.00,47.86,48.33,595200,48.33
11-Feb-05,47.34,48.60,46.80,48.29,1010900,48.29
10-Feb-05,47.99,48.10,47.25,47.47,872600,47.47
9-Feb-05,49.11,49.14,48.08,48.24,574500,48.24
8-Feb-05,49.40,49.50,48.70,49.01,842400,49.01
7-Feb-05,49.66,49.77,49.04,49.44,922600,49.44
4-Feb-05,48.67,49.49,48.67,49.36,828400,49.36
3-Feb-05,48.44,49.00,48.24,48.93,933100,48.93
2-Feb-05,47.51,48.67,47.27,48.43,1288900,48.43
1-Feb-05,46.53,47.61,46.50,47.52,1117000,47.52
31-Jan-05,45.93,46.61,45.81,46.58,983100,46.58
28-Jan-05,45.93,45.93,44.93,45.67,676800,45.67
27-Jan-05,45.68,45.99,45.27,45.84,545200,45.84
26-Jan-05,45.76,45.89,44.86,45.61,1118700,45.61
25-Jan-05,45.11,46.10,45.11,45.41,651500,45.41
24-Jan-05,45.45,46.03,45.00,45.16,694800,45.16
21-Jan-05,45.92,46.16,45.53,45.75,1086700,45.75
20-Jan-05,45.83,46.12,45.58,45.77,915100,45.77
19-Jan-05,45.73,45.80,44.86,45.31,773300,45.31
18-Jan-05,45.01,45.79,44.88,45.54,477400,45.54
14-Jan-05,44.68,45.31,44.42,45.24,784300,45.24
13-Jan-05,44.26,44.70,44.20,44.35,1250000,44.35
12-Jan-05,44.20,44.39,43.91,44.26,885700,44.26
11-Jan-05,43.50,44.16,43.32,44.01,1033000,44.01
10-Jan-05,42.97,43.90,42.52,43.66,841400,43.66
7-Jan-05,42.82,43.10,42.36,42.81,419900,42.81
6-Jan-05,42.71,43.06,42.37,42.82,497500,42.82
5-Jan-05,42.44,43.00,42.00,42.59,536900,42.59
4-Jan-05,43.20,43.25,42.10,42.63,1228100,42.63
3-Jan-05,43.48,43.66,42.00,43.19,1285800,43.19