matplotlib Code

408 lines (407 with data), 19.2 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,35.71,35.71,34.78,35.02,493000,35.02
10-Aug-06,35.00,35.79,34.79,35.68,544600,35.68
9-Aug-06,36.10,36.54,35.15,35.20,796300,35.20
8-Aug-06,36.71,36.80,35.65,35.78,578900,35.78
7-Aug-06,37.03,37.06,36.04,36.50,828100,36.50
4-Aug-06,37.22,38.20,36.58,36.93,1586700,36.93
3-Aug-06,35.57,36.96,35.05,36.75,1300500,36.75
2-Aug-06,35.04,35.77,34.75,35.58,1397800,35.58
1-Aug-06,35.31,35.50,34.41,34.78,1441400,34.78
31-Jul-06,35.41,35.66,34.53,35.57,1338600,35.57
28-Jul-06,34.60,35.41,34.44,35.29,812200,35.29
27-Jul-06,35.33,35.40,34.13,34.27,1006900,34.27
26-Jul-06,35.48,36.00,34.61,35.10,1929100,35.10
25-Jul-06,34.97,35.53,34.46,35.45,1567400,35.45
24-Jul-06,33.50,34.96,33.28,34.74,1503200,34.74
21-Jul-06,34.12,34.12,33.18,33.23,1485600,33.23
20-Jul-06,34.44,34.78,33.91,33.94,2079700,33.94
19-Jul-06,33.40,35.20,33.23,35.09,1846600,35.09
18-Jul-06,34.47,34.92,33.18,33.60,1532200,33.60
17-Jul-06,35.08,35.28,33.89,34.33,2265600,34.33
14-Jul-06,35.02,35.37,34.90,35.35,1753400,35.35
13-Jul-06,35.63,35.95,34.86,35.21,2405800,35.21
12-Jul-06,36.25,36.98,35.33,35.98,5975500,35.98
11-Jul-06,38.30,38.81,37.70,38.55,956900,38.55
10-Jul-06,38.71,39.24,38.07,38.45,663500,38.45
7-Jul-06,39.56,39.58,38.47,38.67,786600,38.67
6-Jul-06,39.70,40.56,39.42,39.62,797800,39.62
5-Jul-06,40.95,40.95,39.50,39.67,761500,39.67
3-Jul-06,40.52,41.11,40.36,41.09,364000,41.09
30-Jun-06,40.56,40.63,40.02,40.29,1024300,40.29
29-Jun-06,38.06,40.27,37.86,40.27,1569600,40.27
28-Jun-06,38.14,38.33,37.57,37.69,1103600,37.69
27-Jun-06,39.30,39.54,37.99,38.14,1114200,38.14
26-Jun-06,39.04,39.47,38.80,39.40,510300,39.40
23-Jun-06,38.45,39.47,38.07,38.83,610700,38.83
22-Jun-06,38.60,39.13,38.20,38.57,804200,38.57
21-Jun-06,38.09,39.19,37.65,38.59,852900,38.59
20-Jun-06,38.26,38.63,37.64,37.88,643200,37.88
19-Jun-06,39.35,39.44,38.30,38.40,1171700,38.40
16-Jun-06,39.12,39.57,39.00,39.34,1400000,39.34
15-Jun-06,37.82,39.19,37.60,39.12,1344100,39.12
14-Jun-06,36.50,37.91,36.15,37.55,2033700,37.55
13-Jun-06,37.62,37.85,36.12,36.54,3114700,36.54
12-Jun-06,40.37,40.37,37.64,37.76,1988100,37.76
9-Jun-06,39.50,40.43,38.53,40.15,1647900,40.15
8-Jun-06,40.15,40.59,38.06,39.49,2710200,39.49
7-Jun-06,40.45,41.22,40.26,40.31,1401000,40.31
6-Jun-06,42.48,42.50,40.27,40.41,2026700,40.41
5-Jun-06,44.35,44.44,42.44,42.66,1158500,42.66
2-Jun-06,44.39,44.81,43.76,44.56,690200,44.56
1-Jun-06,42.60,44.32,42.54,44.32,938500,44.32
31-May-06,42.53,43.66,42.50,43.00,545400,43.00
30-May-06,42.95,43.39,42.49,42.50,482600,42.50
26-May-06,43.44,43.81,42.50,42.95,558700,42.95
25-May-06,43.43,43.83,42.57,43.22,591700,43.22
24-May-06,42.50,43.37,42.20,43.03,922300,43.03
23-May-06,43.22,43.84,42.65,43.00,998100,43.00
22-May-06,43.02,43.55,42.40,42.82,973300,42.82
19-May-06,42.82,44.14,42.65,43.31,1320400,43.31
18-May-06,43.69,44.00,42.75,43.07,889900,43.07
17-May-06,44.75,44.82,43.42,43.63,1195600,43.63
16-May-06,45.02,45.23,44.36,44.89,1068600,44.89
15-May-06,46.25,46.57,45.01,45.17,866600,45.17
12-May-06,47.61,47.61,46.49,46.70,642700,46.70
11-May-06,48.35,48.53,47.33,47.70,535300,47.70
10-May-06,49.00,49.32,48.25,48.43,636500,48.43
9-May-06,48.65,49.13,48.35,48.84,608600,48.84
8-May-06,47.23,48.82,46.78,48.45,835900,48.45
5-May-06,47.05,47.26,46.47,47.14,560400,47.14
4-May-06,46.10,47.01,46.10,46.75,603800,46.75
3-May-06,46.23,46.36,45.59,46.17,673000,46.17
2-May-06,45.70,46.75,45.57,46.10,608900,46.10
1-May-06,46.76,47.20,45.55,45.69,924800,45.69
28-Apr-06,47.51,47.51,46.68,46.81,544200,46.81
27-Apr-06,46.74,48.35,46.35,47.12,635400,47.12
26-Apr-06,47.74,48.09,46.86,46.92,507500,46.92
25-Apr-06,47.50,47.85,47.14,47.50,854100,47.50
24-Apr-06,47.22,47.65,46.74,47.50,520000,47.50
21-Apr-06,48.35,48.35,46.48,47.10,549300,47.10
20-Apr-06,47.98,48.65,47.76,47.99,544800,47.99
19-Apr-06,47.66,47.91,47.13,47.90,677200,47.90
18-Apr-06,45.93,47.74,45.93,47.39,714300,47.39
17-Apr-06,46.25,46.41,45.41,46.00,565300,46.00
13-Apr-06,45.74,46.41,45.25,46.06,968900,46.06
12-Apr-06,46.50,47.59,45.13,45.74,1214600,45.74
11-Apr-06,46.64,47.29,46.00,46.46,724800,46.46
10-Apr-06,46.50,46.92,46.02,46.64,778100,46.64
7-Apr-06,47.08,47.64,46.34,46.64,1079300,46.64
6-Apr-06,48.07,48.07,47.07,47.13,992800,47.13
5-Apr-06,48.64,48.64,47.91,47.99,752500,47.99
4-Apr-06,47.72,49.06,47.41,48.76,861400,48.76
3-Apr-06,47.50,48.34,47.24,47.45,595500,47.45
31-Mar-06,47.24,47.71,46.93,47.34,598800,47.34
30-Mar-06,46.93,47.60,46.87,47.39,775600,47.39
29-Mar-06,45.15,46.93,44.90,46.63,623300,46.63
28-Mar-06,45.40,46.16,44.86,44.99,881100,44.99
27-Mar-06,45.64,45.64,45.01,45.24,483700,45.24
24-Mar-06,45.31,45.61,45.01,45.48,361700,45.48
23-Mar-06,45.44,45.69,44.88,45.11,672100,45.11
22-Mar-06,45.00,46.15,44.66,45.65,410800,45.65
21-Mar-06,45.85,46.58,45.06,45.18,816600,45.18
20-Mar-06,46.11,46.65,45.81,45.98,368700,45.98
17-Mar-06,45.66,46.53,45.54,46.13,1046800,46.13
16-Mar-06,46.00,46.68,45.63,45.76,611400,45.76
15-Mar-06,46.00,46.03,45.28,45.84,620800,45.84
14-Mar-06,45.20,46.03,44.98,45.75,727800,45.75
13-Mar-06,42.81,45.89,42.40,45.34,2896300,45.34
10-Mar-06,41.92,43.37,41.54,42.41,1041300,42.41
9-Mar-06,42.88,42.88,42.18,42.37,613500,42.37
8-Mar-06,42.58,43.02,41.95,42.73,691200,42.73
7-Mar-06,43.00,43.13,42.50,42.88,430500,42.88
6-Mar-06,43.92,43.92,42.50,43.06,623300,43.06
3-Mar-06,44.12,44.30,43.34,43.77,868700,43.77
2-Mar-06,45.02,45.26,44.03,44.25,823000,44.25
1-Mar-06,44.20,45.39,43.80,45.27,1111300,45.27
28-Feb-06,45.12,45.12,43.40,43.91,1126200,43.91
27-Feb-06,43.60,45.40,43.21,45.10,1002700,45.10
24-Feb-06,42.90,43.36,42.83,43.35,672400,43.35
23-Feb-06,43.00,43.57,42.77,42.99,510900,42.99
22-Feb-06,41.48,43.68,41.31,43.09,1055300,43.09
21-Feb-06,42.25,42.34,41.15,41.29,810900,41.29
17-Feb-06,41.78,42.24,41.39,42.17,720000,42.17
16-Feb-06,41.89,42.17,41.22,41.83,471800,41.83
15-Feb-06,41.31,41.61,40.55,41.57,626200,41.57
14-Feb-06,41.38,41.68,40.58,41.31,665100,41.11
13-Feb-06,41.10,41.38,40.87,41.28,622300,41.08
10-Feb-06,40.77,41.19,40.15,41.06,533900,40.86
9-Feb-06,41.10,41.33,40.34,40.76,731500,40.56
8-Feb-06,40.11,41.10,39.75,40.87,875200,40.67
7-Feb-06,39.50,40.65,39.29,39.98,1226300,39.79
6-Feb-06,39.49,39.74,38.82,39.61,975200,39.42
3-Feb-06,40.00,40.49,39.49,39.63,1461200,39.44
2-Feb-06,39.21,39.56,38.29,39.27,1244700,39.08
1-Feb-06,37.81,39.32,37.81,39.22,1433000,39.03
31-Jan-06,37.93,38.45,37.37,38.15,1586700,37.97
30-Jan-06,38.68,38.76,37.91,37.92,1348300,37.74
27-Jan-06,39.06,39.78,37.99,38.49,1415000,38.30
26-Jan-06,38.42,39.07,38.03,39.07,1386400,38.88
25-Jan-06,38.53,38.56,37.71,37.97,1338500,37.79
24-Jan-06,38.96,39.19,37.93,38.47,1495800,38.28
23-Jan-06,38.68,39.10,38.48,38.77,1498700,38.58
20-Jan-06,39.00,39.70,36.55,38.37,8821100,38.18
19-Jan-06,40.59,42.14,40.25,42.09,861300,41.89
18-Jan-06,40.65,41.47,40.29,40.55,699900,40.35
17-Jan-06,40.00,40.79,39.93,40.30,546100,40.10
13-Jan-06,40.85,40.95,39.96,40.08,417300,39.89
12-Jan-06,40.78,40.97,40.47,40.74,456400,40.54
11-Jan-06,40.67,41.00,40.23,40.93,458600,40.73
10-Jan-06,40.46,40.59,40.12,40.55,444000,40.35
9-Jan-06,40.10,40.83,39.94,40.40,829800,40.20
6-Jan-06,39.11,40.39,38.77,40.37,1101300,40.17
5-Jan-06,38.79,38.95,38.39,38.80,777200,38.61
4-Jan-06,39.33,39.33,38.27,38.74,1147700,38.55
3-Jan-06,39.18,39.50,37.71,39.14,1336200,38.95
30-Dec-05,39.11,39.50,39.02,39.13,482400,38.94
29-Dec-05,39.50,39.60,39.18,39.42,394600,39.23
28-Dec-05,39.18,39.70,38.94,39.39,355200,39.20
27-Dec-05,39.99,40.12,39.05,39.18,422400,38.99
23-Dec-05,39.65,39.92,39.43,39.68,487800,39.49
22-Dec-05,39.64,39.65,38.84,39.53,477700,39.34
21-Dec-05,38.94,39.78,38.81,39.16,647300,38.97
20-Dec-05,38.94,39.48,38.41,38.94,790300,38.75
19-Dec-05,40.20,40.91,38.86,38.91,808800,38.72
16-Dec-05,40.43,40.73,40.02,40.16,1549000,39.97
15-Dec-05,40.34,41.11,39.33,40.48,1320400,40.28
14-Dec-05,40.36,40.75,40.14,40.19,867500,40.00
13-Dec-05,39.91,40.71,39.79,40.39,854500,40.19
12-Dec-05,39.87,40.05,39.66,39.90,700500,39.71
9-Dec-05,39.56,39.86,39.04,39.74,1340900,39.55
8-Dec-05,40.00,40.15,39.24,39.56,586000,39.37
7-Dec-05,39.35,40.16,39.06,39.70,646300,39.51
6-Dec-05,40.26,40.31,39.36,39.40,908000,39.21
5-Dec-05,40.31,40.61,39.25,40.14,1255700,39.95
2-Dec-05,39.90,40.82,39.53,40.38,1117800,40.18
1-Dec-05,39.75,40.46,39.66,39.98,1109700,39.79
30-Nov-05,40.01,40.08,39.50,39.70,1211800,39.51
29-Nov-05,40.22,40.70,39.84,39.89,1584900,39.70
28-Nov-05,41.45,41.96,39.92,39.97,1169900,39.78
25-Nov-05,40.67,41.14,40.33,41.14,221300,40.94
23-Nov-05,41.61,41.92,40.74,40.82,1384000,40.62
22-Nov-05,41.19,41.75,40.86,41.65,1269200,41.45
21-Nov-05,41.27,41.91,40.57,41.31,980000,41.11
18-Nov-05,41.07,41.61,40.61,41.19,1721000,40.99
17-Nov-05,39.65,40.65,39.26,40.61,2826600,40.41
16-Nov-05,39.07,39.75,38.91,39.43,708000,39.24
15-Nov-05,39.85,40.00,38.82,39.11,1285400,38.92
14-Nov-05,39.56,40.20,39.30,39.60,1275100,39.41
11-Nov-05,79.72,79.72,78.07,78.79,1383800,39.20
10-Nov-05,77.08,79.94,76.70,79.53,3800000,39.57
9-Nov-05,74.14,77.95,74.06,76.81,4528400,38.22
8-Nov-05,75.03,75.23,74.24,74.52,1811800,37.08
7-Nov-05,73.67,75.21,73.40,74.85,1614400,37.24
4-Nov-05,74.37,74.50,72.77,73.19,1682200,36.42
3-Nov-05,72.05,74.68,72.03,74.15,3152800,36.90
2-Nov-05,70.27,73.14,70.21,72.01,1838800,35.83
1-Nov-05,70.25,70.79,69.33,70.03,835800,34.85
31-Oct-05,68.81,70.55,68.50,70.13,1024400,34.90
28-Oct-05,68.10,69.56,67.95,68.65,1072200,34.16
27-Oct-05,69.51,69.51,67.60,67.62,1399600,33.65
26-Oct-05,69.97,70.41,68.94,69.47,943200,34.57
25-Oct-05,69.04,70.10,68.71,70.08,1266000,34.87
24-Oct-05,68.79,69.04,68.26,69.04,1325400,34.35
21-Oct-05,69.48,69.48,68.04,68.63,1376800,34.15
20-Oct-05,69.75,69.97,68.52,68.70,2144800,34.18
19-Oct-05,67.70,69.68,67.61,69.68,2391800,34.67
18-Oct-05,67.75,68.16,67.25,67.94,1900200,33.81
17-Oct-05,67.06,67.62,66.50,67.55,1740600,33.61
14-Oct-05,66.54,67.10,66.06,66.91,3547000,33.29
13-Oct-05,65.58,67.17,65.58,66.89,2864000,33.28
12-Oct-05,65.46,66.65,64.33,66.11,7754800,32.89
11-Oct-05,61.13,62.22,60.97,61.29,1567200,30.50
10-Oct-05,61.82,61.98,61.12,61.28,743000,30.49
7-Oct-05,61.46,62.17,61.18,61.56,445200,30.63
6-Oct-05,61.94,62.70,60.85,61.47,1186600,30.59
5-Oct-05,62.86,62.94,61.90,62.00,1063000,30.85
4-Oct-05,62.19,63.45,62.12,62.86,1145200,31.28
3-Oct-05,61.41,62.31,61.12,62.16,1370000,30.93
30-Sep-05,60.45,61.11,59.81,61.09,655200,30.40
29-Sep-05,59.92,60.99,58.83,60.81,843800,30.26
28-Sep-05,60.27,60.82,59.26,59.95,512800,29.83
27-Sep-05,60.77,61.00,59.79,60.21,818800,29.96
26-Sep-05,60.19,60.94,60.17,60.47,602600,30.09
23-Sep-05,59.35,60.97,58.39,59.93,932800,29.82
22-Sep-05,58.58,59.91,57.69,59.67,1038600,29.69
21-Sep-05,60.84,60.84,58.43,58.76,1388200,29.24
20-Sep-05,61.69,62.23,60.82,61.00,744000,30.35
19-Sep-05,62.27,62.27,60.99,61.66,762000,30.68
16-Sep-05,62.45,62.75,61.68,62.03,1991200,30.86
15-Sep-05,62.97,63.23,62.48,62.48,917000,31.09
14-Sep-05,63.69,63.82,62.97,63.05,884200,31.37
13-Sep-05,63.15,63.65,62.82,63.24,966200,31.47
12-Sep-05,62.35,63.78,61.82,63.47,845400,31.58
9-Sep-05,62.39,62.87,61.96,62.50,633800,31.10
8-Sep-05,62.36,62.75,61.94,62.37,1020800,31.03
7-Sep-05,62.41,62.92,62.29,62.58,1071800,31.14
6-Sep-05,61.45,62.91,61.40,62.35,1099800,31.02
2-Sep-05,61.76,62.29,61.46,61.58,852000,30.64
1-Sep-05,60.59,61.69,60.28,61.29,2095400,30.50
31-Aug-05,60.10,60.58,59.97,60.58,3407400,30.14
30-Aug-05,61.18,61.34,59.97,60.09,636800,29.90
29-Aug-05,60.54,61.23,60.03,61.18,565200,30.44
26-Aug-05,61.07,61.26,60.30,60.43,516200,30.07
25-Aug-05,61.13,61.40,60.67,61.21,807000,30.46
24-Aug-05,61.53,62.10,60.58,60.73,880000,30.22
23-Aug-05,61.70,62.47,61.04,61.50,859800,30.60
22-Aug-05,61.98,62.47,60.78,61.86,796000,30.78
19-Aug-05,61.54,62.50,61.32,61.63,712800,30.67
18-Aug-05,61.87,62.13,61.05,61.85,810400,30.78
17-Aug-05,62.05,62.53,61.49,62.00,1028000,30.70
16-Aug-05,63.20,63.68,62.14,62.34,1035000,30.86
15-Aug-05,63.41,64.35,62.67,63.65,882400,31.51
12-Aug-05,63.50,63.93,63.08,63.61,748400,31.49
11-Aug-05,63.93,65.00,63.16,63.66,914000,31.52
10-Aug-05,65.05,65.70,63.90,64.06,710800,31.72
9-Aug-05,64.69,65.68,64.31,64.64,573600,32.00
8-Aug-05,65.22,65.29,64.26,64.48,895600,31.92
5-Aug-05,64.69,65.50,64.61,64.91,645400,32.14
4-Aug-05,64.75,65.02,64.35,64.91,1449200,32.14
3-Aug-05,65.05,66.00,64.77,64.98,1092000,32.17
2-Aug-05,65.58,66.12,64.80,65.46,670200,32.41
1-Aug-05,65.81,66.15,64.72,65.38,1007200,32.37
29-Jul-05,64.23,66.58,64.23,65.64,1772000,32.50
28-Jul-05,63.00,63.93,62.71,63.82,664800,31.60
27-Jul-05,62.17,63.05,62.15,62.96,830400,31.17
26-Jul-05,62.74,63.35,62.47,62.76,630200,31.07
25-Jul-05,63.22,63.22,62.00,62.60,719400,30.99
22-Jul-05,63.52,63.79,62.43,63.16,503200,31.27
21-Jul-05,63.69,63.84,61.75,63.37,996200,31.37
20-Jul-05,63.94,64.16,63.48,63.62,1133000,31.50
19-Jul-05,63.50,64.30,63.29,63.91,700600,31.64
18-Jul-05,63.29,64.10,63.09,63.15,591000,31.27
15-Jul-05,62.82,63.92,62.55,63.40,1056000,31.39
14-Jul-05,62.62,63.41,62.44,62.61,1443800,31.00
13-Jul-05,63.00,64.31,62.48,62.77,1540400,31.08
12-Jul-05,62.62,62.62,61.63,62.48,908400,30.93
11-Jul-05,62.63,63.10,61.85,62.67,993800,31.03
8-Jul-05,60.57,62.80,60.13,62.43,1172400,30.91
7-Jul-05,59.50,61.13,59.50,60.77,1217600,30.09
6-Jul-05,60.80,60.83,59.47,60.39,1781600,29.90
5-Jul-05,61.61,62.74,60.79,62.51,1328800,30.95
1-Jul-05,61.15,61.79,60.81,61.37,995400,30.38
30-Jun-05,60.47,61.73,60.45,61.25,1795000,30.32
29-Jun-05,60.26,60.49,59.70,60.33,524200,29.87
28-Jun-05,59.42,60.61,59.29,60.24,780400,29.82
27-Jun-05,59.09,59.87,58.61,59.41,918400,29.41
24-Jun-05,60.04,60.37,58.29,58.96,1330000,29.19
23-Jun-05,61.41,61.50,59.90,60.01,1287000,29.71
22-Jun-05,62.29,62.29,60.81,61.23,1853200,30.31
21-Jun-05,62.67,62.94,61.87,62.22,997600,30.80
20-Jun-05,61.96,62.94,61.57,62.64,757200,31.01
17-Jun-05,63.24,63.58,62.06,62.12,1680600,30.76
16-Jun-05,62.42,63.26,61.70,62.78,927800,31.08
15-Jun-05,61.03,62.38,60.28,62.35,1975600,30.87
14-Jun-05,60.41,61.33,60.41,60.74,1326600,30.07
13-Jun-05,59.07,60.19,58.94,60.19,1673200,29.80
10-Jun-05,59.09,59.88,58.57,59.10,1354000,29.26
9-Jun-05,58.57,58.94,58.01,58.85,1721000,29.14
8-Jun-05,59.98,60.21,58.20,58.41,1154200,28.92
7-Jun-05,58.82,60.58,58.56,59.88,1362400,29.65
6-Jun-05,57.52,58.77,57.21,58.75,1327000,29.09
3-Jun-05,59.67,59.70,58.53,58.86,865000,29.14
2-Jun-05,58.95,59.56,58.65,59.39,734400,29.40
1-Jun-05,57.76,59.44,57.05,59.12,1458600,29.27
31-May-05,57.53,58.12,56.27,58.12,3296200,28.77
27-May-05,56.72,57.55,56.61,57.27,743600,28.35
26-May-05,56.85,57.00,56.04,56.82,1441800,28.13
25-May-05,57.08,57.17,55.48,56.49,759200,27.97
24-May-05,57.57,57.57,56.01,56.50,752400,27.97
23-May-05,57.10,57.47,56.70,57.21,1281800,28.32
20-May-05,56.33,56.62,55.59,56.36,824200,27.90
19-May-05,55.64,56.76,55.64,56.53,940000,27.99
18-May-05,54.70,55.65,54.10,55.60,1299800,27.53
17-May-05,54.14,54.70,53.61,54.61,678800,27.04
16-May-05,53.20,54.19,53.06,54.05,597200,26.76
13-May-05,53.38,53.79,52.48,52.96,1225800,26.22
12-May-05,55.60,55.66,52.72,53.38,1852600,26.43
11-May-05,54.91,55.51,54.00,55.46,879200,27.46
10-May-05,54.37,54.90,53.82,54.73,1160800,27.10
9-May-05,54.11,54.70,53.51,54.70,853000,27.08
6-May-05,54.70,54.93,53.65,54.29,963600,26.88
5-May-05,54.60,55.00,53.68,54.25,999600,26.86
4-May-05,54.47,54.94,53.96,54.87,1305200,27.17
3-May-05,54.45,54.45,53.59,54.31,929800,26.89
2-May-05,53.90,54.51,53.61,54.19,769400,26.83
29-Apr-05,53.07,53.61,51.99,53.52,1382600,26.50
28-Apr-05,53.53,53.88,52.47,52.88,1281600,26.18
27-Apr-05,53.71,54.38,52.11,53.80,1467400,26.64
26-Apr-05,54.05,54.57,53.57,53.59,1618200,26.53
25-Apr-05,53.20,54.26,53.20,54.13,1320800,26.80
22-Apr-05,53.33,53.50,52.14,53.16,3214000,26.32
21-Apr-05,53.01,53.86,52.86,53.29,2127600,26.38
20-Apr-05,52.70,52.74,51.98,52.40,1305400,25.94
19-Apr-05,53.26,53.26,52.16,52.51,2519600,26.00
18-Apr-05,51.26,53.31,51.16,52.80,1672400,26.14
15-Apr-05,51.95,52.38,51.07,51.13,1407000,25.31
14-Apr-05,52.83,53.26,52.17,52.37,2006800,25.93
13-Apr-05,53.72,54.00,52.08,53.15,4922200,26.31
12-Apr-05,54.95,55.21,54.20,54.95,1231400,27.21
11-Apr-05,55.28,55.51,54.45,55.10,1334600,27.28
8-Apr-05,56.48,57.51,55.29,55.43,971800,27.44
7-Apr-05,56.53,56.63,55.52,56.60,1260000,28.02
6-Apr-05,56.50,56.86,55.73,56.28,1222200,27.86
5-Apr-05,54.85,57.30,54.85,56.54,1595200,27.99
4-Apr-05,55.39,56.29,54.61,55.03,1773000,27.24
1-Apr-05,55.35,55.95,54.09,55.40,3979600,27.43
31-Mar-05,55.66,56.06,55.10,55.30,1311200,27.38
30-Mar-05,55.31,56.00,55.25,55.78,1362400,27.62
29-Mar-05,55.79,56.15,55.28,55.59,1419400,27.52
28-Mar-05,56.50,56.74,55.80,55.87,1960200,27.66
24-Mar-05,57.03,57.03,56.03,56.37,697200,27.91
23-Mar-05,57.39,57.87,56.56,56.73,941400,28.09
22-Mar-05,57.03,58.09,57.03,57.16,667200,28.30
21-Mar-05,56.99,57.45,56.33,57.30,1300800,28.37
18-Mar-05,56.46,57.05,56.01,56.66,1944000,28.05
17-Mar-05,56.78,57.22,56.30,56.67,927600,28.06
16-Mar-05,57.02,57.50,56.15,57.09,755800,28.26
15-Mar-05,57.59,57.82,57.02,57.35,545000,28.39
14-Mar-05,57.85,58.00,56.64,57.35,646800,28.39
11-Mar-05,58.16,59.00,57.19,57.72,536800,28.58
10-Mar-05,58.57,58.85,57.50,58.37,510400,28.90
9-Mar-05,59.62,59.68,58.56,58.76,686800,29.09
8-Mar-05,58.53,59.85,58.43,59.60,1047600,29.51
7-Mar-05,57.95,59.28,57.86,58.68,587400,29.05
4-Mar-05,58.00,59.19,57.95,57.95,650600,28.69
3-Mar-05,58.35,58.65,57.25,57.80,1312200,28.62
2-Mar-05,57.29,58.47,57.08,58.30,1349200,28.86
1-Mar-05,58.60,58.81,57.50,57.54,1332000,28.49
28-Feb-05,59.06,59.12,57.77,58.46,941400,28.94
25-Feb-05,57.70,58.97,57.25,58.69,834400,29.06
24-Feb-05,56.46,57.99,55.66,57.60,1112600,28.52
23-Feb-05,56.59,57.09,56.15,56.35,898000,27.90
22-Feb-05,57.41,57.82,55.80,56.51,1835800,27.98
18-Feb-05,58.38,59.05,57.48,57.66,900000,28.55
17-Feb-05,59.36,59.70,58.00,58.52,848200,28.97
16-Feb-05,58.79,59.85,58.32,59.61,1109400,29.51
15-Feb-05,59.49,59.70,58.48,58.64,925200,28.88
14-Feb-05,60.42,60.48,59.23,59.55,657000,29.33
11-Feb-05,59.71,60.85,58.86,60.57,540400,29.83
10-Feb-05,59.73,60.26,58.60,59.61,1007600,29.36
9-Feb-05,60.93,61.19,59.10,59.69,1154800,29.40
8-Feb-05,60.61,61.14,60.00,61.07,681600,30.08
7-Feb-05,61.53,61.53,60.15,60.80,744200,29.94
4-Feb-05,61.10,61.52,60.53,61.44,669600,30.26
3-Feb-05,61.25,61.76,60.68,61.44,1084600,30.26
2-Feb-05,61.21,61.21,60.31,60.94,877600,30.01
1-Feb-05,59.90,61.25,59.27,61.02,849600,30.05
31-Jan-05,60.40,60.58,59.59,60.13,596800,29.61
28-Jan-05,60.50,60.84,59.24,60.01,717000,29.55
27-Jan-05,59.78,60.86,59.47,60.63,852400,29.86
26-Jan-05,60.10,60.10,59.25,60.03,620600,29.56
25-Jan-05,60.08,60.18,59.26,59.86,757000,29.48
24-Jan-05,59.73,61.24,59.64,59.99,1596400,29.54
21-Jan-05,59.41,60.11,59.15,59.79,1543200,29.45
20-Jan-05,59.63,60.45,58.70,59.40,1222400,29.25
19-Jan-05,63.23,63.74,58.52,59.15,3316200,29.13
18-Jan-05,60.59,62.42,60.20,62.39,1427000,30.73
14-Jan-05,59.57,60.66,59.50,60.52,745000,29.80
13-Jan-05,59.30,60.24,59.03,59.64,1280400,29.37
12-Jan-05,59.95,60.06,59.12,59.51,927400,29.31
11-Jan-05,59.82,60.35,59.30,60.24,884600,29.67
10-Jan-05,60.88,61.10,59.87,60.10,876200,29.60
7-Jan-05,60.88,61.43,60.33,61.19,1056000,30.13
6-Jan-05,59.45,60.86,59.25,60.21,1437400,29.65
5-Jan-05,59.46,59.61,58.61,59.16,1433800,29.13
4-Jan-05,61.08,61.82,58.99,59.10,1222800,29.11
3-Jan-05,61.96,62.12,60.07,60.80,1296000,29.94