matplotlib Code

408 lines (407 with data), 20.2 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,48.01,48.18,46.91,47.37,2851200,47.37
10-Aug-06,47.61,48.42,47.57,48.23,2607600,48.23
9-Aug-06,49.18,49.40,47.68,48.00,3801300,48.00
8-Aug-06,51.00,51.10,48.66,48.90,3177300,48.90
7-Aug-06,51.09,51.26,50.61,51.14,1230200,51.14
4-Aug-06,51.49,52.22,51.02,51.23,2270000,51.23
3-Aug-06,50.29,51.41,50.04,50.97,2716500,50.97
2-Aug-06,51.48,51.60,49.97,50.96,4208300,50.96
1-Aug-06,51.54,52.32,50.41,50.75,15997500,50.75
31-Jul-06,57.52,58.05,56.52,57.51,4505800,57.51
28-Jul-06,56.48,57.70,56.06,57.65,2032800,57.65
27-Jul-06,56.51,57.39,55.91,56.06,2135600,56.06
26-Jul-06,56.64,56.89,55.75,55.91,1945800,55.91
25-Jul-06,56.36,57.44,56.19,57.04,1288100,57.04
24-Jul-06,57.17,57.52,56.10,57.19,1574300,57.19
21-Jul-06,56.91,57.67,56.43,57.09,1992700,57.09
20-Jul-06,58.49,59.62,57.54,57.73,1445500,57.73
19-Jul-06,56.77,58.88,56.34,58.58,1941500,58.58
18-Jul-06,58.80,59.05,54.66,56.78,3455200,56.78
17-Jul-06,58.01,59.75,57.23,58.92,2081800,58.92
14-Jul-06,60.13,60.15,57.52,58.39,1940700,58.39
13-Jul-06,60.67,60.89,59.23,59.81,2191600,59.81
12-Jul-06,63.87,63.87,60.98,61.20,1373800,61.20
11-Jul-06,62.26,63.24,61.70,63.21,1289400,63.06
10-Jul-06,63.00,63.12,62.31,62.37,738600,62.22
7-Jul-06,63.75,64.02,62.28,62.47,1295100,62.32
6-Jul-06,63.77,64.96,63.56,63.96,688900,63.81
5-Jul-06,64.89,65.49,63.50,63.77,1244000,63.62
3-Jul-06,64.74,65.46,64.58,65.39,603700,65.23
30-Jun-06,64.79,65.31,64.01,64.64,944500,64.49
29-Jun-06,63.00,64.36,62.54,64.32,953800,64.17
28-Jun-06,61.20,62.95,61.18,62.74,1179300,62.59
27-Jun-06,61.95,62.40,61.12,61.18,816200,61.03
26-Jun-06,61.95,62.22,61.25,62.08,843300,61.93
23-Jun-06,61.90,62.80,61.56,61.97,832800,61.82
22-Jun-06,62.98,63.00,61.81,62.12,871000,61.97
21-Jun-06,61.92,63.19,61.57,62.83,877100,62.68
20-Jun-06,61.22,62.51,61.21,61.44,1019700,61.29
19-Jun-06,62.20,62.77,61.08,61.34,954900,61.19
16-Jun-06,62.15,63.00,61.61,62.18,1513200,62.03
15-Jun-06,62.12,62.79,61.47,62.79,1900800,62.64
14-Jun-06,60.57,61.39,59.42,61.36,2459600,61.21
13-Jun-06,62.11,62.58,60.60,60.74,2060900,60.60
12-Jun-06,64.33,64.92,62.22,62.43,1559500,62.28
9-Jun-06,65.30,65.50,64.35,64.60,1345100,64.45
8-Jun-06,65.08,65.50,63.60,65.34,1880200,65.18
7-Jun-06,64.81,66.09,64.55,65.01,1615800,64.86
6-Jun-06,64.98,65.37,63.55,64.83,1554500,64.68
5-Jun-06,65.46,66.00,64.31,64.37,1295200,64.22
2-Jun-06,66.61,66.99,65.22,65.69,1252600,65.53
1-Jun-06,64.60,66.02,64.53,66.00,1144500,65.84
31-May-06,64.91,65.37,64.35,65.00,1095600,64.85
30-May-06,66.93,67.19,64.38,64.48,1656000,64.33
26-May-06,67.89,68.67,66.74,66.85,1018300,66.69
25-May-06,66.40,68.24,66.20,68.10,1306300,67.94
24-May-06,66.32,67.17,65.73,65.93,1705700,65.77
23-May-06,66.60,67.85,65.76,65.90,1706500,65.74
22-May-06,65.27,66.86,65.06,65.72,1326200,65.56
19-May-06,66.25,66.69,65.17,65.96,2120900,65.80
18-May-06,67.97,68.38,66.72,66.72,1089600,66.56
17-May-06,69.08,69.64,67.47,67.62,1452300,67.46
16-May-06,69.84,70.80,69.33,69.64,1147700,69.47
15-May-06,68.27,70.05,68.12,70.02,1421500,69.85
12-May-06,69.56,69.98,68.35,68.96,1426200,68.80
11-May-06,70.38,70.99,69.70,70.10,1309700,69.93
10-May-06,70.59,71.30,70.50,70.79,2315300,70.62
9-May-06,72.01,72.23,71.09,71.13,1448800,70.96
8-May-06,71.77,72.53,71.76,72.34,1613400,72.17
5-May-06,69.24,72.34,69.24,72.08,3765400,71.91
4-May-06,65.60,70.61,65.36,70.42,8865000,70.25
3-May-06,61.65,62.79,61.64,62.15,2213200,62.00
2-May-06,61.41,62.11,61.13,61.64,1574400,61.49
1-May-06,61.30,62.26,61.05,61.46,1612300,61.31
28-Apr-06,61.42,62.35,61.17,61.38,885800,61.23
27-Apr-06,61.31,62.32,61.10,61.25,1519000,61.10
26-Apr-06,62.00,62.77,61.72,61.87,1039800,61.72
25-Apr-06,62.74,63.65,61.85,62.06,1246900,61.91
24-Apr-06,64.02,64.03,62.77,63.06,1204300,62.91
21-Apr-06,65.50,65.88,63.68,63.91,1150500,63.76
20-Apr-06,65.30,65.86,65.00,65.13,643800,64.98
19-Apr-06,65.89,66.82,65.06,65.36,881500,65.20
18-Apr-06,66.05,66.75,65.45,66.09,1078200,65.93
17-Apr-06,66.61,67.61,65.13,65.63,1187100,65.47
13-Apr-06,65.65,67.35,65.54,66.67,1272400,66.51
12-Apr-06,65.26,66.35,64.51,65.75,679800,65.59
11-Apr-06,64.85,74.00,64.31,65.13,3340400,64.98
10-Apr-06,66.11,66.88,65.15,65.56,1336600,65.25
7-Apr-06,66.38,67.62,65.90,66.06,1166100,65.75
6-Apr-06,64.64,66.86,64.52,66.25,1401700,65.94
5-Apr-06,64.62,65.79,64.52,64.78,1813700,64.48
4-Apr-06,65.19,65.58,64.80,65.14,1167400,64.84
3-Apr-06,66.93,67.16,65.19,65.20,1316900,64.90
31-Mar-06,66.49,67.50,66.39,66.44,1054200,66.13
30-Mar-06,66.40,67.77,66.36,66.76,1459400,66.45
29-Mar-06,65.53,66.92,65.21,66.52,1883500,66.21
28-Mar-06,64.18,65.92,64.04,65.18,1354300,64.88
27-Mar-06,64.28,65.57,64.22,64.95,1504600,64.65
24-Mar-06,64.27,65.30,64.15,65.10,1334900,64.80
23-Mar-06,64.15,64.90,64.00,64.75,1352000,64.45
22-Mar-06,64.01,64.83,63.20,64.53,1202400,64.23
21-Mar-06,65.19,65.50,64.00,64.15,1309200,63.85
20-Mar-06,64.27,65.24,63.84,64.83,2019800,64.53
17-Mar-06,63.94,64.35,63.50,64.11,2290400,63.81
16-Mar-06,61.50,63.12,61.50,62.81,1730200,62.52
15-Mar-06,60.34,62.29,60.25,61.65,2907200,61.36
14-Mar-06,60.75,60.89,58.87,60.02,4073700,59.74
13-Mar-06,63.02,63.66,61.06,61.26,2480800,60.97
10-Mar-06,63.00,64.13,62.72,63.49,841200,63.19
9-Mar-06,63.42,64.33,62.91,63.21,1442800,62.92
8-Mar-06,64.37,64.39,62.82,63.61,1401400,63.31
7-Mar-06,63.57,64.46,63.57,64.11,1327200,63.81
6-Mar-06,63.53,64.90,63.53,64.04,1245100,63.74
3-Mar-06,63.50,64.29,63.21,63.52,1202500,63.22
2-Mar-06,63.47,63.91,63.00,63.80,1229600,63.50
1-Mar-06,63.66,64.47,63.32,63.67,1425200,63.37
28-Feb-06,63.30,64.52,63.30,63.88,1751000,63.58
27-Feb-06,63.69,64.40,63.20,63.98,1176800,63.68
24-Feb-06,64.49,64.55,63.15,63.73,1263200,63.43
23-Feb-06,61.49,64.24,61.38,64.07,2755200,63.77
22-Feb-06,62.96,63.26,61.47,61.68,2675700,61.39
21-Feb-06,63.80,63.86,62.75,62.88,1592900,62.59
17-Feb-06,64.82,65.12,63.28,63.60,1852300,63.30
16-Feb-06,64.60,65.63,64.60,65.12,1364900,64.82
15-Feb-06,65.11,65.39,64.76,65.12,2264600,64.82
14-Feb-06,64.00,65.49,64.00,65.05,2192300,64.75
13-Feb-06,64.98,65.00,63.90,64.30,1839200,64.00
10-Feb-06,65.00,65.82,63.12,64.85,5015900,64.55
9-Feb-06,69.33,69.88,64.71,65.27,11980800,64.97
8-Feb-06,72.45,72.70,70.92,72.05,2965200,71.71
7-Feb-06,71.00,72.69,70.80,72.44,2230400,72.10
6-Feb-06,70.23,72.66,70.23,71.95,1768600,71.62
3-Feb-06,71.84,71.95,70.75,70.84,1865600,70.51
2-Feb-06,72.07,72.77,71.35,71.99,1262600,71.65
1-Feb-06,73.25,73.58,71.75,72.69,1671100,72.35
31-Jan-06,73.04,74.09,72.75,73.87,1790900,73.53
30-Jan-06,73.25,73.72,72.94,73.45,1385400,73.11
27-Jan-06,71.22,73.27,71.00,73.00,1749200,72.66
26-Jan-06,72.50,73.00,71.28,71.47,1720300,71.14
25-Jan-06,72.69,73.33,71.53,72.50,1642100,72.16
24-Jan-06,73.00,73.31,72.66,72.86,1586300,72.52
23-Jan-06,72.50,73.23,71.81,73.07,1675400,72.73
20-Jan-06,73.78,74.74,72.54,72.59,1943700,72.25
19-Jan-06,73.10,74.77,73.10,74.38,1105200,74.03
18-Jan-06,72.20,74.09,71.90,73.69,1584200,73.35
17-Jan-06,72.43,73.00,70.32,72.75,2824900,72.41
13-Jan-06,75.53,76.13,73.01,73.32,3101700,72.98
12-Jan-06,75.64,77.06,75.61,76.37,1428000,76.01
11-Jan-06,76.90,76.97,75.40,76.10,2174900,75.75
10-Jan-06,77.80,78.27,77.07,78.18,1971300,75.68
9-Jan-06,76.88,78.20,76.85,77.63,1758200,75.14
6-Jan-06,77.50,77.88,76.87,77.44,1686500,74.96
5-Jan-06,77.32,77.61,76.62,77.00,1833400,74.53
4-Jan-06,76.54,77.75,76.50,77.71,2823700,75.22
3-Jan-06,77.62,77.65,76.23,77.10,4149400,74.63
30-Dec-05,78.21,78.69,77.00,77.39,23169600,74.91
29-Dec-05,79.45,79.59,77.90,78.24,3012200,75.73
28-Dec-05,78.59,79.90,78.25,79.10,4562700,76.57
27-Dec-05,153.55,154.11,150.04,150.87,1839000,73.02
23-Dec-05,153.61,153.93,152.66,153.18,1199200,74.14
22-Dec-05,152.34,154.14,151.12,153.50,1207200,74.29
21-Dec-05,152.20,154.44,151.28,152.08,1406000,73.60
20-Dec-05,153.65,154.49,152.05,152.40,1543800,73.76
19-Dec-05,153.97,156.32,153.66,153.94,2274400,74.50
16-Dec-05,152.15,153.79,151.72,153.50,1925800,74.29
15-Dec-05,153.88,153.88,151.26,152.02,1706200,73.58
14-Dec-05,152.22,153.80,151.97,153.20,2230800,74.15
13-Dec-05,152.64,153.84,151.75,152.33,1814200,73.73
12-Dec-05,153.65,156.45,153.28,154.35,1740200,74.70
9-Dec-05,152.10,155.00,151.91,154.04,2048200,74.55
8-Dec-05,150.28,152.74,149.60,152.13,1826000,73.63
7-Dec-05,150.51,151.39,148.75,149.48,1334200,72.35
6-Dec-05,151.99,152.30,149.13,149.72,2218800,72.46
5-Dec-05,152.69,153.49,150.81,151.82,1593200,73.48
2-Dec-05,151.00,153.28,150.40,152.53,1592400,73.82
1-Dec-05,147.55,152.34,147.55,151.35,2119800,73.25
30-Nov-05,145.96,148.37,145.21,147.28,1671800,71.28
29-Nov-05,146.34,147.49,145.17,146.28,1765400,70.80
28-Nov-05,147.95,148.93,146.09,146.21,1372600,70.76
25-Nov-05,147.87,148.76,147.24,147.95,577200,71.61
23-Nov-05,144.61,149.12,144.08,147.76,2609200,71.51
22-Nov-05,144.31,145.29,143.80,144.35,1436400,69.86
21-Nov-05,144.99,145.37,143.41,144.95,1695600,70.15
18-Nov-05,145.98,146.15,143.63,144.59,1988400,69.98
17-Nov-05,143.77,145.71,143.33,144.94,2266200,70.15
16-Nov-05,145.15,145.69,142.66,143.66,2720400,69.53
15-Nov-05,142.30,145.38,142.26,144.52,3401200,69.95
14-Nov-05,141.24,142.56,139.07,142.39,3187000,68.91
11-Nov-05,140.38,142.50,139.00,141.38,3123400,68.43
10-Nov-05,136.83,139.74,132.19,139.66,15074600,67.59
9-Nov-05,144.13,146.84,143.15,146.78,5147800,71.04
8-Nov-05,145.59,146.00,144.67,145.00,2366400,70.18
7-Nov-05,148.72,149.00,145.21,146.64,2595200,70.97
4-Nov-05,149.53,150.17,148.50,149.93,1831000,72.56
3-Nov-05,149.37,152.67,149.10,150.17,3624400,72.68
2-Nov-05,146.57,149.87,146.02,149.87,2746400,72.53
1-Nov-05,142.91,147.13,142.91,146.87,3369200,71.08
31-Oct-05,139.83,145.00,139.40,144.13,3591000,69.76
28-Oct-05,135.87,139.40,135.62,139.35,1675800,67.44
27-Oct-05,139.24,139.24,133.43,134.45,2028800,65.07
26-Oct-05,138.95,141.43,138.21,138.78,2108400,67.17
25-Oct-05,138.05,139.87,137.69,139.86,1260200,67.69
24-Oct-05,134.54,139.88,134.47,139.73,2225800,67.63
21-Oct-05,134.09,136.39,134.09,135.28,1658800,65.47
20-Oct-05,133.91,135.85,132.60,133.62,1997800,64.67
19-Oct-05,129.44,134.27,128.63,134.13,2314800,64.92
18-Oct-05,128.87,131.35,128.35,129.65,1800600,62.75
17-Oct-05,128.31,129.50,127.31,128.99,984800,62.43
14-Oct-05,129.00,129.20,127.00,128.66,1383400,62.27
13-Oct-05,125.23,128.34,122.60,128.07,2562400,61.98
12-Oct-05,128.70,128.70,124.37,125.51,2159200,60.75
11-Oct-05,129.69,131.00,127.25,128.24,1810800,61.95
10-Oct-05,130.77,131.85,128.80,130.03,1339600,62.81
7-Oct-05,129.12,131.20,128.86,130.97,1399400,63.26
6-Oct-05,129.62,130.78,127.16,128.76,2466400,62.20
5-Oct-05,135.37,135.40,129.48,129.62,2334400,62.61
4-Oct-05,134.18,137.40,133.50,135.51,2237600,65.46
3-Oct-05,134.00,134.09,132.13,133.32,1162600,64.40
30-Sep-05,131.26,135.50,131.26,134.45,2144400,64.95
29-Sep-05,128.25,132.57,128.24,131.91,1363600,63.72
28-Sep-05,130.00,131.16,128.35,129.79,1230600,62.69
27-Sep-05,129.22,132.75,128.85,129.92,1634600,62.76
26-Sep-05,130.45,131.00,129.40,130.00,1260000,62.80
23-Sep-05,127.14,130.88,125.34,128.87,1682200,62.25
22-Sep-05,124.96,128.92,124.61,128.13,4634400,61.89
21-Sep-05,130.70,131.74,128.08,129.36,2347400,62.49
20-Sep-05,133.02,134.94,131.15,131.48,1408600,63.51
19-Sep-05,134.20,134.50,132.72,133.23,802200,64.36
16-Sep-05,133.11,134.70,133.01,134.44,1961600,64.94
15-Sep-05,131.30,134.18,130.66,133.61,1498400,64.54
14-Sep-05,132.68,133.91,131.09,131.35,1598600,63.45
13-Sep-05,134.19,134.88,133.00,133.17,1271000,64.33
12-Sep-05,135.19,135.63,134.08,135.00,975800,65.21
9-Sep-05,134.59,136.00,134.01,135.31,1189000,65.36
8-Sep-05,134.14,135.19,132.70,134.22,978000,64.83
7-Sep-05,133.76,135.28,132.54,133.98,2554800,64.72
6-Sep-05,128.89,133.75,128.89,133.62,2516800,64.54
2-Sep-05,130.00,131.48,127.47,128.25,1581600,61.95
1-Sep-05,127.81,130.18,127.00,129.67,2409800,62.64
31-Aug-05,129.20,130.10,126.60,129.26,2355600,62.44
30-Aug-05,130.64,131.00,128.33,129.75,1140600,62.67
29-Aug-05,129.00,131.32,128.36,131.10,1285800,63.33
26-Aug-05,130.47,130.84,128.31,129.33,1333800,62.47
25-Aug-05,130.91,131.98,129.97,130.50,1055800,63.04
24-Aug-05,131.71,132.78,130.52,130.67,830000,63.12
23-Aug-05,132.80,132.85,130.20,131.68,704000,63.61
22-Aug-05,131.65,133.10,131.15,132.50,1610400,64.00
19-Aug-05,130.74,131.81,130.29,130.83,1163200,63.20
18-Aug-05,132.02,132.60,129.33,130.76,1492600,63.16
17-Aug-05,131.82,133.10,129.58,132.26,2479400,63.89
16-Aug-05,135.36,135.43,131.82,131.86,1883400,63.69
15-Aug-05,135.35,137.30,135.09,135.43,1107200,65.42
12-Aug-05,135.25,136.57,134.37,135.95,1426000,65.67
11-Aug-05,134.56,135.96,133.56,135.86,1348000,65.63
10-Aug-05,133.15,135.06,132.86,133.72,1570600,64.59
9-Aug-05,133.58,133.75,132.16,132.76,2082800,64.13
8-Aug-05,134.30,135.16,132.50,132.82,2140200,64.16
5-Aug-05,136.75,136.79,134.80,135.78,1711600,65.59
4-Aug-05,138.20,139.69,136.44,136.74,2071400,66.05
3-Aug-05,136.01,139.39,136.01,139.39,2653200,67.33
2-Aug-05,134.71,136.87,133.71,136.80,1790200,66.08
1-Aug-05,135.49,137.73,133.82,134.99,3151000,65.21
29-Jul-05,134.00,137.86,132.07,136.51,8590400,65.94
28-Jul-05,119.75,122.66,119.13,122.32,4838400,59.09
27-Jul-05,118.89,119.84,118.40,119.15,1783200,57.55
26-Jul-05,119.67,120.77,118.87,120.03,1351600,57.98
25-Jul-05,119.35,120.54,118.77,119.18,1414400,57.57
22-Jul-05,117.52,119.32,117.00,119.07,1342800,57.52
21-Jul-05,119.29,119.46,117.38,118.12,1536000,57.06
20-Jul-05,120.00,120.00,118.30,119.00,2945400,57.48
19-Jul-05,121.88,123.00,120.41,120.62,1418000,58.26
18-Jul-05,122.44,123.00,121.20,122.90,1665200,59.37
15-Jul-05,121.05,122.45,120.12,122.21,2088800,59.03
14-Jul-05,121.72,122.30,120.75,121.19,1373800,58.54
13-Jul-05,122.00,122.00,120.50,120.77,827800,58.34
12-Jul-05,123.25,124.09,121.15,121.78,1742000,58.70
11-Jul-05,124.00,124.48,121.67,123.17,1718800,59.37
8-Jul-05,123.80,124.00,121.30,123.36,2038000,59.47
7-Jul-05,122.00,126.28,121.85,124.07,5507000,59.81
6-Jul-05,119.27,124.43,119.17,123.28,5274400,59.43
5-Jul-05,118.58,119.92,117.53,119.68,724600,57.69
1-Jul-05,118.13,119.08,117.52,118.37,678600,57.06
30-Jun-05,119.50,120.00,118.20,118.21,1071200,56.98
29-Jun-05,118.88,119.75,118.88,119.49,1374200,57.60
28-Jun-05,118.02,119.80,117.70,119.05,1358400,57.39
27-Jun-05,115.93,118.24,115.42,117.63,1976400,56.70
24-Jun-05,115.58,117.10,115.48,116.54,1200400,56.18
23-Jun-05,117.34,117.67,115.17,115.58,1506600,55.72
22-Jun-05,120.00,120.00,117.57,117.82,1658200,56.80
21-Jun-05,117.09,119.69,117.05,119.45,1506600,57.58
20-Jun-05,119.13,119.28,117.00,117.39,1369400,56.59
17-Jun-05,120.50,120.83,118.75,119.64,2448800,57.67
16-Jun-05,119.19,120.71,118.59,120.54,1564800,58.11
15-Jun-05,118.67,119.33,117.18,119.15,1466400,57.44
14-Jun-05,113.90,119.00,113.90,118.62,2671200,57.18
13-Jun-05,113.47,115.00,112.60,114.30,1340200,55.10
10-Jun-05,116.06,116.10,112.58,113.54,4022400,54.73
9-Jun-05,117.24,118.00,116.16,117.97,1506400,56.87
8-Jun-05,118.96,118.96,116.08,116.87,1971400,56.34
7-Jun-05,120.46,122.92,118.11,118.12,2225400,56.94
6-Jun-05,118.25,120.50,117.56,120.46,1776600,58.07
3-Jun-05,120.00,120.75,117.44,117.50,2937800,56.64
2-Jun-05,119.06,122.33,118.70,122.33,1826800,58.97
1-Jun-05,118.96,120.33,118.47,119.81,1257000,57.75
31-May-05,119.17,119.69,118.03,118.94,1350000,57.34
27-May-05,119.66,119.66,118.39,119.53,1003600,57.62
26-May-05,119.18,120.78,118.32,119.13,1770200,57.43
25-May-05,119.50,119.54,117.91,118.21,1383000,56.98
24-May-05,116.52,119.80,116.52,119.59,2049600,57.65
23-May-05,116.85,117.71,115.93,117.13,1749600,56.46
20-May-05,115.09,116.85,114.56,116.85,1316200,56.33
19-May-05,116.28,116.30,114.65,115.19,1332400,55.53
18-May-05,114.15,116.33,113.97,115.93,2477200,55.88
17-May-05,110.00,114.18,109.75,113.97,2894200,54.94
16-May-05,108.55,110.14,107.39,109.97,1395800,53.01
13-May-05,109.35,109.69,107.27,108.55,1713400,52.33
12-May-05,110.58,111.31,108.24,108.57,1595400,52.34
11-May-05,109.35,111.29,109.13,110.90,1935400,53.46
10-May-05,107.90,110.27,107.56,109.38,1542000,52.73
9-May-05,107.59,108.72,107.06,108.49,1655000,52.30
6-May-05,109.50,109.79,107.14,108.34,2673400,52.23
5-May-05,105.50,109.99,105.26,109.51,8367000,52.79
4-May-05,100.24,102.75,99.76,101.79,2369000,49.07
3-May-05,99.57,100.38,98.50,99.42,1154400,47.93
2-May-05,99.56,100.00,98.33,99.32,1252400,47.88
29-Apr-05,100.37,100.69,97.36,99.65,2807000,48.04
28-Apr-05,96.93,99.17,96.93,98.30,1601000,47.39
27-Apr-05,97.01,98.60,96.00,97.58,1883800,47.04
26-Apr-05,97.41,98.62,97.14,97.14,983600,46.83
25-Apr-05,97.25,98.17,96.52,97.90,1197200,47.19
22-Apr-05,97.40,97.61,96.50,97.25,989200,46.88
21-Apr-05,96.90,97.98,96.20,97.67,1770000,47.08
20-Apr-05,98.18,98.25,96.01,96.18,1748600,46.36
19-Apr-05,97.96,99.18,97.33,98.12,974600,47.30
18-Apr-05,97.89,99.05,97.41,97.79,1789200,47.14
15-Apr-05,99.19,99.82,97.82,98.04,2284400,47.26
14-Apr-05,100.08,100.54,99.06,99.15,1239600,47.80
13-Apr-05,100.20,100.99,100.06,100.12,1313000,48.26
12-Apr-05,100.68,101.30,99.92,100.98,1095000,48.56
11-Apr-05,101.98,102.36,100.78,100.78,927400,48.46
8-Apr-05,103.32,103.60,102.08,102.08,1029000,49.09
7-Apr-05,103.35,104.46,102.48,103.76,1797600,49.89
6-Apr-05,101.66,104.31,101.60,104.16,2051200,50.09
5-Apr-05,100.51,102.09,99.79,101.98,1571800,49.04
4-Apr-05,100.08,100.84,99.28,99.96,1555200,48.07
1-Apr-05,101.77,102.93,99.71,100.32,1385200,48.24
31-Mar-05,101.51,102.70,100.46,102.13,1826800,49.11
30-Mar-05,99.89,101.58,99.55,101.58,775200,48.85
29-Mar-05,99.10,101.19,98.88,100.01,1247400,48.09
28-Mar-05,101.32,101.76,99.88,100.08,1579200,48.12
24-Mar-05,101.21,102.72,100.78,101.34,1288600,48.73
23-Mar-05,100.08,102.17,99.67,101.41,1332000,48.76
22-Mar-05,100.35,102.49,100.05,101.05,1298200,48.59
21-Mar-05,101.24,101.35,98.73,100.83,1318400,48.48
18-Mar-05,101.31,101.75,100.22,101.35,1656400,48.73
17-Mar-05,99.88,102.08,99.51,101.40,1432800,48.76
16-Mar-05,100.76,101.60,99.94,99.95,1155200,48.06
15-Mar-05,103.10,103.11,100.91,101.19,2495000,48.66
14-Mar-05,102.97,103.57,102.17,103.45,1310600,49.74
11-Mar-05,101.93,102.94,101.52,102.87,1629800,49.47
10-Mar-05,104.25,104.99,102.04,103.65,1899200,49.84
9-Mar-05,104.73,106.78,104.06,104.62,1574800,50.31
8-Mar-05,105.89,106.28,104.62,105.00,1587600,50.49
7-Mar-05,104.28,105.91,103.80,105.91,1542200,50.93
4-Mar-05,103.88,104.92,103.51,104.81,1494800,50.40
3-Mar-05,103.89,104.57,101.08,103.35,2446800,49.70
2-Mar-05,103.50,104.48,102.50,103.97,1177400,49.99
1-Mar-05,102.41,104.10,102.15,103.86,1776400,49.94
28-Feb-05,101.15,102.97,100.75,102.93,1700200,49.49
25-Feb-05,101.92,102.19,101.01,101.28,1330000,48.70
24-Feb-05,100.01,102.26,99.38,101.55,1973400,48.83
23-Feb-05,99.89,100.19,99.28,99.84,2548400,48.01
22-Feb-05,102.01,102.76,99.09,99.28,2655200,47.74
18-Feb-05,101.03,102.62,100.78,102.52,1909200,49.30
17-Feb-05,100.98,103.00,100.90,101.65,2619200,48.88
16-Feb-05,99.50,102.14,99.36,102.08,2713000,49.09
15-Feb-05,99.27,99.84,98.64,99.43,1397000,47.81
14-Feb-05,98.13,99.94,97.84,99.55,1985400,47.87
11-Feb-05,96.02,99.14,95.87,98.73,3549000,47.48
10-Feb-05,95.33,97.79,94.52,96.53,9054400,46.42
9-Feb-05,91.09,91.50,89.80,90.35,2987400,43.45
8-Feb-05,92.24,93.20,90.78,91.61,2465200,44.05
7-Feb-05,91.86,92.60,90.57,92.46,1625800,44.46
4-Feb-05,90.92,91.90,90.02,91.82,1656400,44.15
3-Feb-05,90.66,91.40,90.31,91.16,2840000,43.83
2-Feb-05,89.22,90.98,89.00,90.52,2556400,43.53
1-Feb-05,89.02,89.76,88.28,88.59,2644600,42.60
31-Jan-05,90.39,90.81,89.04,89.42,2053200,43.00
28-Jan-05,91.60,91.78,89.82,90.40,1252600,43.47
27-Jan-05,90.21,92.45,90.05,91.70,1303600,44.09
26-Jan-05,90.10,91.20,89.25,90.90,1492400,43.71
25-Jan-05,90.87,91.89,89.89,89.94,2474600,43.25
24-Jan-05,92.21,93.17,89.75,90.74,3816800,43.63
21-Jan-05,96.00,96.22,93.60,93.89,2846800,45.15
20-Jan-05,96.15,97.00,95.74,96.07,1468400,46.20
19-Jan-05,97.71,97.97,96.17,96.39,1534800,46.35
18-Jan-05,95.06,97.60,94.50,97.50,1579200,46.88
14-Jan-05,93.05,95.00,93.05,94.89,1396200,45.63
13-Jan-05,94.94,94.96,93.43,93.66,1148400,45.04
12-Jan-05,94.81,94.96,93.00,94.24,1159000,45.32
11-Jan-05,94.40,95.47,94.24,94.79,1127600,45.58
10-Jan-05,92.54,95.62,92.49,94.57,1884200,45.47
7-Jan-05,93.14,93.62,91.85,92.73,1530200,44.59
6-Jan-05,93.10,94.29,92.90,93.07,1681400,44.75
5-Jan-05,92.74,93.62,92.01,93.25,1392200,44.84
4-Jan-05,93.92,94.25,92.59,93.58,2376800,44.91
3-Jan-05,95.77,95.82,93.10,93.71,1123600,44.97