Skip to content

Instantly share code, notes, and snippets.

@LemoNode
Last active December 26, 2022 13:30
Show Gist options
  • Star 1 You must be signed in to star a gist
  • Fork 1 You must be signed in to fork a gist
  • Save LemoNode/7ac1d41fe75fe7d2d9cb85e78aad6303 to your computer and use it in GitHub Desktop.
Save LemoNode/7ac1d41fe75fe7d2d9cb85e78aad6303 to your computer and use it in GitHub Desktop.
Line chart with zoom
Date Open High Low Close Volume Adj Close
2008-10-14 116.26 116.40 103.14 104.08 70749800 104.08
2008-10-13 104.55 110.53 101.02 110.26 54967000 110.26
2008-10-10 85.70 100.00 85.00 96.80 79260700 96.80
2008-10-09 93.35 95.80 86.60 88.74 57763700 88.74
2008-10-08 85.91 96.33 85.68 89.79 78847900 89.79
2008-10-07 100.48 101.50 88.95 89.16 67099000 89.16
2008-10-06 91.96 98.78 87.54 98.14 75264900 98.14
2008-10-03 104.00 106.50 94.65 97.07 81942800 97.07
2008-10-02 108.01 108.79 100.00 100.10 57477300 100.10
2008-10-01 111.92 112.36 107.39 109.12 46303000 109.12
2008-09-30 108.25 115.00 106.30 113.66 58095800 113.66
2008-09-29 119.62 119.68 100.59 105.26 93581400 105.26
2008-09-26 124.91 129.80 123.00 128.24 40208700 128.24
2008-09-25 129.80 134.79 128.52 131.93 35865600 131.93
2008-09-24 127.27 130.95 125.15 128.71 37393400 128.71
2008-09-23 131.85 135.80 126.66 126.84 45727300 126.84
2008-09-22 139.94 140.25 130.66 131.05 30577300 131.05
2008-09-19 142.60 144.20 136.31 140.91 51102700 140.91
2008-09-18 130.57 135.43 120.68 134.09 59819300 134.09
2008-09-17 138.49 138.51 127.83 127.83 42847200 127.83
2008-09-16 133.86 142.50 132.15 139.88 42804800 139.88
2008-09-15 142.03 147.69 140.36 140.36 32852600 140.36
2008-09-12 150.91 150.91 146.50 148.94 28322400 148.94
2008-09-11 148.18 152.99 146.00 152.65 34666800 152.65
2008-09-10 152.32 154.99 148.80 151.61 34755100 151.61
2008-09-09 156.86 159.96 149.79 151.68 44442500 151.68
2008-09-08 164.57 164.89 151.46 157.92 37356400 157.92
2008-09-05 158.59 162.40 157.65 160.18 28083800 160.18
2008-09-04 165.86 167.91 160.81 161.22 26549500 161.22
2008-09-03 166.84 168.68 164.00 166.96 26244100 166.96
2008-09-02 172.40 173.50 165.00 166.19 27884400 166.19
2008-08-29 172.96 173.50 169.04 169.53 21403200 169.53
2008-08-28 175.28 176.25 172.75 173.74 15394500 173.74
2008-08-27 173.31 175.76 172.19 174.67 17045900 174.67
2008-08-26 172.76 174.88 172.61 173.64 15912500 173.64
2008-08-25 176.15 176.23 171.66 172.55 17300900 172.55
2008-08-22 175.82 177.50 175.57 176.79 15700400 176.79
2008-08-21 174.47 175.45 171.89 174.29 19276600 174.29
2008-08-20 174.77 176.94 173.61 175.84 18105400 175.84
2008-08-19 174.54 177.07 171.81 173.53 21997000 173.53
2008-08-18 175.57 177.81 173.82 175.39 19691200 175.39
2008-08-15 179.04 179.75 175.05 175.74 25294700 175.74
2008-08-14 178.33 180.45 177.84 179.32 25393200 179.32
2008-08-13 177.98 180.00 175.90 179.30 30083800 179.30
2008-08-12 173.52 179.29 173.51 176.73 29867100 176.73
2008-08-11 170.07 176.50 169.67 173.56 31821100 173.56
2008-08-08 163.86 169.65 163.75 169.55 25499900 169.55
2008-08-07 162.71 166.15 161.50 163.57 24013300 163.57
2008-08-06 159.97 167.40 158.00 164.19 28264600 164.19
2008-08-05 155.42 160.80 154.82 160.64 24584700 160.64
2008-08-04 156.60 157.90 152.91 153.23 21161700 153.23
2008-08-01 159.90 159.99 155.75 156.66 19451400 156.66
2008-07-31 157.54 162.20 156.98 158.95 22767800 158.95
2008-07-30 157.78 160.49 156.08 159.88 25899400 159.88
2008-07-29 155.41 159.45 153.65 157.08 24431100 157.08
2008-07-28 162.34 162.47 154.02 154.40 27882600 154.40
2008-07-25 160.40 163.00 158.65 162.12 22629900 162.12
2008-07-24 164.32 165.26 158.45 159.03 29986400 159.03
2008-07-23 164.99 168.37 161.56 166.26 37920300 166.26
2008-07-22 149.00 162.76 146.53 162.02 67128300 162.02
2008-07-21 166.90 167.50 161.12 166.29 48588200 166.29
2008-07-18 168.52 169.65 165.00 165.15 31014800 165.15
2008-07-17 174.10 174.98 171.39 171.81 27054500 171.81
2008-07-16 170.20 172.93 168.60 172.81 26706800 172.81
2008-07-15 172.48 173.74 166.39 169.64 37144400 169.64
2008-07-14 179.24 179.30 173.08 173.88 31644800 173.88
2008-07-11 175.47 177.11 171.00 172.58 33214700 172.58
2008-07-10 174.92 177.34 171.37 176.63 30024600 176.63
2008-07-09 180.20 180.91 174.14 174.25 31992000 174.25
2008-07-08 175.40 179.70 172.74 179.55 31726800 179.55
2008-07-07 173.16 177.13 171.90 175.16 29299700 175.16
2008-07-03 169.59 172.17 165.75 170.12 18691500 170.12
2008-07-02 175.20 177.45 168.18 168.18 29911400 168.18
2008-07-01 164.23 174.72 164.00 174.68 39688600 174.68
2008-06-30 170.19 172.00 166.62 167.44 24435600 167.44
2008-06-27 166.51 170.57 164.15 170.09 37223200 170.09
2008-06-26 174.07 174.84 168.01 168.26 31057500 168.26
2008-06-25 174.61 178.83 173.88 177.39 23016100 177.39
2008-06-24 172.37 175.78 171.63 173.25 22212400 173.25
2008-06-23 174.74 175.88 171.56 173.16 23063600 173.16
2008-06-20 179.35 181.00 175.00 175.27 31727400 175.27
2008-06-19 178.55 182.34 176.80 180.90 28283900 180.90
2008-06-18 181.12 182.20 177.35 178.75 28981000 178.75
2008-06-17 178.10 181.99 177.41 181.43 32130600 181.43
2008-06-16 171.30 177.90 169.07 176.84 37561800 176.84
2008-06-13 171.64 174.16 165.31 172.37 48069900 172.37
2008-06-12 181.49 182.60 171.20 173.26 46726200 173.26
2008-06-11 184.34 186.00 179.59 180.81 34341100 180.81
2008-06-10 180.51 186.78 179.02 185.64 40728600 185.64
2008-06-09 184.79 184.94 175.75 181.61 67442600 181.61
2008-06-06 188.00 189.95 185.55 185.64 34438700 185.64
2008-06-05 186.34 189.84 185.70 189.43 26980200 189.43
2008-06-04 184.02 187.09 183.23 185.19 25963700 185.19
2008-06-03 186.86 188.20 182.34 185.37 26804300 185.37
2008-06-02 188.60 189.65 184.53 186.10 24280000 186.10
2008-05-30 187.45 189.54 187.38 188.75 21792300 188.75
2008-05-29 186.76 188.20 185.50 186.69 23113800 186.69
2008-05-28 187.41 187.95 183.72 187.01 26570700 187.01
2008-05-27 182.75 186.43 181.84 186.43 28210900 186.43
2008-05-23 180.77 181.99 177.80 181.17 32389900 181.17
2008-05-22 179.26 181.33 172.00 177.05 43097700 177.05
2008-05-21 185.67 187.95 176.25 178.19 41344900 178.19
2008-05-20 181.82 186.16 180.12 185.90 34637500 185.90
2008-05-19 187.86 188.69 181.30 183.60 33779300 183.60
2008-05-16 190.11 190.30 187.00 187.62 27348900 187.62
2008-05-15 186.81 189.90 184.20 189.73 31186000 189.73
2008-05-14 191.23 192.24 185.57 186.26 32743700 186.26
2008-05-13 188.61 191.45 187.86 189.96 29401300 189.96
2008-05-12 185.21 188.87 182.85 188.16 29234400 188.16
2008-05-09 183.16 184.25 181.37 183.45 24038300 183.45
2008-05-08 183.77 186.50 183.07 185.06 32110200 185.06
2008-05-07 186.05 188.20 180.54 182.59 41326200 182.59
2008-05-06 184.66 187.12 182.18 186.66 32816800 186.66
2008-05-05 181.92 185.31 181.05 184.73 30519900 184.73
2008-05-02 180.19 181.92 178.55 180.94 35931500 180.94
2008-05-01 174.96 180.00 174.86 180.00 32270600 180.00
2008-04-30 176.19 180.00 172.92 173.95 40697300 173.95
2008-04-29 171.11 175.66 170.25 175.05 32981300 175.05
2008-04-28 169.75 173.75 169.13 172.24 28114800 172.24
2008-04-25 170.70 171.10 166.42 169.73 35445500 169.73
2008-04-24 165.34 169.98 159.19 168.94 60573800 168.94
2008-04-23 164.05 164.84 161.08 162.89 53721100 162.89
2008-04-22 167.40 168.00 158.09 160.20 51413300 160.20
2008-04-21 162.21 168.50 161.76 168.16 37112600 168.16
2008-04-18 159.12 162.26 158.38 161.04 36670200 161.04
2008-04-17 154.17 156.00 153.35 154.49 25152400 154.49
2008-04-16 151.72 154.10 150.62 153.70 28420500 153.70
2008-04-15 149.40 149.72 145.72 148.38 24929900 148.38
2008-04-14 146.77 149.25 144.54 147.78 30181700 147.78
2008-04-11 152.72 153.30 146.40 147.14 43217000 147.14
2008-04-10 151.13 155.42 150.60 154.55 34134400 154.55
2008-04-09 153.31 153.89 150.46 151.44 31192800 151.44
2008-04-08 153.55 156.45 152.32 152.84 36224800 152.84
2008-04-07 156.13 159.69 155.11 155.89 41368800 155.89
2008-04-04 152.19 154.71 150.75 153.08 30514900 153.08
2008-04-03 147.06 153.63 147.00 151.61 37556000 151.61
2008-04-02 148.78 151.20 145.85 147.49 37320300 147.49
2008-04-01 146.30 149.66 143.61 149.53 36877400 149.53
2008-03-31 143.27 145.71 142.52 143.50 27430900 143.50
2008-03-28 141.80 144.65 141.60 143.01 25521800 143.01
2008-03-27 144.95 145.31 139.99 140.25 35708200 140.25
2008-03-26 140.87 145.74 140.64 145.06 42217300 145.06
2008-03-25 139.96 143.10 137.33 140.98 37585400 140.98
2008-03-24 134.01 140.85 133.64 139.53 38104300 139.53
2008-03-20 131.12 133.29 129.18 133.27 32456700 133.27
2008-03-19 133.12 134.29 129.67 129.67 36090600 129.67
2008-03-18 129.18 133.00 128.67 132.82 43040000 132.82
2008-03-17 122.55 128.59 122.55 126.73 38307100 126.73
2008-03-14 129.88 130.30 124.20 126.61 41308600 126.61
2008-03-13 124.10 129.50 123.00 127.94 45075100 127.94
2008-03-12 127.04 128.68 125.17 126.03 37843900 126.03
2008-03-11 124.10 127.48 122.00 127.35 41569400 127.35
2008-03-10 121.98 123.46 119.37 119.69 35699600 119.69
2008-03-07 120.41 122.98 119.05 122.25 43945100 122.25
2008-03-06 124.61 127.50 120.81 120.93 52632100 120.93
2008-03-05 123.58 125.14 122.25 124.49 43637000 124.49
2008-03-04 121.99 124.88 120.40 124.62 63763700 124.62
2008-03-03 124.44 125.98 118.00 121.73 56894400 121.73
2008-02-29 129.29 130.21 124.80 125.02 44838600 125.02
2008-02-28 127.20 132.20 125.77 129.91 57794800 129.91
2008-02-27 118.23 123.05 118.09 122.96 52683500 122.96
2008-02-26 117.64 121.09 115.44 119.15 53746000 119.15
2008-02-25 118.59 120.17 116.66 119.74 44884800 119.74
2008-02-22 122.48 122.51 115.87 119.46 54638500 119.46
2008-02-21 126.05 126.47 120.86 121.54 33504100 121.54
2008-02-20 122.20 124.60 121.68 123.82 34551400 123.82
2008-02-19 125.99 126.75 121.44 122.18 35894500 122.18
2008-02-15 126.27 127.08 124.06 124.63 32189300 124.63
2008-02-14 129.40 130.80 127.01 127.46 34074900 127.46
2008-02-13 126.68 129.78 125.63 129.40 34590500 129.40
2008-02-12 130.70 131.00 123.62 124.86 43785000 124.86
2008-02-11 128.01 129.98 127.20 129.45 42908300 129.45
2008-02-08 122.08 125.70 121.60 125.48 48427600 125.48
2008-02-07 119.97 124.78 117.27 121.24 74404700 121.24
2008-02-06 130.83 131.92 121.77 122.00 56188300 122.00
2008-02-05 130.43 134.00 128.90 129.36 40751500 129.36
2008-02-04 134.21 135.90 131.42 131.65 32115500 131.65
2008-02-01 136.24 136.59 132.18 133.75 36098000 133.75
2008-01-31 129.45 136.65 129.40 135.36 48059800 135.36
2008-01-30 131.37 135.45 130.00 132.18 44394700 132.18
2008-01-29 131.15 132.79 129.05 131.54 39285100 131.54
2008-01-28 128.16 133.20 126.45 130.01 52673000 130.01
2008-01-25 138.99 139.09 129.61 130.01 55526400 130.01
2008-01-24 139.99 140.70 132.01 135.60 71638100 135.60
2008-01-23 136.19 140.00 126.14 139.07 120463200 139.07
2008-01-22 148.06 159.98 146.00 155.64 86955500 155.64
2008-01-18 161.71 165.75 159.61 161.36 61583700 161.36
2008-01-17 161.51 165.36 158.42 160.89 62780700 160.89
2008-01-16 165.23 169.01 156.70 159.64 79065900 159.64
2008-01-15 177.72 179.22 164.66 169.04 83688500 169.04
2008-01-14 177.52 179.42 175.17 178.78 39301800 178.78
2008-01-11 176.00 177.85 170.00 172.69 44010200 172.69
2008-01-10 177.58 181.00 175.41 178.02 52963400 178.02
2008-01-09 171.30 179.50 168.30 179.40 64781500 179.40
2008-01-08 180.14 182.46 170.80 171.25 54422000 171.25
2008-01-07 181.25 183.60 170.23 177.64 74006900 177.64
2008-01-04 191.45 193.00 178.89 180.05 51994000 180.05
2008-01-03 195.41 197.39 192.69 194.93 30073800 194.93
2008-01-02 199.27 200.26 192.55 194.84 38542100 194.84
2007-12-31 199.50 200.50 197.75 198.08 19261900 198.08
2007-12-28 200.59 201.56 196.88 199.83 24987400 199.83
2007-12-27 198.95 202.96 197.80 198.57 28411700 198.57
2007-12-26 199.01 200.96 196.82 198.95 25133300 198.95
2007-12-24 195.03 199.33 194.79 198.80 17150100 198.80
2007-12-21 190.12 193.91 189.89 193.91 35498600 193.91
2007-12-20 185.43 187.83 183.33 187.21 27644900 187.21
2007-12-19 182.98 184.64 180.90 183.12 29552800 183.12
2007-12-18 186.52 187.33 178.60 182.98 43664400 182.98
2007-12-17 190.72 192.65 182.98 184.40 36596200 184.40
2007-12-14 190.37 193.20 189.54 190.39 24082600 190.39
2007-12-13 190.19 192.12 187.82 191.83 30879200 191.83
2007-12-12 193.44 194.48 185.76 190.86 43773600 190.86
2007-12-11 194.75 196.83 187.39 188.54 39675900 188.54
2007-12-10 193.59 195.66 192.69 194.21 25799200 194.21
2007-12-07 190.54 194.99 188.04 194.30 38073800 194.30
2007-12-06 186.19 190.10 186.12 189.95 32136100 189.95
2007-12-05 182.89 186.00 182.41 185.50 31871500 185.50
2007-12-04 177.15 180.90 176.99 179.81 27635700 179.81
2007-12-03 181.86 184.14 177.70 178.86 34338200 178.86
2007-11-30 187.34 187.70 179.70 182.22 42421500 182.22
2007-11-29 179.43 185.17 179.15 184.29 37533100 184.29
2007-11-28 176.82 180.60 175.35 180.22 41104000 180.22
2007-11-27 175.22 175.79 170.01 174.81 47036800 174.81
2007-11-26 173.59 177.27 172.35 172.54 46634100 172.54
2007-11-23 172.00 172.05 169.75 171.54 16634200 171.54
2007-11-21 165.84 172.35 164.67 168.46 43493200 168.46
2007-11-20 165.67 171.79 163.53 168.85 55130100 168.85
2007-11-19 166.10 168.20 162.10 163.95 41196800 163.95
2007-11-16 165.30 167.02 159.33 166.39 49391300 166.39
2007-11-15 166.39 169.59 160.30 164.30 53095600 164.30
2007-11-14 177.16 177.57 163.74 166.11 51695400 166.11
2007-11-13 160.85 170.98 153.76 169.96 62034100 169.96
2007-11-12 165.28 167.70 150.63 153.76 63057700 153.76
2007-11-09 171.15 175.12 165.21 165.37 54458700 165.37
2007-11-08 186.67 186.90 167.77 175.47 67458500 175.47
2007-11-07 190.61 192.68 186.13 186.30 35473400 186.30
2007-11-06 187.05 192.00 185.27 191.79 34097400 191.79
2007-11-05 185.29 188.96 184.24 186.18 28720600 186.18
2007-11-02 189.21 189.44 183.49 187.87 35789800 187.87
2007-11-01 188.60 190.10 180.00 187.44 28751300 187.44
2007-10-31 187.63 190.12 184.95 189.95 29761100 189.95
2007-10-30 186.18 189.37 184.73 187.00 33550500 187.00
2007-10-29 185.45 186.59 184.70 185.09 19305500 185.09
2007-10-26 185.29 185.37 182.88 184.70 25219800 184.70
2007-10-25 184.87 185.90 181.66 182.78 34771500 182.78
2007-10-24 185.81 187.21 179.24 185.93 46017200 185.93
2007-10-23 188.56 188.60 182.76 186.16 64113000 186.16
2007-10-22 170.35 174.90 169.96 174.36 58910700 174.36
2007-10-19 174.24 174.63 170.00 170.42 46135000 170.42
2007-10-18 171.50 174.19 171.05 173.50 29417000 173.50
2007-10-17 172.69 173.04 169.18 172.75 40271900 172.75
2007-10-16 165.54 170.18 165.15 169.58 38136800 169.58
2007-10-15 167.98 169.57 163.50 166.98 38497500 166.98
2007-10-12 163.01 167.28 161.80 167.25 35292000 167.25
2007-10-11 169.49 171.88 153.21 162.23 58714000 162.23
2007-10-10 167.55 167.88 165.60 166.79 23842500 166.79
2007-10-09 170.20 171.11 166.68 167.86 39438800 167.86
2007-10-08 163.49 167.91 162.97 167.91 29854600 167.91
2007-10-05 158.37 161.58 157.70 161.45 33695400 161.45
2007-10-04 158.00 158.08 153.50 156.24 23462800 156.24
2007-10-03 157.78 159.18 157.01 157.92 24732800 157.92
2007-10-02 156.55 158.59 155.89 158.45 28288200 158.45
2007-10-01 154.63 157.41 152.93 156.34 29895300 156.34
2007-09-28 153.44 154.60 152.75 153.47 21967900 153.47
2007-09-27 153.77 154.52 152.32 154.50 23507100 154.50
2007-09-26 154.47 155.00 151.25 152.77 34831000 152.77
2007-09-25 146.84 153.22 146.82 153.18 42591100 153.18
2007-09-24 146.73 149.85 146.65 148.28 37577200 148.28
2007-09-21 141.14 144.65 140.31 144.15 40674300 144.15
2007-09-20 140.15 141.79 139.32 140.31 24708600 140.31
2007-09-19 143.02 143.16 139.40 140.77 36674300 140.77
2007-09-18 139.06 142.85 137.83 140.92 38003200 140.92
2007-09-17 138.99 140.59 137.60 138.41 28334700 138.41
2007-09-14 136.57 138.98 136.20 138.81 21690000 138.81
2007-09-13 138.83 139.00 136.65 137.20 23434400 137.20
2007-09-12 135.99 139.40 135.75 136.85 36527500 136.85
2007-09-11 137.90 138.30 133.75 135.49 34710200 135.49
2007-09-10 136.99 138.04 133.95 136.71 53137100 136.71
2007-09-07 132.01 132.30 130.00 131.77 51092000 131.77
2007-09-06 135.56 137.57 132.71 135.01 67902200 135.01
2007-09-05 144.97 145.84 136.10 136.76 83150800 136.76
2007-09-04 139.94 145.73 139.84 144.16 47030100 144.16
2007-08-31 139.49 139.65 137.41 138.48 31317400 138.48
2007-08-30 132.67 138.25 132.30 136.25 51270800 136.25
2007-08-29 129.88 134.18 129.54 134.08 41673600 134.08
2007-08-28 130.99 132.41 126.63 126.82 42120200 126.82
2007-08-27 133.39 134.66 132.10 132.25 25265700 132.25
2007-08-24 130.53 135.37 129.81 135.30 32565500 135.30
2007-08-23 133.09 133.34 129.76 131.07 30958500 131.07
2007-08-22 131.22 132.75 130.33 132.51 37920200 132.51
2007-08-21 122.21 128.96 121.00 127.57 46537400 127.57
2007-08-20 123.96 124.50 120.50 122.22 28689900 122.22
2007-08-17 122.01 123.50 119.82 122.06 42680800 122.06
2007-08-16 117.01 118.50 111.62 117.05 66667500 117.05
2007-08-15 122.74 124.86 119.65 119.90 35459000 119.90
2007-08-14 128.29 128.30 123.71 124.03 26393100 124.03
2007-08-13 128.32 129.35 126.50 127.79 26889700 127.79
2007-08-10 123.12 127.75 120.30 125.00 50383900 125.00
2007-08-09 131.11 133.00 125.09 126.39 40192700 126.39
2007-08-08 136.76 136.86 132.00 134.01 28860600 134.01
2007-08-07 134.94 137.24 132.63 135.03 33926300 135.03
2007-08-06 132.90 135.27 128.30 135.25 33041800 135.25
2007-08-03 135.26 135.95 131.50 131.85 24256700 131.85
2007-08-02 136.65 136.96 134.15 136.49 30451600 136.49
2007-08-01 133.64 135.38 127.77 135.00 62505600 135.00
2007-07-31 142.97 143.48 131.52 131.76 62942600 131.76
2007-07-30 144.33 145.45 139.57 141.43 39535300 141.43
2007-07-27 146.19 148.92 143.78 143.85 41467800 143.85
2007-07-26 145.91 148.50 136.96 146.00 78093900 146.00
2007-07-25 137.35 138.36 135.00 137.26 53435100 137.26
2007-07-24 138.88 141.00 134.15 134.89 64117600 134.89
2007-07-23 143.31 145.22 140.93 143.70 37017500 143.70
2007-07-20 141.65 144.18 140.00 143.75 41706200 143.75
2007-07-19 140.30 140.81 139.65 140.00 26174700 140.00
2007-07-18 138.19 138.44 136.04 138.12 27030600 138.12
2007-07-17 138.30 139.60 137.50 138.91 25355700 138.91
2007-07-16 138.39 139.98 137.50 138.10 33432600 138.10
2007-07-13 135.03 137.85 134.52 137.73 32414500 137.73
2007-07-12 133.85 134.24 132.39 134.07 25164600 134.07
2007-07-11 132.07 133.70 131.31 132.39 29349000 132.39
2007-07-10 128.88 134.50 128.81 132.35 44821700 132.35
2007-07-09 132.38 132.90 129.18 130.33 35565000 130.33
2007-07-06 133.13 133.34 130.40 132.30 31239100 132.30
2007-07-05 128.80 132.97 128.69 132.75 51894700 132.75
2007-07-03 122.00 127.40 121.50 127.17 41517200 127.17
2007-07-02 121.05 122.09 119.30 121.26 35530800 121.26
2007-06-29 121.97 124.00 121.09 122.04 40637200 122.04
2007-06-28 122.36 122.49 120.00 120.56 29933700 120.56
2007-06-27 120.61 122.04 119.26 121.89 34810600 121.89
2007-06-26 123.98 124.00 118.72 119.65 48035900 119.65
2007-06-25 124.19 125.09 121.06 122.34 34478700 122.34
2007-06-22 123.85 124.45 122.38 123.00 22567000 123.00
2007-06-21 121.70 124.29 120.72 123.90 30965900 123.90
2007-06-20 123.87 124.66 121.50 121.55 32054000 121.55
2007-06-19 124.69 125.01 122.91 123.66 33679500 123.66
2007-06-18 123.28 125.18 122.54 125.09 32521600 125.09
2007-06-15 120.62 120.67 119.86 120.50 28972100 120.50
2007-06-14 117.20 119.45 116.42 118.75 34759500 118.75
2007-06-13 121.15 121.19 115.40 117.50 61476900 117.50
2007-06-12 119.35 121.71 118.31 120.38 50948800 120.38
2007-06-11 126.00 126.15 119.54 120.19 66937800 120.19
2007-06-08 125.82 125.83 122.29 124.49 44345800 124.49
2007-06-07 124.99 127.61 123.19 124.07 68395700 124.07
2007-06-06 122.30 124.05 121.95 123.64 39722900 123.64
2007-06-05 121.41 122.69 120.50 122.67 32885200 122.67
2007-06-04 118.63 121.73 117.90 121.33 31666900 121.33
2007-06-01 121.10 121.19 118.29 118.40 31616500 118.40
2007-05-31 120.07 122.17 119.54 121.19 46323800 121.19
2007-05-30 114.30 118.88 113.53 118.77 52801600 118.77
2007-05-29 114.45 114.86 112.69 114.35 23060500 114.35
2007-05-25 112.00 113.78 111.50 113.62 22605700 113.62
2007-05-24 112.81 114.46 110.37 110.69 31691500 110.69
2007-05-23 114.02 115.00 112.59 112.89 32549100 112.89
2007-05-22 112.49 113.75 112.01 113.54 20443200 113.54
2007-05-21 110.31 112.45 110.05 111.98 22853300 111.98
2007-05-18 110.23 110.64 109.77 110.02 22190900 110.02
2007-05-17 107.15 109.87 107.15 109.44 26260400 109.44
2007-05-16 108.53 108.83 103.42 107.34 40241700 107.34
2007-05-15 109.57 110.20 106.48 107.52 34089800 107.52
2007-05-14 109.62 110.00 108.25 109.36 23283800 109.36
2007-05-11 107.74 109.13 106.78 108.74 23346300 108.74
2007-05-10 106.63 108.84 105.92 107.34 42759200 107.34
2007-05-09 104.91 106.96 104.89 106.88 25634200 106.88
2007-05-08 103.47 105.15 103.42 105.06 27999900 105.06
2007-05-07 101.08 104.35 101.01 103.92 30769900 103.92
2007-05-04 100.80 101.60 100.50 100.81 13642400 100.81
2007-05-03 100.73 101.45 100.01 100.40 20574200 100.40
2007-05-02 99.65 100.54 99.47 100.39 18040900 100.39
2007-05-01 99.59 100.35 98.55 99.47 19018700 99.47
2007-04-30 100.09 101.00 99.67 99.80 22018200 99.80
2007-04-27 98.18 99.95 97.69 99.92 24978700 99.92
2007-04-26 101.58 102.50 98.30 98.84 62063500 98.84
2007-04-25 94.23 95.40 93.80 95.35 42398000 95.35
2007-04-24 93.96 96.39 91.30 93.24 37687600 93.24
2007-04-23 91.59 93.80 91.42 93.51 27867500 93.51
2007-04-20 90.89 91.18 90.55 90.97 18670700 90.97
2007-04-19 90.19 91.25 89.83 90.27 15211200 90.27
2007-04-18 90.16 90.85 89.60 90.40 16573000 90.40
2007-04-17 92.00 92.30 89.70 90.35 26854300 90.35
2007-04-16 90.57 91.50 90.25 91.43 21751200 91.43
2007-04-13 90.90 91.40 90.06 90.24 25712200 90.24
2007-04-12 92.04 92.31 90.72 92.19 23452700 92.19
2007-04-11 93.90 93.95 92.33 92.59 19607800 92.59
2007-04-10 93.67 94.26 93.41 94.25 12588100 94.25
2007-04-09 95.21 95.30 93.04 93.65 14762200 93.65
2007-04-05 94.12 94.68 93.52 94.68 12697000 94.68
2007-04-04 94.94 95.14 94.13 94.27 17028000 94.27
2007-04-03 94.14 95.23 93.76 94.50 20854800 94.50
2007-04-02 94.14 94.25 93.02 93.65 17928300 93.65
2007-03-30 94.28 94.68 92.75 92.91 21448500 92.91
2007-03-29 94.19 94.19 92.23 93.75 25918700 93.75
2007-03-28 94.88 95.40 93.15 93.24 33654900 93.24
2007-03-27 95.71 96.83 95.00 95.46 33287600 95.46
2007-03-26 93.99 95.90 93.30 95.85 30892400 95.85
2007-03-23 93.35 94.07 93.30 93.52 16103000 93.52
2007-03-22 93.73 94.36 93.00 93.96 20053300 93.96
2007-03-21 91.99 94.00 91.65 93.87 24532000 93.87
2007-03-20 91.35 91.84 91.06 91.48 17461300 91.48
2007-03-19 90.24 91.55 89.59 91.13 25462900 91.13
2007-03-16 89.54 89.99 89.32 89.59 20418000 89.59
2007-03-15 89.96 90.36 89.31 89.57 19982100 89.57
2007-03-14 88.60 90.00 87.92 90.00 28449500 90.00
2007-03-13 89.41 90.60 88.40 88.40 30996100 88.40
2007-03-12 88.07 89.99 87.99 89.87 26050300 89.87
2007-03-09 88.80 88.85 87.40 87.97 16137000 87.97
2007-03-08 88.59 88.72 87.46 88.00 18250400 88.00
2007-03-07 88.05 88.97 87.45 87.72 22367300 87.72
2007-03-06 87.80 88.31 87.40 88.19 25828100 88.19
2007-03-05 85.89 88.65 85.76 86.32 29960700 86.32
2007-03-02 86.77 87.54 85.21 85.41 30714300 85.41
2007-03-01 84.03 88.31 83.75 87.06 50554600 87.06
2007-02-28 83.00 85.60 83.00 84.61 32838400 84.61
2007-02-27 86.30 87.08 83.41 83.93 40921900 83.93
2007-02-26 89.84 90.00 87.61 88.51 21994600 88.51
2007-02-23 89.16 90.34 88.85 89.07 18496200 89.07
2007-02-22 90.80 90.81 88.53 89.51 29936600 89.51
2007-02-21 85.98 89.49 85.96 89.20 41261200 89.20
2007-02-20 84.65 86.16 84.16 85.90 22060800 85.90
2007-02-16 85.25 85.41 84.66 84.83 14281000 84.83
2007-02-15 85.44 85.62 84.78 85.21 12987900 85.21
2007-02-14 84.63 85.64 84.57 85.30 18142200 85.30
2007-02-13 85.16 85.29 84.30 84.70 20749500 84.70
2007-02-12 84.43 85.18 83.63 84.88 25859700 84.88
2007-02-09 85.88 86.20 83.21 83.27 30733600 83.27
2007-02-08 85.43 86.51 85.41 86.18 24251100 86.18
2007-02-07 84.48 86.38 83.55 86.15 38100900 86.15
2007-02-06 84.45 84.47 82.86 84.15 30871200 84.15
2007-02-05 84.30 85.23 83.94 83.94 20673300 83.94
2007-02-02 84.12 85.25 83.70 84.75 22197500 84.75
2007-02-01 86.23 86.27 84.74 84.74 23726500 84.74
2007-01-31 84.86 86.00 84.35 85.73 30573900 85.73
2007-01-30 86.43 86.49 85.25 85.55 20641800 85.55
2007-01-29 86.30 86.65 85.53 85.94 32202300 85.94
2007-01-26 87.11 87.37 84.99 85.38 35245500 85.38
2007-01-25 87.11 88.50 86.03 86.25 32356200 86.25
2007-01-24 86.68 87.15 86.08 86.70 33136200 86.70
2007-01-23 85.73 87.51 85.51 85.70 43122300 85.70
2007-01-22 89.14 89.16 85.65 86.79 51929500 86.79
2007-01-19 88.63 89.65 88.12 88.50 48731200 88.50
2007-01-18 92.10 92.11 89.05 89.07 84450200 89.07
2007-01-17 97.56 97.60 94.82 94.95 58795000 94.95
2007-01-16 95.68 97.25 95.45 97.10 44431300 97.10
2007-01-12 94.59 95.06 93.23 94.62 46881800 94.62
2007-01-11 95.94 96.78 95.10 95.80 51437600 95.80
2007-01-10 94.75 97.80 93.45 97.00 105460000 97.00
2007-01-09 86.45 92.98 85.15 92.57 119617800 92.57
2007-01-08 85.96 86.53 85.28 85.47 28468100 85.47
2007-01-05 85.77 86.20 84.40 85.05 29812200 85.05
2007-01-04 84.05 85.95 83.82 85.66 30259300 85.66
2007-01-03 86.29 86.58 81.90 83.80 44225700 83.80
2006-12-29 83.95 85.40 83.36 84.84 38443900 84.84
2006-12-28 80.22 81.25 79.65 80.87 39995600 80.87
2006-12-27 78.15 82.00 76.77 81.52 69134100 81.52
2006-12-26 82.15 82.57 80.89 81.51 17524600 81.51
2006-12-22 83.46 84.04 81.60 82.20 21903700 82.20
2006-12-21 84.70 85.48 82.20 82.90 32271400 82.90
2006-12-20 86.47 86.67 84.74 84.76 20274700 84.76
2006-12-19 84.73 86.68 83.62 86.31 32550200 86.31
2006-12-18 87.63 88.00 84.59 85.47 25770600 85.47
2006-12-15 89.02 89.22 87.33 87.72 26426400 87.72
2006-12-14 89.05 90.00 88.26 88.55 29726100 88.55
2006-12-13 87.95 89.07 87.15 89.05 30609000 89.05
2006-12-12 88.61 88.84 85.53 86.14 36665000 86.14
2006-12-11 88.90 89.30 88.05 88.75 17849300 88.75
2006-12-08 87.23 89.39 87.00 88.26 28009900 88.26
2006-12-07 90.03 90.50 86.90 87.04 35886700 87.04
2006-12-06 90.64 91.39 89.67 89.83 22792300 89.83
2006-12-05 91.65 92.33 90.87 91.27 23672800 91.27
2006-12-04 91.88 92.05 90.50 91.12 25340600 91.12
2006-12-01 91.80 92.33 90.10 91.32 28395700 91.32
2006-11-30 92.21 92.68 91.06 91.66 31088800 91.66
2006-11-29 93.00 93.15 90.25 91.80 41324400 91.80
2006-11-28 90.36 91.97 89.91 91.81 37006200 91.81
2006-11-27 92.51 93.16 89.50 89.54 38387000 89.54
2006-11-24 89.53 93.08 89.50 91.63 18524200 91.63
2006-11-22 88.99 90.75 87.85 90.31 23997900 90.31
2006-11-21 87.42 88.60 87.11 88.60 22238100 88.60
2006-11-20 85.40 87.00 85.20 86.47 20385500 86.47
2006-11-17 85.14 85.94 85.00 85.85 16658000 85.85
2006-11-16 84.87 86.30 84.62 85.61 24783600 85.61
2006-11-15 85.05 85.90 84.00 84.05 23404400 84.05
2006-11-14 84.80 85.00 83.90 85.00 21034100 85.00
2006-11-13 83.22 84.45 82.64 84.35 16095500 84.35
2006-11-10 83.55 83.60 82.50 83.12 13352300 83.12
2006-11-09 82.90 84.69 82.12 83.34 32966200 83.34
2006-11-08 80.02 82.69 79.89 82.45 24675600 82.45
2006-11-07 80.45 81.00 80.13 80.51 18783300 80.51
2006-11-06 78.95 80.06 78.43 79.71 15520600 79.71
2006-11-03 79.36 79.53 77.79 78.29 15424600 78.29
2006-11-02 78.92 79.32 78.50 78.98 16624400 78.98
2006-11-01 81.10 81.38 78.36 79.16 21828300 79.16
2006-10-31 81.45 81.68 80.23 81.08 17909800 81.08
2006-10-30 79.99 80.90 79.50 80.42 17854200 80.42
2006-10-27 81.75 82.45 80.01 80.41 21248800 80.41
2006-10-26 81.90 82.60 81.13 82.19 15455600 82.19
2006-10-25 81.35 82.00 81.01 81.68 17329100 81.68
2006-10-24 81.21 81.68 80.20 81.05 16543300 81.05
2006-10-23 79.99 81.90 79.75 81.46 29732400 81.46
2006-10-20 78.97 79.99 78.67 79.95 22836200 79.95
2006-10-19 79.26 79.95 78.16 78.99 54034900 78.99
2006-10-18 74.75 75.37 73.91 74.53 40496700 74.53
2006-10-17 75.04 75.27 74.04 74.29 17175900 74.29
2006-10-16 75.19 75.88 74.79 75.40 18167600 75.40
2006-10-13 75.63 76.88 74.74 75.02 24435600 75.02
2006-10-12 73.61 75.39 73.60 75.26 21173400 75.26
2006-10-11 73.42 73.98 72.60 73.23 20423400 73.23
2006-10-10 74.54 74.58 73.08 73.81 18985300 73.81
2006-10-09 73.80 75.08 73.53 74.63 15650800 74.63
2006-10-06 74.42 75.04 73.81 74.22 16677100 74.22
2006-10-05 74.53 76.16 74.13 74.83 24424400 74.83
2006-10-04 74.10 75.46 73.16 75.38 29610100 75.38
2006-10-03 74.45 74.95 73.19 74.08 28239600 74.08
2006-10-02 75.10 75.87 74.30 74.86 25451400 74.86
2006-09-29 77.11 77.52 76.68 76.98 14493300 76.98
2006-09-28 77.02 77.48 75.95 77.01 25843200 77.01
2006-09-27 77.17 77.47 75.82 76.41 28941900 76.41
2006-09-26 76.18 77.78 76.10 77.61 39391000 77.61
2006-09-25 73.81 75.86 73.72 75.75 30678300 75.75
2006-09-22 74.30 74.34 72.58 73.00 23754000 73.00
2006-09-21 75.25 76.06 74.02 74.65 28361600 74.65
2006-09-20 74.38 75.68 74.22 75.26 29385400 75.26
2006-09-19 74.10 74.36 72.80 73.77 25358900 73.77
2006-09-18 73.80 74.86 73.30 73.89 25188500 73.89
2006-09-15 74.60 74.98 73.29 74.10 35066200 74.10
2006-09-14 73.72 74.67 73.46 74.17 28633200 74.17
2006-09-13 72.85 74.32 72.30 74.20 40933500 74.20
2006-09-12 72.81 73.45 71.45 72.63 60167400 72.63
2006-09-11 72.43 73.73 71.42 72.50 33897300 72.50
2006-09-08 73.37 73.57 71.91 72.52 31997200 72.52
2006-09-07 70.60 73.48 70.25 72.80 45284200 72.80
2006-09-06 71.08 71.69 69.70 70.03 34789400 70.03
2006-09-05 68.97 71.50 68.55 71.48 36159200 71.48
2006-09-01 68.48 68.65 67.82 68.38 14589100 68.38
2006-08-31 67.28 68.30 66.66 67.85 20524900 67.85
2006-08-30 67.34 67.82 66.68 66.96 24290800 66.96
2006-08-29 66.99 67.26 65.12 66.48 33833300 66.48
2006-08-28 68.50 68.61 66.68 66.98 26362900 66.98
2006-08-25 67.34 69.05 67.31 68.75 19427100 68.75
2006-08-24 67.89 68.19 66.27 67.81 23399700 67.81
2006-08-23 68.00 68.65 66.94 67.31 19152100 67.31
2006-08-22 66.68 68.32 66.50 67.62 20606000 67.62
2006-08-21 67.30 67.31 66.15 66.56 18793800 66.56
2006-08-18 67.71 68.40 67.26 67.91 19155500 67.91
2006-08-17 68.00 68.66 67.18 67.59 20755300 67.59
2006-08-16 67.10 68.07 66.33 67.98 27903000 67.98
2006-08-15 65.34 66.50 64.80 66.45 30762600 66.45
2006-08-14 64.05 65.22 63.60 63.94 25629300 63.94
2006-08-11 63.23 64.13 62.58 63.65 27768900 63.65
2006-08-10 63.25 64.81 62.70 64.07 24920000 64.07
2006-08-09 65.43 65.60 63.40 63.59 34137100 63.59
2006-08-08 67.09 67.11 64.51 64.78 35638000 64.78
2006-08-07 67.72 69.60 66.31 67.21 44482600 67.21
2006-08-04 67.05 68.61 64.96 68.30 66173800 68.30
2006-08-03 67.91 70.00 67.81 69.59 30037300 69.59
2006-08-02 67.65 68.68 67.51 68.16 19670300 68.16
2006-08-01 67.22 67.93 65.94 67.18 25420200 67.18
2006-07-31 66.83 68.63 66.28 67.96 31887200 67.96
2006-07-28 63.94 65.68 63.50 65.59 24696700 65.59
2006-07-27 64.50 65.02 62.86 63.40 26251600 63.40
2006-07-26 62.00 64.64 61.68 63.87 32086700 63.87
2006-07-25 61.78 62.09 60.78 61.93 21038200 61.93
2006-07-24 61.26 62.10 60.43 61.42 25816300 61.42
2006-07-21 59.82 61.15 59.64 60.72 31853300 60.72
2006-07-20 60.96 61.59 59.72 60.50 70433800 60.50
2006-07-19 52.96 55.08 52.36 54.10 49669400 54.10
2006-07-18 53.16 53.85 51.85 52.90 35730300 52.90
2006-07-17 51.73 53.11 51.65 52.37 36590800 52.37
2006-07-14 52.50 52.89 50.16 50.67 35465600 50.67
2006-07-13 52.03 54.12 51.41 52.25 44639500 52.25
2006-07-12 55.17 55.24 52.92 52.96 33118900 52.96
2006-07-11 55.11 55.99 54.53 55.65 29465100 55.65
2006-07-10 55.70 56.49 54.50 55.00 18905200 55.00
2006-07-07 55.48 56.55 54.67 55.40 28548600 55.40
2006-07-06 57.09 57.40 55.61 55.77 22614600 55.77
2006-07-05 57.15 57.60 56.56 57.00 18508600 57.00
2006-07-03 57.52 58.18 57.34 57.95 6956100 57.95
2006-06-30 57.59 57.75 56.50 57.27 26417700 57.27
2006-06-29 56.76 59.09 56.39 58.97 31192800 58.97
2006-06-28 57.29 57.30 55.41 56.02 30382300 56.02
2006-06-27 59.09 59.22 57.40 57.43 19664700 57.43
2006-06-26 59.17 59.20 58.37 58.99 16662000 58.99
2006-06-23 59.72 60.17 58.73 58.83 23578700 58.83
2006-06-22 58.20 59.75 58.07 59.58 34486900 59.58
2006-06-21 57.74 58.71 57.30 57.86 30832000 57.86
2006-06-20 57.61 58.35 57.29 57.47 24034800 57.47
2006-06-19 57.83 58.18 57.00 57.20 25163400 57.20
2006-06-16 58.96 59.19 57.52 57.56 29932200 57.56
2006-06-15 57.30 59.74 56.75 59.38 42513700 59.38
2006-06-14 58.28 58.78 56.69 57.61 31362000 57.61
2006-06-13 57.61 59.10 57.36 58.33 38594400 58.33
2006-06-12 59.40 59.73 56.96 57.00 25635200 57.00
2006-06-09 61.18 61.56 59.10 59.24 27708500 59.24
2006-06-08 58.44 60.93 57.15 60.76 49910100 60.76
2006-06-07 60.10 60.40 58.35 58.56 26803800 58.56
2006-06-06 60.22 60.63 58.91 59.72 25929900 59.72
2006-06-05 61.15 61.15 59.97 60.00 21635200 60.00
2006-06-02 62.99 63.10 60.88 61.66 24492400 61.66
2006-06-01 59.85 62.28 59.52 62.17 33661000 62.17
2006-05-31 61.76 61.79 58.69 59.77 45749200 59.77
2006-05-30 63.29 63.30 61.22 61.22 20121500 61.22
2006-05-26 64.31 64.56 63.14 63.55 15462500 63.55
2006-05-25 64.26 64.45 63.29 64.33 16549000 64.33
2006-05-24 62.99 63.65 61.56 63.34 32715400 63.34
2006-05-23 64.86 65.19 63.00 63.15 24800500 63.15
2006-05-22 63.87 63.99 62.77 63.38 25677700 63.38
2006-05-19 63.26 64.88 62.82 64.51 35209500 64.51
2006-05-18 65.68 66.26 63.12 63.18 23515800 63.18
2006-05-17 64.71 65.70 64.07 65.26 26935500 65.26
2006-05-16 68.10 68.25 64.75 64.98 33455000 64.98
2006-05-15 67.37 68.38 67.12 67.79 18899200 67.79
2006-05-12 67.85 68.69 66.86 67.70 22920500 67.70
2006-05-11 70.79 70.84 67.55 68.15 29024600 68.15
2006-05-10 71.29 71.33 69.61 70.60 16424600 70.60
2006-05-09 71.82 72.56 70.62 71.03 18988100 71.03
2006-05-08 72.99 73.80 71.72 71.89 21244700 71.89
2006-05-05 71.86 72.25 71.15 71.89 20139700 71.89
2006-05-04 71.22 72.89 70.46 71.13 30729300 71.13
2006-05-03 71.83 71.95 70.18 71.14 24535400 71.14
2006-05-02 70.15 71.98 70.11 71.62 27559400 71.62
2006-05-01 70.77 71.54 69.16 69.60 26799300 69.60
2006-04-28 69.38 71.30 69.20 70.39 27144200 70.39
2006-04-27 67.73 69.86 67.35 69.36 30212400 69.36
2006-04-26 66.65 68.28 66.40 68.15 25388800 68.15
2006-04-25 65.96 66.59 65.56 66.17 18895100 66.17
2006-04-24 66.85 66.92 65.50 65.75 25251000 65.75
2006-04-21 68.19 68.64 66.47 67.04 28178100 67.04
2006-04-20 69.51 70.00 66.20 67.63 59535100 67.63
2006-04-19 66.82 67.00 65.47 65.65 38786900 65.65
2006-04-18 65.04 66.47 64.79 66.22 28387300 66.22
2006-04-17 66.51 66.84 64.35 64.81 25783500 64.81
2006-04-13 66.34 67.44 65.81 66.47 26238500 66.47
2006-04-12 68.01 68.17 66.30 66.71 26424800 66.71
2006-04-11 68.99 69.30 67.07 67.99 33547000 67.99
2006-04-10 70.29 70.93 68.45 68.67 32268400 68.67
2006-04-07 70.93 71.21 68.47 69.79 55187100 69.79
2006-04-06 68.30 72.05 68.20 71.24 95134600 71.24
2006-04-05 64.71 67.21 64.15 67.21 79764600 67.21
2006-04-04 62.10 62.22 61.05 61.17 33283000 61.17
2006-04-03 63.67 64.12 62.61 62.65 29135400 62.65
2006-03-31 63.25 63.61 62.24 62.72 29119900 62.72
2006-03-30 62.82 63.30 61.53 62.75 49666100 62.75
2006-03-29 59.13 62.52 57.67 62.33 83815500 62.33
2006-03-28 59.63 60.14 58.25 58.71 48940100 58.71
2006-03-27 60.35 61.38 59.40 59.51 39574000 59.51
2006-03-24 60.25 60.94 59.03 59.96 38285000 59.96
2006-03-23 61.82 61.90 59.61 60.16 50993800 60.16
2006-03-22 62.16 63.25 61.27 61.67 48067700 61.67
2006-03-21 64.29 64.34 61.39 61.81 47991700 61.81
2006-03-20 65.22 65.46 63.87 63.99 21622900 63.99
2006-03-17 64.75 65.54 64.11 64.66 29001500 64.66
2006-03-16 66.85 66.90 64.30 64.31 26772800 64.31
2006-03-15 67.71 68.04 65.52 66.23 31857000 66.23
2006-03-14 65.77 67.32 65.50 67.32 22929300 67.32
2006-03-13 65.05 66.28 64.79 65.68 30756700 65.68
2006-03-10 64.05 64.49 62.45 63.19 37255100 63.19
2006-03-09 65.98 66.47 63.81 63.93 28546600 63.93
2006-03-08 66.29 67.20 65.35 65.66 23330400 65.66
2006-03-07 65.76 66.90 65.08 66.31 31174200 66.31
2006-03-06 67.69 67.72 64.94 65.48 32595200 65.48
2006-03-03 69.40 69.91 67.53 67.72 26345300 67.72
2006-03-02 68.99 69.99 68.67 69.61 22331200 69.61
2006-03-01 68.84 69.49 68.02 69.10 27279200 69.10
2006-02-28 71.58 72.40 68.10 68.49 45249300 68.49
2006-02-27 71.99 72.12 70.65 70.99 28258600 70.99
2006-02-24 72.14 72.89 71.20 71.46 19098000 71.46
2006-02-23 71.79 73.00 71.43 71.75 30604200 71.75
2006-02-22 69.00 71.67 68.00 71.32 34937100 71.32
2006-02-21 70.59 70.80 68.68 69.08 27843100 69.08
2006-02-17 70.30 70.89 69.61 70.29 20571400 70.29
2006-02-16 69.91 71.01 69.48 70.57 33863400 70.57
2006-02-15 67.16 69.62 66.75 69.22 41420400 69.22
2006-02-14 65.10 68.10 65.00 67.64 41462100 67.64
2006-02-13 66.63 66.75 64.64 64.71 31553500 64.71
2006-02-10 65.18 67.67 62.90 67.31 62874200 67.31
2006-02-09 69.10 69.23 64.53 64.95 41063000 64.95
2006-02-08 68.49 69.08 66.00 68.81 34039800 68.81
2006-02-07 68.27 69.48 66.68 67.60 49601100 67.60
2006-02-06 72.02 72.51 66.74 67.30 58991700 67.30
2006-02-03 72.24 72.79 71.04 71.85 24718700 71.85
2006-02-02 75.10 75.36 72.05 72.10 25261500 72.10
2006-02-01 74.95 76.46 74.64 75.42 18613800 75.42
2006-01-31 75.50 76.34 73.75 75.51 32626500 75.51
2006-01-30 71.17 76.60 70.87 75.00 49942900 75.00
2006-01-27 72.95 73.60 71.10 72.03 34066600 72.03
2006-01-26 74.53 75.43 71.93 72.33 42192400 72.33
2006-01-25 77.39 77.50 73.25 74.20 45563800 74.20
2006-01-24 78.76 79.42 75.77 76.04 40794800 76.04
2006-01-23 76.10 79.56 76.00 77.67 37847500 77.67
2006-01-20 79.28 80.04 75.83 76.09 40527100 76.09
2006-01-19 81.25 81.66 78.74 79.04 60566000 79.04
2006-01-18 83.08 84.05 81.85 82.49 42879900 82.49
2006-01-17 85.70 86.38 83.87 84.71 29843700 84.71
2006-01-13 84.99 86.01 84.60 85.59 27725200 85.59
2006-01-12 84.97 86.40 83.62 84.29 45743200 84.29
2006-01-11 83.84 84.80 82.59 83.90 53349800 83.90
2006-01-10 76.25 81.89 75.83 80.86 81423900 80.86
2006-01-09 76.73 77.20 75.74 76.05 24108600 76.05
2006-01-06 75.25 76.70 74.55 76.30 25159200 76.30
2006-01-05 74.83 74.90 73.75 74.38 16050800 74.38
2006-01-04 75.13 75.98 74.50 74.97 22128700 74.97
2006-01-03 72.38 74.75 72.25 74.75 28829800 74.75
2005-12-30 70.91 72.43 70.34 71.89 22295100 71.89
2005-12-29 73.78 73.82 71.42 71.45 17500900 71.45
2005-12-28 74.47 74.76 73.32 73.57 14218400 73.57
2005-12-27 74.00 75.18 73.95 74.23 21092500 74.23
2005-12-23 74.17 74.26 73.30 73.35 8209200 73.35
2005-12-22 73.91 74.49 73.60 74.02 13236100 74.02
2005-12-21 72.60 73.61 72.54 73.50 16990600 73.50
2005-12-20 71.63 72.38 71.12 72.11 17111000 72.11
2005-12-19 71.11 72.60 71.04 71.38 18903400 71.38
2005-12-16 72.14 72.30 71.06 71.11 23970400 71.11
2005-12-15 72.68 72.86 71.35 72.18 20041500 72.18
2005-12-14 72.53 73.30 70.27 72.01 51811300 72.01
2005-12-13 74.85 75.46 74.21 74.98 17636300 74.98
2005-12-12 74.87 75.35 74.56 74.91 18749800 74.91
2005-12-09 74.21 74.59 73.35 74.33 19835800 74.33
2005-12-08 73.20 74.17 72.60 74.08 28231500 74.08
2005-12-07 74.23 74.46 73.12 73.95 24266600 73.95
2005-12-06 73.93 74.83 73.35 74.05 30608200 74.05
2005-12-05 71.95 72.53 71.49 71.82 20845400 71.82
2005-12-02 72.27 72.74 70.70 72.63 31991500 72.63
2005-12-01 68.95 71.73 68.81 71.60 29031900 71.60
2005-11-30 68.43 68.85 67.52 67.82 21274100 67.82
2005-11-29 69.99 70.30 67.35 68.10 31836900 68.10
2005-11-28 70.72 71.07 69.07 69.66 36375700 69.66
2005-11-25 67.66 69.54 67.50 69.34 14107600 69.34
2005-11-23 66.88 67.98 66.69 67.11 17351900 67.11
2005-11-22 64.84 66.76 64.52 66.52 19295800 66.52
2005-11-21 64.82 65.19 63.72 64.96 18275400 64.96
2005-11-18 65.31 65.43 64.37 64.56 18748700 64.56
2005-11-17 65.59 65.88 64.25 64.52 24150200 64.52
2005-11-16 63.15 65.06 63.09 64.95 28018400 64.95
2005-11-15 61.60 63.08 61.46 62.28 19172900 62.28
2005-11-14 61.54 61.98 60.91 61.45 13211900 61.45
2005-11-11 61.54 62.11 61.34 61.54 15194600 61.54
2005-11-10 60.64 61.20 59.01 61.18 23762300 61.18
2005-11-09 60.00 61.21 60.00 60.11 19747500 60.11
2005-11-08 59.95 60.38 59.10 59.90 16920200 59.90
2005-11-07 60.85 61.67 60.14 60.23 22815400 60.23
2005-11-04 60.35 61.24 59.62 61.15 31358400 61.15
2005-11-03 60.26 62.32 60.07 61.85 31585100 61.85
2005-11-02 57.72 60.00 57.60 59.95 30609300 59.95
2005-11-01 57.24 58.14 56.87 57.50 26774500 57.50
2005-10-31 55.20 57.98 54.75 57.59 33601600 57.59
2005-10-28 56.04 56.43 54.17 54.47 27492400 54.47
2005-10-27 56.99 57.01 55.41 55.41 14697900 55.41
2005-10-26 56.28 57.56 55.92 57.03 22556900 57.03
2005-10-25 56.40 56.85 55.69 56.10 16611700 56.10
2005-10-24 55.25 56.79 55.09 56.79 21776900 56.79
2005-10-21 56.84 56.98 55.36 55.66 28454500 55.66
2005-10-20 54.47 56.50 54.35 56.14 48491500 56.14
2005-10-19 52.07 54.96 51.21 54.94 36024400 54.94
2005-10-18 53.25 53.95 52.20 52.21 21771000 52.21
2005-10-17 53.98 54.23 52.68 53.44 22029800 53.44
2005-10-14 54.03 54.35 52.79 54.00 36984000 54.00
2005-10-13 49.44 53.95 49.27 53.74 66627700 53.74
2005-10-12 48.65 50.30 47.87 49.25 96338800 49.25
2005-10-11 51.23 51.87 50.40 51.59 43781600 51.59
2005-10-10 51.76 51.91 50.28 50.37 18125200 50.37
2005-10-07 51.72 51.93 50.55 51.30 24210100 51.30
2005-10-06 53.20 53.49 50.87 51.70 27054900 51.70
2005-10-05 54.33 54.36 52.75 52.78 21813200 52.78
2005-10-04 54.95 55.35 53.64 53.75 19266400 53.75
2005-10-03 54.16 54.54 53.68 54.44 18126900 54.44
2005-09-30 52.33 53.65 51.88 53.61 18986900 53.61
2005-09-29 51.23 52.59 50.81 52.34 22744500 52.34
2005-09-28 53.07 53.11 50.59 51.08 40198000 51.08
2005-09-27 53.92 54.24 53.43 53.44 12203700 53.44
2005-09-26 54.03 54.56 53.32 53.84 19520100 53.84
2005-09-23 52.10 53.50 51.84 53.20 19944900 53.20
2005-09-22 51.88 52.47 51.32 51.90 16561700 51.90
2005-09-21 52.96 53.05 51.86 52.11 15526700 52.11
2005-09-20 52.99 53.81 52.92 53.19 29279600 53.19
2005-09-19 51.05 52.89 51.05 52.64 27990400 52.64
2005-09-16 50.23 51.21 49.95 51.21 21107300 51.21
2005-09-15 50.00 50.18 49.33 49.87 14827000 49.87
2005-09-14 51.06 51.19 49.46 49.61 16943800 49.61
2005-09-13 51.02 51.29 50.32 50.82 17603000 50.82
2005-09-12 51.10 51.63 50.58 51.40 16171300 51.40
2005-09-09 50.07 51.35 49.79 51.31 21987200 51.31
2005-09-08 49.35 50.12 49.14 49.78 25094300 49.78
2005-09-07 49.05 49.40 47.92 48.68 34395500 48.68
2005-09-06 46.70 48.88 46.55 48.80 29236400 48.80
2005-09-02 46.30 46.80 46.12 46.22 7942100 46.22
2005-09-01 47.00 47.17 46.09 46.26 12727400 46.26
2005-08-31 46.86 47.03 46.27 46.89 14391300 46.89
2005-08-30 45.99 46.79 45.92 46.57 18527200 46.57
2005-08-29 45.27 46.03 45.26 45.84 9153400 45.84
2005-08-26 46.12 46.34 45.36 45.74 9323500 45.74
2005-08-25 46.12 46.49 45.81 46.06 9866200 46.06
2005-08-24 45.60 47.12 45.59 45.77 20431100 45.77
2005-08-23 45.85 46.10 45.32 45.74 10557300 45.74
2005-08-22 46.15 46.75 45.26 45.87 13847600 45.87
2005-08-19 46.28 46.70 45.77 45.83 13448900 45.83
2005-08-18 46.91 47.00 45.75 46.30 15805700 46.30
2005-08-17 46.40 47.44 46.37 47.15 17847300 47.15
2005-08-16 47.39 47.50 46.21 46.25 19200800 46.25
2005-08-15 46.48 48.33 46.45 47.68 38811700 47.68
2005-08-12 43.46 46.22 43.36 46.10 32715600 46.10
2005-08-11 43.39 44.12 43.25 44.00 9713700 44.00
2005-08-10 44.00 44.39 43.31 43.38 12890900 43.38
2005-08-09 42.93 43.89 42.91 43.82 13601400 43.82
2005-08-08 43.00 43.25 42.61 42.65 6299400 42.65
2005-08-05 42.49 43.36 42.02 42.99 8640400 42.99
2005-08-04 42.89 43.00 42.29 42.71 9618000 42.71
2005-08-03 43.19 43.31 42.77 43.22 9225800 43.22
2005-08-02 42.89 43.50 42.61 43.19 10602700 43.19
2005-08-01 42.57 43.08 42.08 42.75 11223200 42.75
2005-07-29 43.56 44.38 42.26 42.65 20074300 42.65
2005-07-28 43.85 44.00 43.30 43.80 8975400 43.80
2005-07-27 43.83 44.07 42.67 43.99 10133900 43.99
2005-07-26 44.01 44.11 43.36 43.63 9592600 43.63
2005-07-25 43.99 44.28 43.73 43.81 10522400 43.81
2005-07-22 43.44 44.00 43.39 44.00 10753800 44.00
2005-07-21 43.70 44.04 42.90 43.29 14438000 43.29
2005-07-20 42.86 43.80 42.65 43.63 16192700 43.63
2005-07-19 41.52 43.23 41.07 43.19 23966500 43.19
2005-07-18 41.41 42.10 41.37 41.49 20939200 41.49
2005-07-15 40.97 41.57 40.46 41.55 24560100 41.55
2005-07-14 40.79 42.01 40.23 40.75 74859300 40.75
2005-07-13 38.29 38.50 37.90 38.35 24458400 38.35
2005-07-12 38.23 38.40 37.91 38.24 13822800 38.24
2005-07-11 38.37 38.65 37.78 38.10 13885300 38.10
2005-07-08 37.87 38.28 37.47 38.25 10383400 38.25
2005-07-07 36.81 37.76 36.80 37.63 13704400 37.63
2005-07-06 37.71 38.16 37.20 37.39 14093800 37.39
2005-07-05 36.55 38.15 36.50 37.98 16223900 37.98
2005-07-01 36.83 36.97 36.29 36.50 8928600 36.50
2005-06-30 36.61 37.16 36.31 36.81 14942500 36.81
2005-06-29 37.23 37.29 36.12 36.37 16012800 36.37
2005-06-28 37.49 37.59 37.17 37.31 12510700 37.31
2005-06-27 36.84 38.10 36.68 37.10 21434700 37.10
2005-06-24 39.09 39.12 37.68 37.76 14668200 37.76
2005-06-23 38.83 39.78 38.65 38.89 24080500 38.89
2005-06-22 38.26 38.60 38.14 38.55 15175900 38.55
2005-06-21 37.72 38.19 37.38 37.86 13233100 37.86
2005-06-20 37.85 38.09 37.45 37.61 11561300 37.61
2005-06-17 38.47 38.54 37.83 38.31 21290200 38.31
2005-06-16 37.19 38.08 36.82 37.98 19559800 37.98
2005-06-15 36.87 37.30 36.30 37.13 20119400 37.13
2005-06-14 35.92 36.15 35.75 36.00 12423100 36.00
2005-06-13 35.89 36.61 35.82 35.90 15563300 35.90
2005-06-10 37.40 37.40 35.52 35.81 24247600 35.81
2005-06-09 37.00 37.94 36.82 37.65 13937700 37.65
2005-06-08 36.63 37.25 36.57 36.92 14428800 36.92
2005-06-07 37.60 37.73 36.45 36.54 26616600 36.54
2005-06-06 38.33 38.63 37.56 37.92 28998800 37.92
2005-06-03 38.16 38.58 37.77 38.24 34173900 38.24
2005-06-02 40.05 40.32 39.60 40.04 13356200 40.04
2005-06-01 39.89 40.76 39.86 40.30 16207600 40.30
2005-05-31 40.66 40.74 39.58 39.76 14435900 39.76
2005-05-27 40.64 40.79 40.01 40.56 11286000 40.56
2005-05-26 39.94 40.94 39.94 40.74 18768600 40.74
2005-05-25 39.50 39.95 39.32 39.78 14143100 39.78
2005-05-24 39.45 39.99 39.03 39.70 21195000 39.70
2005-05-23 37.85 39.90 37.85 39.76 37234800 39.76
2005-05-20 37.25 37.65 37.19 37.55 16166100 37.55
2005-05-19 35.78 37.68 35.78 37.55 28327200 37.55
2005-05-18 35.45 37.56 34.99 35.84 22740100 35.84
2005-05-17 35.14 35.46 34.54 35.36 21012300 35.36
2005-05-16 34.56 35.70 34.53 35.55 16939100 35.55
2005-05-13 34.20 35.23 34.07 34.77 25096900 34.77
2005-05-12 35.42 35.59 34.00 34.13 34651500 34.13
2005-05-11 35.20 35.67 33.11 35.61 72927900 35.61
2005-05-10 36.75 37.25 36.33 36.42 15723700 36.42
2005-05-09 37.28 37.45 36.75 36.97 12703400 36.97
2005-05-06 36.89 37.33 36.79 37.24 11651700 37.24
2005-05-05 37.25 37.27 36.47 36.68 13834500 36.68
2005-05-04 36.11 37.20 36.10 37.15 16006300 37.15
2005-05-03 36.40 36.74 36.03 36.21 17740700 36.21
2005-05-02 36.21 36.65 36.02 36.43 16640000 36.43
2005-04-29 36.15 36.23 35.22 36.06 23986800 36.06
2005-04-28 36.29 36.34 35.24 35.54 20539500 35.54
2005-04-27 35.89 36.36 35.51 35.95 21924600 35.95
2005-04-26 36.78 37.51 36.12 36.19 28946700 36.19
2005-04-25 36.49 37.02 36.11 36.98 26659300 36.98
2005-04-22 36.84 37.00 34.90 35.50 29968900 35.50
2005-04-21 36.40 37.21 35.90 37.18 27128300 37.18
2005-04-20 37.66 37.74 35.44 35.51 33754700 35.51
2005-04-19 36.60 37.44 35.87 37.09 38630100 37.09
2005-04-18 35.00 36.30 34.00 35.62 47399200 35.62
2005-04-15 36.62 37.25 35.28 35.35 61717400 35.35
2005-04-14 38.81 39.56 36.84 37.26 98328300 37.26
2005-04-13 42.95 42.99 40.39 41.04 48998100 41.04
2005-04-12 42.49 43.19 42.01 42.66 35037900 42.66
2005-04-11 44.15 44.25 41.91 41.92 29345100 41.92
2005-04-08 43.70 44.45 43.54 43.74 23212500 43.74
2005-04-07 42.33 43.75 42.25 43.56 18106700 43.56
2005-04-06 42.40 42.81 42.15 42.33 14815200 42.33
2005-04-05 41.22 42.24 41.09 41.89 19865700 41.89
2005-04-04 40.99 41.31 40.16 41.09 20714800 41.09
2005-04-01 42.09 42.18 40.57 40.89 22903000 40.89
2005-03-31 42.45 42.52 41.59 41.67 22719100 41.67
2005-03-30 42.07 42.80 41.82 42.80 14105700 42.80
2005-03-29 42.56 42.83 41.50 41.75 16477000 41.75
2005-03-28 42.75 42.96 42.47 42.53 9836100 42.53
2005-03-24 42.91 43.00 42.50 42.50 12596600 42.50
2005-03-23 42.45 43.40 42.02 42.55 21779400 42.55
2005-03-22 43.71 43.96 42.68 42.83 19693400 42.83
2005-03-21 43.29 43.97 42.86 43.70 19326000 43.70
2005-03-18 43.33 43.44 42.50 42.96 33576800 42.96
2005-03-17 41.53 42.88 41.32 42.25 28640000 42.25
2005-03-16 41.21 42.31 40.78 41.18 24921900 41.18
2005-03-15 40.64 41.14 40.25 40.96 18164600 40.96
2005-03-14 40.52 40.79 39.52 40.32 21620900 40.32
2005-03-11 40.21 40.59 39.80 40.27 22601100 40.27
2005-03-10 39.53 40.26 39.10 39.83 27753900 39.83
2005-03-09 39.64 40.28 38.83 39.35 47230900 39.35
2005-03-08 41.90 42.16 40.10 40.53 36480400 40.53
2005-03-07 42.80 43.25 42.35 42.75 16094000 42.75
2005-03-04 42.76 43.01 41.85 42.81 27022100 42.81
2005-03-03 44.37 44.41 41.22 41.79 50416200 41.79
2005-03-02 44.25 44.89 44.08 44.12 16362900 44.12
2005-03-01 44.99 45.11 44.16 44.50 16721000 44.50
2005-02-28 44.68 45.14 43.96 44.86 23271800 44.86
2005-02-25 89.62 89.91 88.19 88.99 32696800 44.49
2005-02-24 88.48 89.31 87.73 88.93 54251000 44.47
2005-02-23 86.72 88.45 85.55 88.23 48042200 44.12
2005-02-22 86.30 88.30 85.29 85.29 43546200 42.65
2005-02-18 87.74 87.86 86.25 86.81 41544800 43.40
2005-02-17 90.65 90.88 87.45 87.81 54231200 43.90
2005-02-16 88.15 90.20 87.35 90.13 58544400 45.06
2005-02-15 86.66 89.08 86.00 88.41 82579200 44.21
2005-02-14 82.73 84.79 82.05 84.63 45409400 42.31
2005-02-11 79.86 81.76 78.94 81.21 42894800 40.60
2005-02-10 78.72 79.28 76.66 78.36 39036400 39.18
2005-02-09 81.04 81.99 78.10 78.74 42552000 39.37
2005-02-08 79.07 81.38 78.79 80.90 31786400 40.45
2005-02-07 78.93 79.35 77.50 78.94 18730600 39.47
2005-02-04 77.87 78.93 77.53 78.84 20127000 39.42
2005-02-03 79.10 79.43 77.33 77.81 26130400 38.90
2005-02-02 77.95 79.91 77.69 79.63 36430800 39.81
2005-02-01 77.05 77.77 76.58 77.53 24228400 38.76
2005-01-31 74.58 77.89 74.51 76.90 60039200 38.45
2005-01-28 72.62 73.98 72.44 73.98 28629000 36.99
2005-01-27 72.16 72.92 71.55 72.64 17722400 36.32
2005-01-26 72.66 72.75 71.22 72.25 26410600 36.12
2005-01-25 71.37 72.84 70.94 72.05 34615400 36.03
2005-01-24 70.98 71.78 70.55 70.76 30058200 35.38
2005-01-21 71.31 71.60 70.00 70.49 32547600 35.24
2005-01-20 69.65 71.27 69.47 70.46 32675800 35.23
2005-01-19 70.49 71.46 69.75 69.88 26853400 34.94
2005-01-18 69.85 70.70 67.75 70.65 35945000 35.33
2005-01-14 70.25 71.72 69.19 70.20 63240800 35.10
2005-01-13 73.71 74.42 69.73 69.80 113025600 34.90
2005-01-12 65.45 65.90 63.30 65.46 68560800 32.73
2005-01-11 68.25 69.15 64.14 64.56 93272400 32.28
2005-01-10 69.83 70.70 67.88 68.96 61618200 34.48
2005-01-07 65.00 69.63 64.75 69.25 79551800 34.62
2005-01-06 64.67 64.91 63.33 64.55 25198400 32.28
2005-01-05 64.46 65.25 64.05 64.50 24301200 32.25
2005-01-04 63.79 65.47 62.97 63.94 39171800 31.97
2005-01-03 64.78 65.11 62.60 63.29 24714000 31.65
2004-12-31 64.89 65.00 64.03 64.40 9949600 32.20
2004-12-30 64.81 65.03 64.22 64.80 12333600 32.40
2004-12-29 63.81 64.98 63.57 64.44 16055800 32.22
2004-12-28 63.30 64.25 62.05 64.18 21848400 32.09
2004-12-27 64.80 65.15 62.88 63.16 19981800 31.58
2004-12-23 63.75 64.25 63.60 64.01 8783200 32.01
2004-12-22 63.66 64.36 63.40 63.75 20208200 31.88
2004-12-21 63.56 63.77 61.60 63.69 38014800 31.84
2004-12-20 65.47 66.00 61.76 62.72 41718800 31.36
2004-12-17 66.84 67.04 64.90 64.99 27982000 32.49
2004-12-16 66.15 67.50 66.05 66.60 40218400 33.30
2004-12-15 65.24 65.46 64.66 65.26 14227200 32.63
2004-12-14 65.40 65.88 65.02 65.29 14847200 32.65
2004-12-13 65.62 65.90 64.60 64.91 14108600 32.46
2004-12-10 65.03 66.05 64.70 65.15 27706200 32.58
2004-12-09 62.81 64.40 62.07 63.99 26482200 32.00
2004-12-08 63.08 64.43 62.05 63.28 24710800 31.64
2004-12-07 65.93 66.73 62.56 62.89 37746400 31.44
2004-12-06 64.25 66.24 62.95 65.78 44568600 32.89
2004-12-03 64.53 65.00 61.75 62.68 44244600 31.34
2004-12-02 66.13 66.90 64.66 65.21 35265800 32.60
2004-12-01 67.79 67.95 66.27 67.79 28591200 33.90
2004-11-30 68.79 68.79 67.05 67.05 36732800 33.53
2004-11-29 68.95 69.57 67.41 68.44 61175600 34.22
2004-11-26 65.35 65.76 64.34 64.55 19648000 32.28
2004-11-24 61.69 65.20 61.55 64.05 49671000 32.03
2004-11-23 62.30 62.45 61.05 61.27 32551800 30.64
2004-11-22 61.80 64.00 57.90 61.35 91721800 30.67
2004-11-19 55.49 56.91 54.50 55.17 27331400 27.58
2004-11-18 54.30 55.45 54.29 55.39 16398200 27.69
2004-11-17 55.19 55.45 54.22 54.90 14205400 27.45
2004-11-16 55.16 55.20 54.48 54.94 10539400 27.47
2004-11-15 55.20 55.46 54.34 55.24 13430200 27.62
2004-11-12 55.01 55.69 54.84 55.50 14132200 27.75
2004-11-11 54.95 55.43 54.23 55.30 14546400 27.65
2004-11-10 53.95 55.39 53.91 54.75 18167000 27.38
2004-11-09 54.23 54.55 53.38 54.05 16991600 27.02
2004-11-08 54.27 55.45 53.86 54.38 18818600 27.19
2004-11-05 54.86 55.00 52.04 54.72 43037400 27.36
2004-11-04 55.03 55.55 54.37 54.45 33165200 27.23
2004-11-03 54.37 56.11 53.99 55.31 43006200 27.66
2004-11-02 52.40 54.08 52.40 53.50 26071000 26.75
2004-11-01 52.50 53.26 52.04 52.45 21501800 26.23
2004-10-29 51.84 53.20 51.80 52.40 28936400 26.20
2004-10-28 49.98 52.22 49.50 52.19 30866600 26.09
2004-10-27 48.51 50.62 48.17 50.30 42624800 25.15
2004-10-26 47.45 48.05 46.97 47.97 21227200 23.99
2004-10-25 47.20 47.84 47.07 47.55 14023000 23.77
2004-10-22 47.54 47.67 47.02 47.41 17252400 23.70
2004-10-21 47.48 48.13 47.36 47.94 25875200 23.97
2004-10-20 47.18 47.60 46.65 47.47 21611000 23.74
2004-10-19 48.10 48.35 47.31 47.42 28642600 23.71
2004-10-18 44.70 47.75 44.70 47.75 42884000 23.88
2004-10-15 44.88 45.61 44.19 45.50 36826000 22.75
2004-10-14 43.19 45.75 42.55 44.98 98872400 22.49
2004-10-13 38.87 39.76 38.74 39.75 41536000 19.88
2004-10-12 38.50 38.58 37.65 38.29 16435400 19.15
2004-10-11 38.80 39.06 38.20 38.59 11566800 19.30
2004-10-08 39.56 39.77 38.84 39.06 12829600 19.53
2004-10-07 40.54 40.93 39.46 39.62 15219600 19.81
2004-10-06 39.50 40.76 39.47 40.64 15939400 20.32
2004-10-05 38.56 39.67 38.40 39.37 14505800 19.68
2004-10-04 39.18 39.18 38.75 38.79 20503000 19.40
2004-10-01 39.12 39.19 38.58 38.67 16621600 19.33
2004-09-30 39.00 39.27 38.45 38.75 15179000 19.38
2004-09-29 37.93 38.86 37.82 38.68 9768200 19.34
2004-09-28 37.46 38.29 37.45 38.04 12613800 19.02
2004-09-27 36.95 37.98 36.83 37.53 14197000 18.76
2004-09-24 37.45 38.00 37.15 37.29 13196000 18.65
2004-09-23 37.04 37.50 36.93 37.27 14193000 18.64
2004-09-22 38.10 38.14 36.81 36.92 14346000 18.46
2004-09-21 37.75 38.87 37.46 38.01 13809000 19.00
2004-09-20 36.88 37.98 36.87 37.71 8750000 18.85
2004-09-17 36.55 37.38 36.40 37.14 17939600 18.57
2004-09-16 35.20 36.76 35.08 36.35 17925600 18.17
2004-09-15 35.36 35.48 34.80 35.20 8309600 17.60
2004-09-14 35.24 35.55 34.78 35.49 9100800 17.75
2004-09-13 35.88 36.07 35.32 35.59 10070600 17.80
2004-09-10 35.66 36.23 35.46 35.87 11714800 17.93
2004-09-09 36.10 36.30 35.28 35.70 16476400 17.85
2004-09-08 35.70 36.57 35.68 36.35 12268800 18.17
2004-09-07 35.40 36.19 35.23 35.76 10784200 17.88
2004-09-03 35.01 35.92 35.01 35.23 10481000 17.61
2004-09-02 35.50 35.81 34.83 35.66 14511600 17.83
2004-09-01 34.30 35.99 34.19 35.86 18418800 17.93
2004-08-31 34.07 34.95 34.00 34.49 13448600 17.25
2004-08-30 34.00 34.72 33.96 34.12 7790800 17.06
2004-08-27 34.68 34.76 34.00 34.35 13886200 17.17
2004-08-26 33.04 35.18 32.74 34.66 34137800 17.33
2004-08-25 31.87 33.15 31.73 33.05 18057800 16.52
2004-08-24 31.26 31.95 31.19 31.95 13362000 15.98
2004-08-23 30.86 31.27 30.60 31.08 9095000 15.54
2004-08-20 30.71 30.99 30.49 30.80 11313600 15.40
2004-08-19 31.51 31.86 30.36 30.71 13890000 15.35
2004-08-18 30.51 31.85 30.49 31.74 13023400 15.87
2004-08-17 30.58 31.13 30.35 30.87 11536400 15.44
2004-08-16 31.00 31.72 30.64 30.78 15559800 15.39
2004-08-13 30.60 31.28 30.40 30.84 11716000 15.42
2004-08-12 30.45 30.85 30.28 30.37 8078600 15.19
2004-08-11 31.10 31.13 30.26 31.01 11514000 15.51
2004-08-10 30.39 31.54 30.35 31.52 12537000 15.76
2004-08-09 29.85 30.45 29.81 30.30 10387400 15.15
2004-08-06 30.90 31.10 29.70 29.78 17581800 14.89
2004-08-05 31.81 32.30 31.25 31.39 8732200 15.69
2004-08-04 31.19 32.12 31.17 31.79 9874600 15.90
2004-08-03 31.45 31.72 31.15 31.29 7558200 15.65
2004-08-02 31.18 32.20 31.13 31.58 13039000 15.79
2004-07-30 32.65 33.00 32.00 32.34 8679400 16.17
2004-07-29 32.47 32.82 32.13 32.64 7934200 16.32
2004-07-28 32.31 32.41 31.16 32.27 10180400 16.14
2004-07-27 31.80 32.75 31.57 32.43 15178800 16.22
2004-07-26 30.85 31.45 30.78 31.26 14069000 15.63
2004-07-23 31.53 31.75 30.48 30.70 9770400 15.35
2004-07-22 31.25 31.73 31.06 31.68 11932800 15.84
2004-07-21 32.42 32.71 31.34 31.62 10759200 15.81
2004-07-20 31.95 32.20 31.55 32.20 11562400 16.10
2004-07-19 32.01 32.22 31.66 31.97 19041800 15.98
2004-07-16 32.80 32.92 32.12 32.20 17442200 16.10
2004-07-15 32.66 33.63 32.11 32.93 63133000 16.47
2004-07-14 28.86 29.97 28.74 29.58 29850000 14.79
2004-07-13 29.25 29.60 29.02 29.22 11292000 14.61
2004-07-12 30.02 30.04 28.93 29.14 18272200 14.57
2004-07-09 30.27 30.50 30.03 30.03 7459400 15.02
2004-07-08 30.13 30.68 29.95 30.14 8335000 15.07
2004-07-07 30.85 31.36 30.13 30.39 14214000 15.19
2004-07-06 31.27 31.42 30.80 30.95 12463600 15.48
2004-07-02 30.48 31.18 29.73 31.08 32524400 15.54
2004-07-01 32.10 32.48 31.90 32.30 12212200 16.15
2004-06-30 32.56 32.97 31.89 32.54 13323000 16.27
2004-06-29 32.07 32.99 31.41 32.50 21091200 16.25
2004-06-28 34.18 34.19 32.21 32.49 18610600 16.25
2004-06-25 33.07 33.70 33.00 33.70 11551000 16.85
2004-06-24 33.51 33.70 32.98 33.18 9018400 16.59
2004-06-23 33.00 33.83 32.89 33.70 13959600 16.85
2004-06-22 32.30 33.09 32.29 33.00 12875400 16.50
2004-06-21 33.12 33.50 32.12 32.33 13936200 16.17
2004-06-18 32.66 33.41 32.43 32.91 14509000 16.45
2004-06-17 32.56 33.13 32.21 32.81 19690000 16.41
2004-06-16 30.66 33.32 30.53 32.74 32487200 16.37
2004-06-15 30.54 31.14 30.26 30.69 15879800 15.35
2004-06-14 30.65 30.68 29.50 30.12 8713800 15.06
2004-06-10 30.20 30.97 30.20 30.74 9199200 15.37
2004-06-09 30.09 30.71 30.00 30.20 12471600 15.10
2004-06-08 29.99 30.44 29.83 30.35 14843600 15.18
2004-06-07 29.04 29.98 28.81 29.81 10567000 14.90
2004-06-04 28.56 29.25 28.51 28.78 14254000 14.39
2004-06-03 28.72 28.99 28.29 28.40 8961800 14.20
2004-06-02 28.03 29.17 27.80 28.92 11382600 14.46
2004-06-01 27.79 28.20 27.61 28.06 6504800 14.03
2004-05-28 28.08 28.27 27.80 28.06 5204200 14.03
2004-05-27 28.46 28.60 27.82 28.17 8427600 14.09
2004-05-26 28.33 28.78 28.00 28.51 11506000 14.26
2004-05-25 27.50 28.51 27.29 28.41 11427800 14.20
2004-05-24 27.29 27.90 27.11 27.34 8414400 13.67
2004-05-21 26.90 27.20 26.73 27.11 6424800 13.56
2004-05-20 26.63 27.00 26.47 26.71 7010600 13.35
2004-05-19 27.40 27.50 26.42 26.47 13414000 13.23
2004-05-18 26.97 27.29 26.80 27.06 7359400 13.53
2004-05-17 26.70 27.06 26.36 26.64 10730200 13.32
2004-05-14 27.25 27.32 26.45 27.06 9207200 13.53
2004-05-13 27.10 27.72 26.90 27.19 8209000 13.60
2004-05-12 26.79 27.34 26.24 27.30 8765000 13.65
2004-05-11 26.40 27.19 26.40 27.14 10899000 13.57
2004-05-10 26.27 26.60 25.94 26.28 8927800 13.14
2004-05-07 26.55 27.57 26.55 26.67 14965600 13.34
2004-05-06 26.40 26.75 25.90 26.58 9412800 13.29
2004-05-05 26.20 26.75 25.96 26.65 8503800 13.32
2004-05-04 25.97 26.55 25.50 26.14 9999400 13.07
2004-05-03 26.00 26.33 25.74 26.07 10629800 13.03
2004-04-30 26.71 26.96 25.49 25.78 16660800 12.89
2004-04-29 26.45 27.00 25.98 26.77 16456800 13.39
2004-04-28 26.82 27.01 26.34 26.45 8256000 13.23
2004-04-27 27.24 27.44 26.69 26.94 10138000 13.47
2004-04-26 27.58 27.64 27.00 27.13 8254600 13.56
2004-04-23 27.70 28.00 27.05 27.70 11279600 13.85
2004-04-22 27.56 28.18 27.11 27.78 12306600 13.89
2004-04-21 27.60 28.12 27.37 27.73 11638400 13.86
2004-04-20 28.21 28.41 27.56 27.73 12661400 13.86
2004-04-19 28.12 28.75 27.83 28.35 25441200 14.18
2004-04-16 29.15 29.31 28.50 29.18 14390400 14.59
2004-04-15 28.82 29.58 28.16 29.30 62908800 14.65
2004-04-14 26.74 27.07 26.31 26.64 22847600 13.32
2004-04-13 27.98 28.03 26.84 26.93 15585600 13.47
2004-04-12 27.50 28.10 27.49 28.04 8233600 14.02
2004-04-08 27.88 28.00 27.20 27.53 8604200 13.77
2004-04-07 27.61 27.70 26.92 27.31 9111400 13.65
2004-04-06 27.71 28.15 27.43 27.83 9214000 13.91
2004-04-05 27.48 28.37 27.44 28.32 13774000 14.16
2004-04-02 27.75 27.93 27.23 27.50 9802800 13.75
<head>
<title>Line chart zoom</title>
<script src="https://d3js.org/d3.v5.min.js"></script>
<style>
body {
margin: auto;
width: 850px;
padding-top: 45px;
font: 12px arial;
}
.overlay {
fill: none;
pointer-events: all;
}
</style>
</head>
<body>
<svg id="chart" width="800" height="420"></svg>
<script>
var parseDate = d3.timeParse("%Y-%m-%d");
d3.csv("aapl.csv", ({Date, Close}) => ({date: parseDate(Date), value: +Close}))
.then(d => chart(d));
function chart(data) {
data.sort((a, b) => a.date - b.date);
var svg = d3.select("#chart")
margin = {top: 15, right: -15, bottom: 15, left: 35},
width = +svg.attr("width") - margin.left - margin.right,
height = +svg.attr("height") - margin.top - margin.bottom;
var x = d3.scaleTime()
.domain(d3.extent(data, d => d.date))
.range([margin.left, width - margin.right])
var y = d3.scaleLinear()
.domain([0, d3.max(data, d => d.value)]).nice()
.range([height - margin.bottom, margin.top])
var xAxis = svg.append("g")
.attr("class", "x-axis")
.attr("clip-path", "url(#clip)")
.attr("transform", `translate(0,${height - margin.bottom})`)
.call(d3.axisBottom(x)
.tickSizeOuter(0));
var yAxis = svg.append("g")
.attr("class", "y-axis")
.attr("transform", `translate(${margin.left},0)`)
.call(d3.axisLeft(y));
var line = d3.line()
.defined(d => !isNaN(d.value))
.x(d => x(d.date))
.y(d => y(d.value))
var defs = svg.append("defs").append("clipPath")
.attr("id", "clip")
.append("rect")
.attr("x", margin.left)
.attr("width", width - margin.right)
.attr("height", height);
var path = svg.append("path")
.datum(data)
.attr("class", "path")
.attr("fill", "none")
.attr("clip-path", "url(#clip)")
.attr("stroke", "steelblue")
.attr("stroke-width", 1.5)
.attr("d", line);
svg.call(zoom);
function zoom(svg) {
var extent = [
[margin.left, margin.top],
[width - margin.right, height - margin.top]
];
var zooming = d3.zoom()
.scaleExtent([1, 3])
.translateExtent(extent)
.extent(extent)
.on("zoom", zoomed);
svg.call(zooming);
function zoomed() {
x.range([margin.left, width - margin.right]
.map(d => d3.event.transform.applyX(d)));
svg.select(".path")
.attr("d", line);
svg.select(".x-axis")
.call(d3.axisBottom(x)
.tickSizeOuter(0));
}
}
svg.call(hover)
function hover() {
var bisect = d3.bisector(d => d.date).left,
format = d3.format("+.0%"),
dateFormat = d3.timeFormat("%Y-%b-%d")
var focus = svg.append("g")
.attr("class", "focus")
.style("display", "none");
focus.append("line")
.attr("stroke", "#666")
.attr("stroke-width", 1)
.attr("y1", -height + margin.top)
.attr("y2", -margin.bottom);
focus.append("circle")
.attr("class", "circle")
.attr("r", 5)
.attr("dy", 5)
.attr("stroke", "steelblue")
.attr("fill", "#fff");
focus.append("text")
.attr("text-anchor", "middle")
.attr("dy", ".35em");
var overlay = svg.append("rect")
.attr("class", "overlay")
.attr("x", margin.left)
.attr("y", margin.top)
.attr("width", width - margin.right - margin.left - 1)
.attr("height", height - margin.bottom - margin.top)
.on("mouseover", () => focus.style("display", null))
.on("mouseout", () => focus.style("display", "none"))
.on("mousemove", mousemove);
function mousemove() {
var x0 = x.invert(d3.mouse(this)[0]);
var i = bisect(data, x0, 1),
d0 = data[i - 1],
d1 = data[i],
d = x0 - d0.date > d1.date - x0 ? d1 : d0;
focus.select("line")
.attr("transform",
"translate(" + x(d.date) + "," + height + ")");
focus.selectAll(".circle")
.attr("transform",
"translate(" + x(d.date) + "," + y(d.value) + ")");
focus.select("text")
.attr("transform",
"translate(" + x(d.date) + "," + (height + margin.bottom) + ")")
.text(dateFormat(d.date));
}
}
}
</script>
</body>
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment