matplotlib Code

408 lines (407 with data), 19.5 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,73.63,74.96,72.89,73.86,4550400,73.86
10-Aug-06,68.85,74.50,68.72,74.12,11308900,74.12
9-Aug-06,68.49,69.95,68.34,68.58,3265100,68.58
8-Aug-06,67.09,68.24,66.84,67.74,2806300,67.74
7-Aug-06,66.00,67.73,65.88,66.99,2019400,66.99
4-Aug-06,65.32,67.24,65.32,66.13,4374200,66.13
3-Aug-06,63.76,65.10,63.50,64.86,2255700,64.86
2-Aug-06,63.97,64.90,63.78,64.36,1885600,64.36
1-Aug-06,65.40,65.40,63.00,63.56,2877800,63.56
31-Jul-06,65.93,65.93,65.24,65.63,1903900,65.63
28-Jul-06,65.24,66.00,65.18,65.79,2247100,65.79
27-Jul-06,65.79,65.83,64.48,64.85,2341900,64.85
26-Jul-06,65.55,66.24,64.80,65.37,2403100,65.37
25-Jul-06,64.82,65.85,64.06,65.68,2200900,65.68
24-Jul-06,62.42,65.16,62.42,65.05,3444000,65.05
21-Jul-06,64.09,64.26,62.12,62.38,3112200,62.38
20-Jul-06,64.52,65.96,64.15,64.22,2253500,64.22
19-Jul-06,64.55,65.48,63.80,64.41,3157000,64.41
18-Jul-06,62.70,65.07,62.30,64.94,4811700,64.94
17-Jul-06,63.02,63.95,62.26,62.70,2671900,62.70
14-Jul-06,64.80,64.98,62.78,63.30,3678600,63.30
13-Jul-06,65.95,66.05,64.05,64.85,3892100,64.85
12-Jul-06,67.01,67.71,66.37,66.45,2108800,66.45
11-Jul-06,67.75,67.77,65.76,67.34,4080700,67.34
10-Jul-06,69.98,70.28,67.30,68.11,3575200,68.11
7-Jul-06,69.11,70.20,68.88,69.98,3106700,69.98
6-Jul-06,70.00,70.05,68.60,69.22,2851400,69.22
5-Jul-06,70.72,71.11,69.88,69.96,3385400,69.96
3-Jul-06,69.63,71.50,69.63,71.41,2113400,71.41
30-Jun-06,69.78,70.16,67.53,69.77,12049600,69.77
29-Jun-06,66.00,66.22,64.04,65.99,6757700,65.99
28-Jun-06,65.40,65.77,64.50,65.73,3013700,65.73
27-Jun-06,67.06,67.26,64.98,65.32,3453800,65.32
26-Jun-06,65.76,67.16,65.67,66.65,2705900,66.65
23-Jun-06,64.40,66.48,64.24,65.80,4004400,65.80
22-Jun-06,63.39,64.66,63.35,64.40,4948000,64.40
21-Jun-06,62.38,62.96,61.86,62.86,3691500,62.86
20-Jun-06,62.04,62.45,61.42,62.04,2322700,62.04
19-Jun-06,64.13,64.90,61.66,62.22,2944800,62.22
16-Jun-06,64.08,64.10,62.79,63.70,2770700,63.70
15-Jun-06,63.05,65.00,61.82,64.43,3334600,64.43
14-Jun-06,62.88,63.19,61.08,62.67,2938800,62.67
13-Jun-06,63.03,63.35,61.03,62.39,4712800,62.39
12-Jun-06,65.09,65.57,63.00,63.17,2887400,63.17
9-Jun-06,65.55,66.50,65.01,65.07,2194100,65.07
8-Jun-06,64.99,66.39,63.46,65.25,4141000,65.25
7-Jun-06,64.66,65.79,64.00,64.96,2035600,64.96
6-Jun-06,65.76,65.86,63.79,64.68,3050200,64.68
5-Jun-06,67.75,67.79,65.01,65.19,2875900,65.19
2-Jun-06,67.10,68.89,66.66,67.83,4975800,67.83
1-Jun-06,64.96,66.37,63.81,65.91,3841200,65.91
31-May-06,66.18,67.25,64.55,64.89,5013700,64.89
30-May-06,64.36,66.24,64.28,64.80,4155900,64.80
26-May-06,64.69,64.86,63.73,64.59,2048500,64.59
25-May-06,65.03,65.70,62.93,64.59,3865100,64.59
24-May-06,65.43,65.54,63.51,64.40,4878800,64.40
23-May-06,67.09,67.79,65.46,65.67,3783500,65.67
22-May-06,67.18,68.55,64.73,65.66,5040600,65.66
19-May-06,68.97,69.69,66.69,67.49,6896000,67.49
18-May-06,70.42,71.12,69.03,69.23,2670800,69.23
17-May-06,70.22,70.92,69.39,70.13,4698100,70.13
16-May-06,71.77,72.20,70.00,71.12,4265000,71.12
15-May-06,73.77,74.15,70.30,70.66,4331900,70.66
12-May-06,73.07,74.38,72.14,74.26,4016200,74.26
11-May-06,74.63,75.00,72.25,73.07,5112400,73.07
10-May-06,76.15,76.25,73.50,73.68,5997500,73.68
9-May-06,78.78,78.78,76.24,76.43,8292200,76.43
8-May-06,75.26,75.94,74.29,75.15,2151800,75.15
5-May-06,74.73,75.85,74.73,75.50,1654900,75.50
4-May-06,74.59,75.39,74.09,74.81,2305000,74.81
3-May-06,74.41,75.40,73.14,74.93,3993900,74.93
2-May-06,73.45,74.83,72.50,74.44,5047800,74.44
1-May-06,76.80,77.93,72.09,73.03,10829200,73.03
28-Apr-06,78.00,79.17,76.60,76.63,3174900,76.63
27-Apr-06,77.21,78.80,76.69,78.25,2745200,78.25
26-Apr-06,78.50,79.03,77.08,77.19,3106800,77.19
25-Apr-06,76.47,78.70,76.13,78.47,3921900,78.47
24-Apr-06,76.14,76.70,75.36,76.08,2098100,76.08
21-Apr-06,76.79,77.10,75.53,75.91,2818800,75.91
20-Apr-06,77.56,78.00,76.00,76.49,2478400,76.49
19-Apr-06,77.03,77.83,76.42,77.66,2054200,77.66
18-Apr-06,75.30,77.47,75.30,77.10,3300000,77.10
17-Apr-06,76.05,76.50,74.59,74.98,3030800,74.98
13-Apr-06,75.89,76.67,75.49,76.37,2551200,76.37
12-Apr-06,76.53,77.47,75.60,75.77,4311000,75.77
11-Apr-06,77.90,78.34,76.05,76.64,4619800,76.64
10-Apr-06,78.87,79.49,77.30,78.11,6124400,78.11
7-Apr-06,80.55,81.65,79.36,79.78,19817800,79.78
6-Apr-06,85.00,85.25,83.06,84.38,12935400,84.38
5-Apr-06,86.06,88.11,85.45,85.56,3667300,85.56
4-Apr-06,84.15,86.73,84.14,86.28,5759800,86.28
3-Apr-06,85.66,85.85,84.40,85.45,3635800,85.45
31-Mar-06,85.98,86.30,83.80,84.88,3232600,84.88
30-Mar-06,84.70,86.70,84.43,85.00,3731300,85.00
29-Mar-06,82.58,84.76,82.38,84.40,3595400,84.40
28-Mar-06,83.80,84.56,81.60,82.53,3092700,82.53
27-Mar-06,83.68,84.90,83.50,83.63,2239600,83.63
24-Mar-06,84.42,85.33,83.48,83.92,2646700,83.92
23-Mar-06,84.01,85.00,83.21,84.79,3714800,84.79
22-Mar-06,85.05,85.88,83.25,83.67,8387800,83.67
21-Mar-06,86.21,89.08,86.00,86.31,5380500,86.31
20-Mar-06,86.51,87.39,85.11,86.17,3798600,86.17
17-Mar-06,85.99,88.67,84.88,86.75,7951600,86.75
16-Mar-06,89.46,90.53,85.51,85.75,14568900,85.75
15-Mar-06,83.48,88.79,83.36,88.71,11380700,88.71
14-Mar-06,80.59,83.00,80.50,82.99,4717400,82.99
13-Mar-06,80.75,81.13,79.85,80.96,4110800,80.96
10-Mar-06,80.56,81.24,79.85,80.60,3769800,80.60
9-Mar-06,79.96,80.49,79.10,79.95,3978300,79.95
8-Mar-06,81.21,81.72,79.32,79.41,5950700,79.41
7-Mar-06,81.99,82.72,80.57,81.78,8537700,81.78
6-Mar-06,81.14,83.44,80.25,82.76,31151200,82.76
3-Mar-06,70.94,72.62,70.32,71.92,6905700,71.92
2-Mar-06,70.78,71.68,70.02,71.39,3140200,71.39
1-Mar-06,70.96,72.34,69.93,71.05,3273100,71.05
28-Feb-06,71.44,71.93,70.43,70.53,3188800,70.53
27-Feb-06,73.65,74.00,71.26,71.91,5848900,71.91
24-Feb-06,69.49,78.38,69.05,74.05,26755100,74.05
23-Feb-06,72.98,73.12,68.90,69.53,5218300,69.53
22-Feb-06,76.07,76.20,72.89,73.14,6863600,73.14
21-Feb-06,73.60,76.00,72.80,74.15,8125400,74.15
17-Feb-06,70.33,73.13,70.00,72.23,4566800,72.23
16-Feb-06,69.47,71.38,69.30,70.60,3392800,70.60
15-Feb-06,68.65,69.49,68.24,69.02,1596900,69.02
14-Feb-06,68.59,69.37,67.95,68.68,2009100,68.68
13-Feb-06,68.06,69.24,67.93,68.35,2697700,68.35
10-Feb-06,69.70,70.76,68.43,70.07,3055900,70.07
9-Feb-06,71.34,72.75,69.57,69.62,9750400,69.62
8-Feb-06,69.88,70.36,67.75,68.65,2788300,68.65
7-Feb-06,70.70,71.30,68.71,69.06,3326100,69.06
6-Feb-06,70.52,72.29,70.52,70.67,2074700,70.67
3-Feb-06,71.76,71.87,70.35,70.69,3297800,70.69
2-Feb-06,75.20,75.20,71.25,72.00,8347800,72.00
1-Feb-06,67.01,74.67,67.01,73.61,18382100,73.61
31-Jan-06,66.88,67.66,66.10,67.53,2058800,67.53
30-Jan-06,67.27,68.74,66.35,66.82,4722400,66.82
27-Jan-06,66.36,66.98,64.83,65.76,2402200,65.76
26-Jan-06,65.44,65.94,64.51,65.94,2341300,65.94
25-Jan-06,65.85,65.85,64.01,64.96,2715900,64.96
24-Jan-06,64.25,66.20,63.90,65.09,4029300,65.09
23-Jan-06,67.04,67.30,62.85,64.25,9463200,64.25
20-Jan-06,69.25,69.91,66.58,66.62,4064800,66.62
19-Jan-06,68.64,69.99,68.16,69.41,2685700,69.41
18-Jan-06,66.79,68.87,66.51,68.00,2885300,68.00
17-Jan-06,69.07,69.17,66.85,67.73,4161000,67.73
13-Jan-06,70.18,70.27,68.76,69.31,2563000,69.31
12-Jan-06,71.14,72.99,69.60,69.90,3661900,69.90
11-Jan-06,71.91,71.96,70.62,71.18,2745800,71.18
10-Jan-06,71.49,72.55,70.52,71.67,4401400,71.67
9-Jan-06,72.25,74.10,71.61,73.32,4144300,73.32
6-Jan-06,70.13,73.50,70.10,72.37,7127900,72.37
5-Jan-06,68.68,69.64,68.25,69.19,4064400,69.19
4-Jan-06,66.55,69.42,65.76,68.80,6838200,68.80
3-Jan-06,66.60,67.07,65.00,66.61,4191400,66.61
30-Dec-05,67.15,67.25,66.01,66.01,2370000,66.01
29-Dec-05,67.15,67.91,66.95,67.10,1711500,67.10
28-Dec-05,67.12,67.68,66.70,67.18,2103000,67.18
27-Dec-05,67.49,68.25,66.36,67.07,2687900,67.07
23-Dec-05,68.00,68.82,66.80,67.33,4465500,67.33
22-Dec-05,65.01,69.42,64.02,68.30,21196200,68.30
21-Dec-05,62.59,62.67,61.15,61.76,6892000,61.76
20-Dec-05,63.95,64.17,61.92,62.08,5327200,62.08
19-Dec-05,63.18,65.32,62.96,63.01,5797900,63.01
16-Dec-05,65.16,65.16,61.58,62.68,7157400,62.68
15-Dec-05,65.10,65.43,64.56,64.73,2666400,64.73
14-Dec-05,64.81,65.51,64.09,65.14,3775700,65.14
13-Dec-05,64.74,65.58,64.24,64.54,3116700,64.54
12-Dec-05,64.90,66.85,64.80,65.23,7919600,65.23
9-Dec-05,61.34,65.13,59.16,64.13,22697600,64.13
8-Dec-05,63.16,63.32,60.45,60.75,6074800,60.75
7-Dec-05,61.35,61.95,59.74,61.60,5899800,61.60
6-Dec-05,63.35,64.06,61.88,61.95,3964700,61.95
5-Dec-05,64.50,65.46,62.76,62.98,3560200,62.98
2-Dec-05,65.40,66.14,63.74,64.50,5338800,64.50
1-Dec-05,60.67,65.65,60.66,65.02,12876000,65.02
30-Nov-05,64.99,65.80,59.78,61.13,14703600,61.13
29-Nov-05,65.38,66.10,64.80,64.92,2920200,64.92
28-Nov-05,66.70,66.79,65.24,65.50,2529300,65.50
25-Nov-05,66.07,66.93,65.54,66.45,2307500,66.45
23-Nov-05,62.60,66.79,62.10,66.28,18766700,66.28
22-Nov-05,66.17,67.61,65.12,67.08,6504800,67.08
21-Nov-05,66.00,69.45,64.47,67.49,8063900,67.49
18-Nov-05,67.01,67.47,65.48,66.15,3234200,66.15
17-Nov-05,65.14,66.96,64.86,66.86,3555200,66.86
16-Nov-05,65.34,66.43,64.05,64.68,6378000,64.68
15-Nov-05,66.85,68.21,66.37,67.50,4182000,67.50
14-Nov-05,66.71,67.81,66.51,67.33,3450000,67.33
11-Nov-05,65.28,68.05,64.88,66.79,7660700,66.79
10-Nov-05,61.22,66.34,61.13,65.85,10141200,65.85
9-Nov-05,63.50,64.45,59.98,61.22,12396900,61.22
8-Nov-05,65.32,66.10,63.34,63.86,3180400,63.86
7-Nov-05,63.31,65.55,62.50,65.11,5861700,65.11
4-Nov-05,60.93,63.88,60.92,62.90,6674800,62.90
3-Nov-05,61.97,61.98,60.63,61.12,3671000,61.12
2-Nov-05,61.42,61.98,60.54,61.25,5082600,61.25
1-Nov-05,61.30,63.11,60.30,60.52,5512700,60.52
31-Oct-05,61.81,63.13,60.05,61.49,7950000,61.49
28-Oct-05,61.57,62.59,60.42,62.41,5209900,62.41
27-Oct-05,59.51,62.05,58.89,61.43,9549100,61.43
26-Oct-05,57.20,58.45,51.90,58.32,17270500,58.32
25-Oct-05,58.48,59.20,57.12,57.40,12222800,57.40
24-Oct-05,61.93,62.46,59.48,60.11,9050300,60.11
21-Oct-05,64.86,64.97,58.48,62.34,13286600,62.34
20-Oct-05,65.27,65.82,64.15,64.66,4104700,64.66
19-Oct-05,64.50,65.94,64.19,65.20,5113300,65.20
18-Oct-05,65.03,65.23,63.93,64.58,3547700,64.58
17-Oct-05,64.31,65.75,63.85,64.97,2929500,64.97
14-Oct-05,64.45,64.98,63.20,64.01,5982500,64.01
13-Oct-05,63.92,66.41,63.00,65.43,5319300,65.43
12-Oct-05,63.82,65.42,63.11,64.05,7733800,64.05
11-Oct-05,64.30,65.33,62.76,63.02,5388900,63.02
10-Oct-05,64.60,65.50,63.33,64.31,5302600,64.31
7-Oct-05,68.50,68.55,60.00,64.55,22666200,64.55
6-Oct-05,66.76,67.31,65.49,66.97,5980700,66.97
5-Oct-05,66.06,67.23,65.65,66.70,8587500,66.70
4-Oct-05,67.98,68.02,64.46,65.80,14289800,65.80
3-Oct-05,68.90,69.27,67.75,68.10,6407000,68.10
30-Sep-05,70.09,70.25,67.86,68.30,10581900,68.30
29-Sep-05,72.57,72.84,68.40,70.00,39267200,70.00
28-Sep-05,78.04,78.47,76.83,77.25,9672600,77.25
27-Sep-05,77.54,79.12,76.74,77.43,6816600,77.43
26-Sep-05,78.18,79.59,77.27,77.59,4594900,77.59
23-Sep-05,75.97,78.89,75.75,78.66,4420100,78.66
22-Sep-05,76.58,77.56,75.41,76.58,3905100,76.58
21-Sep-05,75.76,77.32,74.91,76.64,4311900,76.64
20-Sep-05,77.69,78.13,75.32,75.46,5336800,75.46
19-Sep-05,78.85,78.85,77.40,77.69,2979000,77.69
16-Sep-05,78.15,79.60,78.05,78.87,4614700,78.87
15-Sep-05,80.12,80.12,78.07,78.21,4865000,78.21
14-Sep-05,81.61,81.74,79.92,80.07,4168200,80.07
13-Sep-05,79.94,82.49,79.77,81.59,6894600,81.59
12-Sep-05,81.19,81.49,79.49,79.53,4138100,79.53
9-Sep-05,78.83,80.62,78.40,80.58,3375300,80.58
8-Sep-05,78.95,80.07,78.60,78.78,3170600,78.78
7-Sep-05,78.29,79.74,77.80,79.45,4419500,79.45
6-Sep-05,80.38,80.55,77.99,78.30,4160300,78.30
2-Sep-05,80.53,80.57,79.20,79.71,2801400,79.71
1-Sep-05,78.44,81.17,78.43,80.52,8841500,80.52
31-Aug-05,77.46,78.85,76.52,78.30,6043600,78.30
30-Aug-05,77.25,77.30,76.03,76.85,2987300,76.85
29-Aug-05,76.25,77.87,75.92,77.49,4314700,77.49
26-Aug-05,77.90,78.24,76.42,77.18,4903700,77.18
25-Aug-05,76.20,78.99,75.87,78.32,7130500,78.32
24-Aug-05,76.84,78.49,75.70,75.95,7501600,75.95
23-Aug-05,76.85,77.39,75.18,76.76,7048800,76.76
22-Aug-05,73.06,78.63,72.76,77.49,16547200,77.49
19-Aug-05,70.08,73.30,69.74,73.28,8183800,73.28
18-Aug-05,69.61,70.19,69.40,70.05,2572800,70.05
17-Aug-05,69.22,70.67,69.01,70.03,3683600,70.03
16-Aug-05,69.52,70.03,68.78,69.01,2634300,69.01
15-Aug-05,69.20,70.03,68.79,69.75,2948200,69.75
12-Aug-05,69.00,69.30,68.23,69.01,3183500,69.01
11-Aug-05,69.27,69.71,68.52,69.32,2498300,69.32
10-Aug-05,69.90,70.35,68.65,69.10,4128800,69.10
9-Aug-05,69.41,69.94,69.18,69.55,3292200,69.55
8-Aug-05,69.30,69.96,67.12,68.91,6278600,68.91
5-Aug-05,69.42,70.30,68.85,68.96,3451600,68.96
4-Aug-05,70.44,70.64,69.39,69.65,2873800,69.65
3-Aug-05,71.91,71.99,70.51,70.91,4144400,70.91
2-Aug-05,70.68,73.55,68.19,71.99,19746500,71.99
1-Aug-05,71.15,71.15,70.24,70.30,2776700,70.30
29-Jul-05,71.25,71.76,70.39,70.66,3521600,70.66
28-Jul-05,71.51,71.85,70.97,71.49,6055200,71.49
27-Jul-05,70.36,70.70,68.95,70.01,4261500,70.01
26-Jul-05,68.31,70.65,67.25,70.13,9846000,70.13
25-Jul-05,71.10,71.19,67.76,68.00,9215000,68.00
22-Jul-05,71.17,71.47,69.67,71.38,4531100,71.38
21-Jul-05,72.13,72.17,70.06,70.66,5700500,70.66
20-Jul-05,71.26,73.39,70.74,72.89,4772600,72.89
19-Jul-05,71.60,72.00,70.46,71.61,3824800,71.61
18-Jul-05,71.95,72.34,70.80,70.94,3702900,70.94
15-Jul-05,72.25,72.73,71.30,72.27,3956400,72.27
14-Jul-05,70.87,72.82,70.32,72.70,8011800,72.70
13-Jul-05,71.60,72.33,69.72,70.10,6769000,70.10
12-Jul-05,71.30,72.61,70.95,71.69,4670700,71.69
11-Jul-05,72.00,72.20,70.67,71.57,6976300,71.57
8-Jul-05,72.75,73.22,72.15,72.57,3736800,72.57
7-Jul-05,71.90,72.94,71.72,72.75,4495500,72.75
6-Jul-05,73.44,74.21,72.32,72.56,3765200,72.56
5-Jul-05,72.05,74.45,72.03,73.90,5098100,73.90
1-Jul-05,74.28,74.80,72.90,73.29,4984100,73.29
30-Jun-05,72.20,75.46,71.41,73.79,18014200,73.79
29-Jun-05,77.22,78.10,75.76,75.91,10509900,75.91
28-Jun-05,75.99,77.77,75.45,76.60,5010800,76.60
27-Jun-05,77.40,77.73,75.24,75.46,5039200,75.46
24-Jun-05,77.99,78.70,76.63,77.11,5967300,77.11
23-Jun-05,79.89,81.60,77.56,77.60,14397300,77.60
22-Jun-05,74.25,79.61,74.01,78.35,16283200,78.35
21-Jun-05,74.65,74.76,73.87,74.08,3425500,74.08
20-Jun-05,74.84,75.50,73.68,74.02,6165700,74.02
17-Jun-05,74.77,74.79,73.09,74.02,5685900,74.02
16-Jun-05,72.07,74.84,71.86,73.78,8475600,73.78
15-Jun-05,72.97,73.30,70.86,72.01,6071000,72.01
14-Jun-05,72.46,73.59,71.54,72.45,4769000,72.45
13-Jun-05,71.19,73.25,70.90,72.59,6766400,72.59
10-Jun-05,73.14,73.39,70.86,72.02,12502100,72.02
9-Jun-05,75.44,76.50,71.70,73.55,25363300,73.55
8-Jun-05,76.70,77.65,75.78,77.44,7792700,77.44
7-Jun-05,80.03,80.10,76.71,77.36,8557800,77.36
6-Jun-05,78.68,80.22,78.29,79.25,7976000,79.25
3-Jun-05,82.22,82.25,79.51,80.28,9273100,80.28
2-Jun-05,82.55,83.60,81.60,83.13,7558000,83.13
1-Jun-05,83.15,84.55,82.23,83.90,11438200,83.90
31-May-05,80.40,83.25,79.54,82.82,13576600,82.82
27-May-05,79.39,80.49,78.50,80.37,4303000,80.37
26-May-05,79.83,80.78,78.81,79.45,7285700,79.45
25-May-05,80.51,80.95,78.69,79.08,8104900,79.08
24-May-05,79.09,81.89,79.02,81.47,12856700,81.47
23-May-05,76.94,80.47,76.11,78.87,12497900,78.87
20-May-05,76.90,77.43,75.67,77.00,9218100,77.00
19-May-05,75.34,77.74,74.75,77.39,10368500,77.39
18-May-05,72.89,76.25,72.71,75.49,14800100,75.49
17-May-05,69.81,72.58,69.26,72.45,9999200,72.45
16-May-05,70.20,70.68,68.51,69.91,8526400,69.91
13-May-05,68.11,70.63,67.04,70.58,12479200,70.58
12-May-05,70.55,72.10,68.51,69.05,11363000,69.05
11-May-05,70.53,71.39,69.70,71.14,8243300,71.14
10-May-05,69.63,70.96,69.12,70.72,10245000,70.72
9-May-05,68.95,70.45,68.05,70.02,10235300,70.02
6-May-05,69.22,69.52,66.75,67.94,9549000,67.94
5-May-05,66.56,68.88,65.83,68.14,11565700,68.14
4-May-05,64.75,65.19,64.16,64.94,5133800,64.94
3-May-05,65.03,65.48,63.80,64.17,5180900,64.17
2-May-05,64.80,66.07,64.60,65.49,5403900,65.49
29-Apr-05,64.35,65.39,61.87,64.41,10025700,64.41
28-Apr-05,64.61,65.65,63.30,63.60,6033500,63.60
27-Apr-05,65.40,66.65,64.25,64.86,7308000,64.86
26-Apr-05,67.88,68.82,65.47,65.52,10566900,65.52
25-Apr-05,64.70,69.05,64.17,69.03,8282200,69.03
22-Apr-05,66.99,66.99,65.21,65.52,5447600,65.52
21-Apr-05,68.58,69.22,65.11,67.08,12648500,67.08
20-Apr-05,69.60,70.33,67.39,67.77,7993800,67.77
19-Apr-05,70.00,70.63,68.60,69.20,8307000,69.20
18-Apr-05,69.53,69.98,67.26,68.77,9147500,68.77
15-Apr-05,70.64,72.15,69.40,69.70,11090300,69.70
14-Apr-05,75.04,75.16,70.91,71.33,10006600,71.33
13-Apr-05,75.52,76.40,74.35,74.55,8195700,74.55
12-Apr-05,75.73,76.25,73.85,75.40,7297200,75.40
11-Apr-05,76.87,76.90,75.20,75.72,6490200,75.72
8-Apr-05,74.65,77.75,74.59,77.22,13092300,77.22
7-Apr-05,72.65,75.15,72.11,75.06,10496700,75.06
6-Apr-05,71.42,74.15,71.12,72.92,23968500,72.92
5-Apr-05,75.83,75.99,74.01,74.40,12337400,74.40
4-Apr-05,73.35,76.23,72.66,75.15,11936000,75.15
1-Apr-05,77.50,77.67,74.80,75.11,8277800,75.11
31-Mar-05,77.04,77.52,75.60,76.42,6970600,76.42
30-Mar-05,73.68,77.40,73.51,77.12,12619100,77.12
29-Mar-05,74.25,75.29,73.01,73.20,6414500,73.20
28-Mar-05,74.60,75.47,73.05,74.50,8621500,74.50
24-Mar-05,77.24,77.70,74.05,74.50,11820800,74.50
23-Mar-05,77.34,79.24,76.40,76.51,12276400,76.51
22-Mar-05,80.75,81.25,76.90,77.35,11708500,77.35
21-Mar-05,83.03,83.13,80.85,82.14,7590700,82.14
18-Mar-05,80.87,83.50,80.45,83.13,16208000,83.13
17-Mar-05,78.71,81.40,78.03,81.21,17760000,81.21
16-Mar-05,81.44,81.87,76.30,78.96,59604200,78.96
15-Mar-05,68.00,69.65,66.15,67.09,13654800,67.09
14-Mar-05,62.69,67.89,61.72,66.31,18419800,66.31
11-Mar-05,62.21,63.05,60.28,60.63,7743600,60.63
10-Mar-05,63.75,63.99,60.88,62.11,9455600,62.11
9-Mar-05,63.66,64.29,63.12,63.54,6650100,63.54
8-Mar-05,63.30,64.70,62.37,64.15,11189600,64.15
7-Mar-05,65.26,65.91,61.85,62.22,19955500,62.22
4-Mar-05,67.90,68.71,66.96,67.32,5623700,67.32
3-Mar-05,69.08,69.23,66.81,67.08,7268400,67.08
2-Mar-05,67.85,68.90,66.88,68.50,7245800,68.50
1-Mar-05,66.40,68.48,64.68,67.86,10476400,67.86
28-Feb-05,65.52,68.00,65.36,66.11,8792500,66.11
25-Feb-05,69.03,70.18,64.70,65.35,13377400,65.35
24-Feb-05,68.76,69.86,65.85,69.48,14595200,69.48
23-Feb-05,72.20,72.23,68.79,69.33,9178700,69.33
22-Feb-05,72.51,73.38,70.59,70.90,9011300,70.90
18-Feb-05,75.74,75.79,73.59,73.78,5993200,73.78
17-Feb-05,76.53,77.88,75.50,75.54,4303300,75.54
16-Feb-05,77.50,78.15,76.37,77.38,4985300,77.38
15-Feb-05,77.20,79.35,76.55,77.90,8886600,77.90
14-Feb-05,75.53,77.66,75.05,77.14,4908600,77.14
11-Feb-05,75.09,76.75,73.20,75.98,6162200,75.98
10-Feb-05,76.72,76.84,73.24,74.45,5947900,74.45
9-Feb-05,76.60,78.32,75.31,76.35,5815200,76.35
8-Feb-05,75.56,77.34,75.32,76.31,4359400,76.31
7-Feb-05,77.18,77.24,74.90,75.30,4811900,75.30
4-Feb-05,74.61,77.67,74.19,77.43,6475300,77.43
3-Feb-05,75.70,76.19,74.10,74.82,3791300,74.82
2-Feb-05,75.16,76.57,74.26,76.22,7287500,76.22
1-Feb-05,71.30,76.69,70.95,75.97,13273200,75.97
31-Jan-05,71.45,71.95,70.56,71.29,4205000,71.29
28-Jan-05,70.00,70.98,69.19,70.36,4607700,70.36
27-Jan-05,71.90,71.90,68.78,69.95,7914800,69.95
26-Jan-05,71.30,72.35,69.08,71.92,9325300,71.92
25-Jan-05,68.95,69.80,67.57,69.28,11614100,69.28
24-Jan-05,68.90,69.15,64.01,66.12,23883800,66.12
21-Jan-05,73.09,73.69,70.03,70.30,8773300,70.30
20-Jan-05,74.25,74.80,72.32,72.70,5193200,72.70
19-Jan-05,76.75,78.17,75.04,75.22,5341300,75.22
18-Jan-05,76.30,77.02,74.22,76.49,6160700,76.49
14-Jan-05,75.54,77.23,75.31,76.39,5304300,76.39
13-Jan-05,78.19,78.40,75.10,75.16,6278100,75.16
12-Jan-05,74.58,78.47,74.52,78.43,10915900,78.43
11-Jan-05,71.29,74.50,71.10,73.02,7918000,73.02
10-Jan-05,74.22,75.31,72.20,72.95,7826000,72.95
7-Jan-05,75.02,75.66,72.36,74.30,11148500,74.30
6-Jan-05,77.61,78.20,74.60,74.75,7720800,74.75
5-Jan-05,76.56,78.73,76.37,76.91,6222200,76.91
4-Jan-05,79.69,79.86,76.31,76.86,10015500,76.86
3-Jan-05,83.25,83.64,78.83,79.25,8018200,79.25