matplotlib Code

408 lines (407 with data), 19.1 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,63.23,64.13,62.58,63.65,27768900,63.65
10-Aug-06,63.25,64.81,62.70,64.07,24920000,64.07
9-Aug-06,65.43,65.60,63.40,63.59,34137100,63.59
8-Aug-06,67.09,67.11,64.51,64.78,35638000,64.78
7-Aug-06,67.72,69.60,66.31,67.21,44482600,67.21
4-Aug-06,67.05,68.61,64.96,68.30,66173800,68.30
3-Aug-06,67.91,70.00,67.81,69.59,30037300,69.59
2-Aug-06,67.65,68.68,67.51,68.16,19670300,68.16
1-Aug-06,67.22,67.93,65.94,67.18,25420200,67.18
31-Jul-06,66.83,68.63,66.28,67.96,31887200,67.96
28-Jul-06,63.94,65.68,63.50,65.59,24696700,65.59
27-Jul-06,64.50,65.02,62.86,63.40,26251600,63.40
26-Jul-06,62.00,64.64,61.68,63.87,32086700,63.87
25-Jul-06,61.78,62.09,60.78,61.93,21038200,61.93
24-Jul-06,61.26,62.10,60.43,61.42,25816300,61.42
21-Jul-06,59.82,61.15,59.64,60.72,31853300,60.72
20-Jul-06,60.96,61.59,59.72,60.50,70433800,60.50
19-Jul-06,52.96,55.08,52.36,54.10,49669400,54.10
18-Jul-06,53.16,53.85,51.85,52.90,35730300,52.90
17-Jul-06,51.73,53.11,51.65,52.37,36590800,52.37
14-Jul-06,52.50,52.89,50.16,50.67,35465600,50.67
13-Jul-06,52.03,54.12,51.41,52.25,44639500,52.25
12-Jul-06,55.17,55.24,52.92,52.96,33118900,52.96
11-Jul-06,55.11,55.99,54.53,55.65,29465100,55.65
10-Jul-06,55.70,56.49,54.50,55.00,18905200,55.00
7-Jul-06,55.48,56.55,54.67,55.40,28548600,55.40
6-Jul-06,57.09,57.40,55.61,55.77,22614600,55.77
5-Jul-06,57.15,57.60,56.56,57.00,18508600,57.00
3-Jul-06,57.52,58.18,57.34,57.95,6956100,57.95
30-Jun-06,57.59,57.75,56.50,57.27,26417700,57.27
29-Jun-06,56.76,59.09,56.39,58.97,31192800,58.97
28-Jun-06,57.29,57.30,55.41,56.02,30382300,56.02
27-Jun-06,59.09,59.22,57.40,57.43,19664700,57.43
26-Jun-06,59.17,59.20,58.37,58.99,16662000,58.99
23-Jun-06,59.72,60.17,58.73,58.83,23578700,58.83
22-Jun-06,58.20,59.75,58.07,59.58,34486900,59.58
21-Jun-06,57.74,58.71,57.30,57.86,30832000,57.86
20-Jun-06,57.61,58.35,57.29,57.47,24034800,57.47
19-Jun-06,57.83,58.18,57.00,57.20,25163400,57.20
16-Jun-06,58.96,59.19,57.52,57.56,29932200,57.56
15-Jun-06,57.30,59.74,56.75,59.38,42513700,59.38
14-Jun-06,58.28,58.78,56.69,57.61,31362000,57.61
13-Jun-06,57.61,59.10,57.36,58.33,38594400,58.33
12-Jun-06,59.40,59.73,56.96,57.00,25635200,57.00
9-Jun-06,61.18,61.56,59.10,59.24,27708500,59.24
8-Jun-06,58.44,60.93,57.15,60.76,49910100,60.76
7-Jun-06,60.10,60.40,58.35,58.56,26803800,58.56
6-Jun-06,60.22,60.63,58.91,59.72,25929900,59.72
5-Jun-06,61.15,61.15,59.97,60.00,21635200,60.00
2-Jun-06,62.99,63.10,60.88,61.66,24492400,61.66
1-Jun-06,59.85,62.28,59.52,62.17,33661000,62.17
31-May-06,61.76,61.79,58.69,59.77,45749200,59.77
30-May-06,63.29,63.30,61.22,61.22,20121500,61.22
26-May-06,64.31,64.56,63.14,63.55,15462500,63.55
25-May-06,64.26,64.45,63.29,64.33,16549000,64.33
24-May-06,62.99,63.65,61.56,63.34,32715400,63.34
23-May-06,64.86,65.19,63.00,63.15,24800500,63.15
22-May-06,63.87,63.99,62.77,63.38,25677700,63.38
19-May-06,63.26,64.88,62.82,64.51,35209500,64.51
18-May-06,65.68,66.26,63.12,63.18,23515800,63.18
17-May-06,64.71,65.70,64.07,65.26,26935500,65.26
16-May-06,68.10,68.25,64.75,64.98,33455000,64.98
15-May-06,67.37,68.38,67.12,67.79,18899200,67.79
12-May-06,67.85,68.69,66.86,67.70,22920500,67.70
11-May-06,70.79,70.84,67.55,68.15,290246,68.15
10-May-06,71.29,71.33,69.61,70.60,164246,70.60
9-May-06,71.82,72.56,70.62,71.03,189881,71.03
8-May-06,72.99,73.80,71.72,71.89,212447,71.89
5-May-06,71.86,72.25,71.15,71.89,201397,71.89
4-May-06,71.22,72.89,70.46,71.13,307293,71.13
3-May-06,71.83,71.95,70.18,71.14,245354,71.14
2-May-06,70.15,71.98,70.11,71.62,275594,71.62
1-May-06,70.77,71.54,69.16,69.60,267993,69.60
28-Apr-06,69.38,71.30,69.20,70.39,271442,70.39
27-Apr-06,67.73,69.86,67.35,69.36,302124,69.36
26-Apr-06,66.65,68.28,66.40,68.15,253888,68.15
25-Apr-06,65.96,66.59,65.56,66.17,188951,66.17
24-Apr-06,66.85,66.92,65.50,65.75,252510,65.75
21-Apr-06,68.19,68.64,66.47,67.04,281781,67.04
20-Apr-06,69.51,70.00,66.20,67.63,595351,67.63
19-Apr-06,66.82,67.00,65.47,65.65,387869,65.65
18-Apr-06,65.04,66.47,64.79,66.22,283873,66.22
17-Apr-06,66.51,66.84,64.35,64.81,257835,64.81
13-Apr-06,66.34,67.44,65.81,66.47,262385,66.47
12-Apr-06,68.01,68.17,66.30,66.71,264248,66.71
11-Apr-06,68.99,69.30,67.07,67.99,335470,67.99
10-Apr-06,70.29,70.93,68.45,68.67,322684,68.67
7-Apr-06,70.93,71.21,68.47,69.79,551871,69.79
6-Apr-06,68.30,72.05,68.20,71.24,951346,71.24
5-Apr-06,64.71,67.21,64.15,67.21,797646,67.21
4-Apr-06,62.10,62.22,61.05,61.17,332830,61.17
3-Apr-06,63.67,64.12,62.61,62.65,291354,62.65
31-Mar-06,63.25,63.61,62.24,62.72,291199,62.72
30-Mar-06,62.82,63.30,61.53,62.75,496661,62.75
29-Mar-06,59.13,62.52,57.67,62.33,838155,62.33
28-Mar-06,59.63,60.14,58.25,58.71,489401,58.71
27-Mar-06,60.35,61.38,59.40,59.51,395740,59.51
24-Mar-06,60.25,60.94,59.03,59.96,382850,59.96
23-Mar-06,61.82,61.90,59.61,60.16,509938,60.16
22-Mar-06,62.16,63.25,61.27,61.67,480677,61.67
21-Mar-06,64.29,64.34,61.39,61.81,479917,61.81
20-Mar-06,65.22,65.46,63.87,63.99,216229,63.99
17-Mar-06,64.75,65.54,64.11,64.66,290015,64.66
16-Mar-06,66.85,66.90,64.30,64.31,267728,64.31
15-Mar-06,67.71,68.04,65.52,66.23,318570,66.23
14-Mar-06,65.77,67.32,65.50,67.32,229293,67.32
13-Mar-06,65.05,66.28,64.79,65.68,307567,65.68
10-Mar-06,64.05,64.49,62.45,63.19,372551,63.19
9-Mar-06,65.98,66.47,63.81,63.93,285466,63.93
8-Mar-06,66.29,67.20,65.35,65.66,233304,65.66
7-Mar-06,65.76,66.90,65.08,66.31,311742,66.31
6-Mar-06,67.69,67.72,64.94,65.48,325952,65.48
3-Mar-06,69.40,69.91,67.53,67.72,263453,67.72
2-Mar-06,68.99,69.99,68.67,69.61,223312,69.61
1-Mar-06,68.84,69.49,68.02,69.10,272792,69.10
28-Feb-06,71.58,72.40,68.10,68.49,452493,68.49
27-Feb-06,71.99,72.12,70.65,70.99,282586,70.99
24-Feb-06,72.14,72.89,71.20,71.46,190980,71.46
23-Feb-06,71.79,73.00,71.43,71.75,306042,71.75
22-Feb-06,69.00,71.67,68.00,71.32,349371,71.32
21-Feb-06,70.59,70.80,68.68,69.08,278431,69.08
17-Feb-06,70.30,70.89,69.61,70.29,205714,70.29
16-Feb-06,69.91,71.01,69.48,70.57,338634,70.57
15-Feb-06,67.16,69.62,66.75,69.22,414204,69.22
14-Feb-06,65.10,68.10,65.00,67.64,414621,67.64
13-Feb-06,66.63,66.75,64.64,64.71,315535,64.71
10-Feb-06,65.18,67.67,62.90,67.31,628742,67.31
9-Feb-06,69.10,69.23,64.53,64.95,410630,64.95
8-Feb-06,68.49,69.08,66.00,68.81,340398,68.81
7-Feb-06,68.27,69.48,66.68,67.60,496011,67.60
6-Feb-06,72.02,72.51,66.74,67.30,589917,67.30
3-Feb-06,72.24,72.79,71.04,71.85,247187,71.85
2-Feb-06,75.10,75.36,72.05,72.10,252615,72.10
1-Feb-06,74.95,76.46,74.64,75.42,186138,75.42
31-Jan-06,75.50,76.34,73.75,75.51,326265,75.51
30-Jan-06,71.17,76.60,70.87,75.00,499429,75.00
27-Jan-06,72.95,73.60,71.10,72.03,340666,72.03
26-Jan-06,74.53,75.43,71.93,72.33,421924,72.33
25-Jan-06,77.39,77.50,73.25,74.20,455638,74.20
24-Jan-06,78.76,79.42,75.77,76.04,407948,76.04
23-Jan-06,76.10,79.56,76.00,77.67,378475,77.67
20-Jan-06,79.28,80.04,75.83,76.09,405271,76.09
19-Jan-06,81.25,81.66,78.74,79.04,605660,79.04
18-Jan-06,83.08,84.05,81.85,82.49,428799,82.49
17-Jan-06,85.70,86.38,83.87,84.71,298437,84.71
13-Jan-06,84.99,86.01,84.60,85.59,277252,85.59
12-Jan-06,84.97,86.40,83.62,84.29,457432,84.29
11-Jan-06,83.84,84.80,82.59,83.90,533498,83.90
10-Jan-06,76.25,81.89,75.83,80.86,814239,80.86
9-Jan-06,76.73,77.20,75.74,76.05,241086,76.05
6-Jan-06,75.25,76.70,74.55,76.30,251592,76.30
5-Jan-06,74.83,74.90,73.75,74.38,160508,74.38
4-Jan-06,75.13,75.98,74.50,74.97,221287,74.97
3-Jan-06,72.38,74.75,72.25,74.75,288298,74.75
30-Dec-05,70.91,72.43,70.34,71.89,222951,71.89
29-Dec-05,73.78,73.82,71.42,71.45,175009,71.45
28-Dec-05,74.47,74.76,73.32,73.57,142184,73.57
27-Dec-05,74.00,75.18,73.95,74.23,210925,74.23
23-Dec-05,74.17,74.26,73.30,73.35,82092,73.35
22-Dec-05,73.91,74.49,73.60,74.02,132361,74.02
21-Dec-05,72.60,73.61,72.54,73.50,169906,73.50
20-Dec-05,71.63,72.38,71.12,72.11,171110,72.11
19-Dec-05,71.11,72.60,71.04,71.38,189034,71.38
16-Dec-05,72.14,72.30,71.06,71.11,239704,71.11
15-Dec-05,72.68,72.86,71.35,72.18,200415,72.18
14-Dec-05,72.53,73.30,70.27,72.01,518113,72.01
13-Dec-05,74.85,75.46,74.21,74.98,176363,74.98
12-Dec-05,74.87,75.35,74.56,74.91,187498,74.91
9-Dec-05,74.21,74.59,73.35,74.33,198358,74.33
8-Dec-05,73.20,74.17,72.60,74.08,282315,74.08
7-Dec-05,74.23,74.46,73.12,73.95,242666,73.95
6-Dec-05,73.93,74.83,73.35,74.05,306082,74.05
5-Dec-05,71.95,72.53,71.49,71.82,208454,71.82
2-Dec-05,72.27,72.74,70.70,72.63,319915,72.63
1-Dec-05,68.95,71.73,68.81,71.60,290319,71.60
30-Nov-05,68.43,68.85,67.52,67.82,212741,67.82
29-Nov-05,69.99,70.30,67.35,68.10,318369,68.10
28-Nov-05,70.72,71.07,69.07,69.66,363757,69.66
25-Nov-05,67.66,69.54,67.50,69.34,141076,69.34
23-Nov-05,66.88,67.98,66.69,67.11,173519,67.11
22-Nov-05,64.84,66.76,64.52,66.52,192958,66.52
21-Nov-05,64.82,65.19,63.72,64.96,182754,64.96
18-Nov-05,65.31,65.43,64.37,64.56,187487,64.56
17-Nov-05,65.59,65.88,64.25,64.52,241502,64.52
16-Nov-05,63.15,65.06,63.09,64.95,280184,64.95
15-Nov-05,61.60,63.08,61.46,62.28,191729,62.28
14-Nov-05,61.54,61.98,60.91,61.45,132119,61.45
11-Nov-05,61.54,62.11,61.34,61.54,151946,61.54
10-Nov-05,60.64,61.20,59.01,61.18,237623,61.18
9-Nov-05,60.00,61.21,60.00,60.11,197475,60.11
8-Nov-05,59.95,60.38,59.10,59.90,169202,59.90
7-Nov-05,60.85,61.67,60.14,60.23,228154,60.23
4-Nov-05,60.35,61.24,59.62,61.15,313584,61.15
3-Nov-05,60.26,62.32,60.07,61.85,315851,61.85
2-Nov-05,57.72,60.00,57.60,59.95,306093,59.95
1-Nov-05,57.24,58.14,56.87,57.50,267745,57.50
31-Oct-05,55.20,57.98,54.75,57.59,336016,57.59
28-Oct-05,56.04,56.43,54.17,54.47,274924,54.47
27-Oct-05,56.99,57.01,55.41,55.41,146979,55.41
26-Oct-05,56.28,57.56,55.92,57.03,225569,57.03
25-Oct-05,56.40,56.85,55.69,56.10,166117,56.10
24-Oct-05,55.25,56.79,55.09,56.79,217769,56.79
21-Oct-05,56.84,56.98,55.36,55.66,284545,55.66
20-Oct-05,54.47,56.50,54.35,56.14,484915,56.14
19-Oct-05,52.07,54.96,51.21,54.94,360244,54.94
18-Oct-05,53.25,53.95,52.20,52.21,217710,52.21
17-Oct-05,53.98,54.23,52.68,53.44,220298,53.44
14-Oct-05,54.03,54.35,52.79,54.00,369840,54.00
13-Oct-05,49.44,53.95,49.27,53.74,666277,53.74
12-Oct-05,48.65,50.30,47.87,49.25,963388,49.25
11-Oct-05,51.23,51.87,50.40,51.59,437816,51.59
10-Oct-05,51.76,51.91,50.28,50.37,181252,50.37
7-Oct-05,51.72,51.93,50.55,51.30,242101,51.30
6-Oct-05,53.20,53.49,50.87,51.70,270549,51.70
5-Oct-05,54.33,54.36,52.75,52.78,218132,52.78
4-Oct-05,54.95,55.35,53.64,53.75,192664,53.75
3-Oct-05,54.16,54.54,53.68,54.44,181269,54.44
30-Sep-05,52.33,53.65,51.88,53.61,189869,53.61
29-Sep-05,51.23,52.59,50.81,52.34,227445,52.34
28-Sep-05,53.07,53.11,50.59,51.08,401980,51.08
27-Sep-05,53.92,54.24,53.43,53.44,122037,53.44
26-Sep-05,54.03,54.56,53.32,53.84,195201,53.84
23-Sep-05,52.10,53.50,51.84,53.20,199449,53.20
22-Sep-05,51.88,52.47,51.32,51.90,165617,51.90
21-Sep-05,52.96,53.05,51.86,52.11,155267,52.11
20-Sep-05,52.99,53.81,52.92,53.19,292796,53.19
19-Sep-05,51.05,52.89,51.05,52.64,279904,52.64
16-Sep-05,50.23,51.21,49.95,51.21,211073,51.21
15-Sep-05,50.00,50.18,49.33,49.87,148270,49.87
14-Sep-05,51.06,51.19,49.46,49.61,169438,49.61
13-Sep-05,51.02,51.29,50.32,50.82,176030,50.82
12-Sep-05,51.10,51.63,50.58,51.40,161713,51.40
9-Sep-05,50.07,51.35,49.79,51.31,219872,51.31
8-Sep-05,49.35,50.12,49.14,49.78,250943,49.78
7-Sep-05,49.05,49.40,47.92,48.68,343955,48.68
6-Sep-05,46.70,48.88,46.55,48.80,292364,48.80
2-Sep-05,46.30,46.80,46.12,46.22,79421,46.22
1-Sep-05,47.00,47.17,46.09,46.26,127274,46.26
31-Aug-05,46.86,47.03,46.27,46.89,143913,46.89
30-Aug-05,45.99,46.79,45.92,46.57,185272,46.57
29-Aug-05,45.27,46.03,45.26,45.84,91534,45.84
26-Aug-05,46.12,46.34,45.36,45.74,93235,45.74
25-Aug-05,46.12,46.49,45.81,46.06,98662,46.06
24-Aug-05,45.60,47.12,45.59,45.77,204311,45.77
23-Aug-05,45.85,46.10,45.32,45.74,105573,45.74
22-Aug-05,46.15,46.75,45.26,45.87,138476,45.87
19-Aug-05,46.28,46.70,45.77,45.83,134489,45.83
18-Aug-05,46.91,47.00,45.75,46.30,158057,46.30
17-Aug-05,46.40,47.44,46.37,47.15,178473,47.15
16-Aug-05,47.39,47.50,46.21,46.25,192008,46.25
15-Aug-05,46.48,48.33,46.45,47.68,388117,47.68
12-Aug-05,43.46,46.22,43.36,46.10,327156,46.10
11-Aug-05,43.39,44.12,43.25,44.00,97137,44.00
10-Aug-05,44.00,44.39,43.31,43.38,128909,43.38
9-Aug-05,42.93,43.89,42.91,43.82,136014,43.82
8-Aug-05,43.00,43.25,42.61,42.65,62994,42.65
5-Aug-05,42.49,43.36,42.02,42.99,86404,42.99
4-Aug-05,42.89,43.00,42.29,42.71,96180,42.71
3-Aug-05,43.19,43.31,42.77,43.22,92258,43.22
2-Aug-05,42.89,43.50,42.61,43.19,106027,43.19
1-Aug-05,42.57,43.08,42.08,42.75,112232,42.75
29-Jul-05,43.56,44.38,42.26,42.65,200743,42.65
28-Jul-05,43.85,44.00,43.30,43.80,89754,43.80
27-Jul-05,43.83,44.07,42.67,43.99,101339,43.99
26-Jul-05,44.01,44.11,43.36,43.63,95926,43.63
25-Jul-05,43.99,44.28,43.73,43.81,105224,43.81
22-Jul-05,43.44,44.00,43.39,44.00,107538,44.00
21-Jul-05,43.70,44.04,42.90,43.29,144380,43.29
20-Jul-05,42.86,43.80,42.65,43.63,161927,43.63
19-Jul-05,41.52,43.23,41.07,43.19,239665,43.19
18-Jul-05,41.41,42.10,41.37,41.49,209392,41.49
15-Jul-05,40.97,41.57,40.46,41.55,245601,41.55
14-Jul-05,40.79,42.01,40.23,40.75,748593,40.75
13-Jul-05,38.29,38.50,37.90,38.35,244584,38.35
12-Jul-05,38.23,38.40,37.91,38.24,138228,38.24
11-Jul-05,38.37,38.65,37.78,38.10,138853,38.10
8-Jul-05,37.87,38.28,37.47,38.25,103834,38.25
7-Jul-05,36.81,37.76,36.80,37.63,137044,37.63
6-Jul-05,37.71,38.16,37.20,37.39,140938,37.39
5-Jul-05,36.55,38.15,36.50,37.98,162239,37.98
1-Jul-05,36.83,36.97,36.29,36.50,89286,36.50
30-Jun-05,36.61,37.16,36.31,36.81,149425,36.81
29-Jun-05,37.23,37.29,36.12,36.37,160128,36.37
28-Jun-05,37.49,37.59,37.17,37.31,125107,37.31
27-Jun-05,36.84,38.10,36.68,37.10,214347,37.10
24-Jun-05,39.09,39.12,37.68,37.76,146682,37.76
23-Jun-05,38.83,39.78,38.65,38.89,240805,38.89
22-Jun-05,38.26,38.60,38.14,38.55,151759,38.55
21-Jun-05,37.72,38.19,37.38,37.86,132331,37.86
20-Jun-05,37.85,38.09,37.45,37.61,115613,37.61
17-Jun-05,38.47,38.54,37.83,38.31,212902,38.31
16-Jun-05,37.19,38.08,36.82,37.98,195598,37.98
15-Jun-05,36.87,37.30,36.30,37.13,201194,37.13
14-Jun-05,35.92,36.15,35.75,36.00,124231,36.00
13-Jun-05,35.89,36.61,35.82,35.90,155633,35.90
10-Jun-05,37.40,37.40,35.52,35.81,242476,35.81
9-Jun-05,37.00,37.94,36.82,37.65,139377,37.65
8-Jun-05,36.63,37.25,36.57,36.92,144288,36.92
7-Jun-05,37.60,37.73,36.45,36.54,266166,36.54
6-Jun-05,38.33,38.63,37.56,37.92,289988,37.92
3-Jun-05,38.16,38.58,37.77,38.24,341739,38.24
2-Jun-05,40.05,40.32,39.60,40.04,133562,40.04
1-Jun-05,39.89,40.76,39.86,40.30,162076,40.30
31-May-05,40.66,40.74,39.58,39.76,144359,39.76
27-May-05,40.64,40.79,40.01,40.56,112860,40.56
26-May-05,39.94,40.94,39.94,40.74,187686,40.74
25-May-05,39.50,39.95,39.32,39.78,141431,39.78
24-May-05,39.45,39.99,39.03,39.70,211950,39.70
23-May-05,37.85,39.90,37.85,39.76,372348,39.76
20-May-05,37.25,37.65,37.19,37.55,161661,37.55
19-May-05,35.78,37.68,35.78,37.55,283272,37.55
18-May-05,35.45,37.56,34.99,35.84,227401,35.84
17-May-05,35.14,35.46,34.54,35.36,210123,35.36
16-May-05,34.56,35.70,34.53,35.55,169391,35.55
13-May-05,34.20,35.23,34.07,34.77,250969,34.77
12-May-05,35.42,35.59,34.00,34.13,346515,34.13
11-May-05,35.20,35.67,33.11,35.61,729279,35.61
10-May-05,36.75,37.25,36.33,36.42,157237,36.42
9-May-05,37.28,37.45,36.75,36.97,127034,36.97
6-May-05,36.89,37.33,36.79,37.24,116517,37.24
5-May-05,37.25,37.27,36.47,36.68,138345,36.68
4-May-05,36.11,37.20,36.10,37.15,160063,37.15
3-May-05,36.40,36.74,36.03,36.21,177407,36.21
2-May-05,36.21,36.65,36.02,36.43,166400,36.43
29-Apr-05,36.15,36.23,35.22,36.06,239868,36.06
28-Apr-05,36.29,36.34,35.24,35.54,205395,35.54
27-Apr-05,35.89,36.36,35.51,35.95,219246,35.95
26-Apr-05,36.78,37.51,36.12,36.19,289467,36.19
25-Apr-05,36.49,37.02,36.11,36.98,266593,36.98
22-Apr-05,36.84,37.00,34.90,35.50,299689,35.50
21-Apr-05,36.40,37.21,35.90,37.18,271283,37.18
20-Apr-05,37.66,37.74,35.44,35.51,337547,35.51
19-Apr-05,36.60,37.44,35.87,37.09,386301,37.09
18-Apr-05,35.00,36.30,34.00,35.62,473992,35.62
15-Apr-05,36.62,37.25,35.28,35.35,617174,35.35
14-Apr-05,38.81,39.56,36.84,37.26,983283,37.26
13-Apr-05,42.95,42.99,40.39,41.04,489981,41.04
12-Apr-05,42.49,43.19,42.01,42.66,350379,42.66
11-Apr-05,44.15,44.25,41.91,41.92,293451,41.92
8-Apr-05,43.70,44.45,43.54,43.74,232125,43.74
7-Apr-05,42.33,43.75,42.25,43.56,181067,43.56
6-Apr-05,42.40,42.81,42.15,42.33,148152,42.33
5-Apr-05,41.22,42.24,41.09,41.89,198657,41.89
4-Apr-05,40.99,41.31,40.16,41.09,207148,41.09
1-Apr-05,42.09,42.18,40.57,40.89,229030,40.89
31-Mar-05,42.45,42.52,41.59,41.67,227191,41.67
30-Mar-05,42.07,42.80,41.82,42.80,141057,42.80
29-Mar-05,42.56,42.83,41.50,41.75,164770,41.75
28-Mar-05,42.75,42.96,42.47,42.53,98361,42.53
24-Mar-05,42.91,43.00,42.50,42.50,125966,42.50
23-Mar-05,42.45,43.40,42.02,42.55,217794,42.55
22-Mar-05,43.71,43.96,42.68,42.83,196934,42.83
21-Mar-05,43.29,43.97,42.86,43.70,193260,43.70
18-Mar-05,43.33,43.44,42.50,42.96,335768,42.96
17-Mar-05,41.53,42.88,41.32,42.25,286400,42.25
16-Mar-05,41.21,42.31,40.78,41.18,249219,41.18
15-Mar-05,40.64,41.14,40.25,40.96,181646,40.96
14-Mar-05,40.52,40.79,39.52,40.32,216209,40.32
11-Mar-05,40.21,40.59,39.80,40.27,226011,40.27
10-Mar-05,39.53,40.26,39.10,39.83,277539,39.83
9-Mar-05,39.64,40.28,38.83,39.35,472309,39.35
8-Mar-05,41.90,42.16,40.10,40.53,364804,40.53
7-Mar-05,42.80,43.25,42.35,42.75,160940,42.75
4-Mar-05,42.76,43.01,41.85,42.81,270221,42.81
3-Mar-05,44.37,44.41,41.22,41.79,504162,41.79
2-Mar-05,44.25,44.89,44.08,44.12,163629,44.12
1-Mar-05,44.99,45.11,44.16,44.50,167210,44.50
28-Feb-05,44.68,45.14,43.96,44.86,232718,44.86
25-Feb-05,89.62,89.91,88.19,88.99,326968,44.49
24-Feb-05,88.48,89.31,87.73,88.93,542510,44.47
23-Feb-05,86.72,88.45,85.55,88.23,480422,44.12
22-Feb-05,86.30,88.30,85.29,85.29,435462,42.65
18-Feb-05,87.74,87.86,86.25,86.81,415448,43.40
17-Feb-05,90.65,90.88,87.45,87.81,542312,43.90
16-Feb-05,88.15,90.20,87.35,90.13,585444,45.06
15-Feb-05,86.66,89.08,86.00,88.41,825792,44.21
14-Feb-05,82.73,84.79,82.05,84.63,454094,42.31
11-Feb-05,79.86,81.76,78.94,81.21,428948,40.60
10-Feb-05,78.72,79.28,76.66,78.36,390364,39.18
9-Feb-05,81.04,81.99,78.10,78.74,425520,39.37
8-Feb-05,79.07,81.38,78.79,80.90,317864,40.45
7-Feb-05,78.93,79.35,77.50,78.94,187306,39.47
4-Feb-05,77.87,78.93,77.53,78.84,201270,39.42
3-Feb-05,79.10,79.43,77.33,77.81,261304,38.90
2-Feb-05,77.95,79.91,77.69,79.63,364308,39.81
1-Feb-05,77.05,77.77,76.58,77.53,242284,38.76
31-Jan-05,74.58,77.89,74.51,76.90,600392,38.45
28-Jan-05,72.62,73.98,72.44,73.98,286290,36.99
27-Jan-05,72.16,72.92,71.55,72.64,177224,36.32
26-Jan-05,72.66,72.75,71.22,72.25,264106,36.12
25-Jan-05,71.37,72.84,70.94,72.05,346154,36.03
24-Jan-05,70.98,71.78,70.55,70.76,300582,35.38
21-Jan-05,71.31,71.60,70.00,70.49,325476,35.24
20-Jan-05,69.65,71.27,69.47,70.46,326758,35.23
19-Jan-05,70.49,71.46,69.75,69.88,268534,34.94
18-Jan-05,69.85,70.70,67.75,70.65,359450,35.33
14-Jan-05,70.25,71.72,69.19,70.20,632408,35.10
13-Jan-05,73.71,74.42,69.73,69.80,1130256,34.90
12-Jan-05,65.45,65.90,63.30,65.46,685608,32.73
11-Jan-05,68.25,69.15,64.14,64.56,932724,32.28
10-Jan-05,69.83,70.70,67.88,68.96,616182,34.48
7-Jan-05,65.00,69.63,64.75,69.25,795518,34.62
6-Jan-05,64.67,64.91,63.33,64.55,251984,32.28
5-Jan-05,64.46,65.25,64.05,64.50,243012,32.25
4-Jan-05,63.79,65.47,62.97,63.94,391718,31.97
3-Jan-05,64.78,65.11,62.60,63.29,247140,31.65