matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,27.87,28.55,27.74,28.47,2872100,28.47
10-Aug-06,28.89,29.00,27.66,28.00,4871400,28.00
9-Aug-06,30.16,30.50,28.90,28.96,3030400,28.96
8-Aug-06,30.10,30.44,29.58,30.04,2680700,30.04
7-Aug-06,31.00,31.00,29.85,30.13,3309000,30.13
4-Aug-06,31.04,31.34,30.10,30.33,2567900,30.33
3-Aug-06,31.44,31.44,30.71,30.85,2003200,30.85
2-Aug-06,30.78,31.81,30.60,31.51,2159600,31.51
1-Aug-06,31.38,31.44,30.50,30.78,1639000,30.78
31-Jul-06,31.66,31.92,31.03,31.77,1338300,31.77
28-Jul-06,31.24,31.70,30.78,31.61,1675600,31.61
27-Jul-06,31.71,32.49,31.17,31.22,2289800,31.22
26-Jul-06,31.62,32.19,31.44,31.76,1965600,31.76
25-Jul-06,31.42,31.98,31.34,31.77,1830100,31.77
24-Jul-06,31.00,31.59,30.82,31.50,2685400,31.50
21-Jul-06,29.87,31.50,29.09,31.00,6156000,31.00
20-Jul-06,31.72,31.80,29.84,29.97,11966400,29.97
19-Jul-06,35.00,35.49,34.30,34.77,3191600,34.77
18-Jul-06,34.59,35.04,33.84,34.99,1942700,34.99
17-Jul-06,34.70,34.96,34.14,34.68,1703800,34.68
14-Jul-06,34.96,35.50,34.14,34.70,2578000,34.70
13-Jul-06,33.80,35.74,32.75,34.94,5875400,34.94
12-Jul-06,35.93,36.11,34.14,34.58,4651600,34.58
11-Jul-06,35.75,36.42,35.14,36.17,4673700,36.17
10-Jul-06,37.75,37.80,35.27,35.61,6664000,35.61
7-Jul-06,38.93,38.93,37.43,37.76,2648600,37.76
6-Jul-06,39.75,40.00,38.36,39.07,2442600,39.07
5-Jul-06,39.97,40.36,39.42,39.85,2499100,39.85
3-Jul-06,40.14,40.31,39.84,40.29,699000,40.29
30-Jun-06,40.00,40.33,39.55,40.10,2538900,40.10
29-Jun-06,38.50,39.67,38.03,39.56,4114400,39.56
28-Jun-06,37.30,37.65,37.00,37.54,1193100,37.54
27-Jun-06,37.50,37.84,36.91,37.31,1829800,37.31
26-Jun-06,37.47,37.87,37.05,37.46,1239600,37.46
23-Jun-06,37.20,38.11,36.91,37.48,1794600,37.48
22-Jun-06,37.24,37.41,36.29,37.11,2300600,37.11
21-Jun-06,36.30,37.78,36.01,37.18,1949600,37.18
20-Jun-06,36.32,36.74,35.72,36.30,1439500,36.30
19-Jun-06,36.97,37.34,36.22,36.36,1839300,36.36
16-Jun-06,37.20,37.84,36.69,36.89,3197900,36.89
15-Jun-06,35.44,37.39,35.39,37.18,3724200,37.18
14-Jun-06,34.55,35.54,34.43,35.00,2442700,35.00
13-Jun-06,34.60,35.26,33.73,34.61,2730200,34.61
12-Jun-06,35.68,35.80,34.65,34.74,1530100,34.74
9-Jun-06,36.06,36.70,35.63,35.67,1926800,35.67
8-Jun-06,35.62,36.00,34.75,35.93,4736300,35.93
7-Jun-06,36.32,37.02,36.06,36.10,1689000,36.10
6-Jun-06,37.01,37.30,35.91,36.34,2715300,36.34
5-Jun-06,37.52,37.74,36.86,37.02,1371100,37.02
2-Jun-06,38.06,38.30,36.75,37.52,2275900,37.52
1-Jun-06,37.32,37.85,37.32,37.84,3405200,37.84
31-May-06,37.21,37.74,36.78,37.58,3930700,37.58
30-May-06,38.06,38.28,37.33,37.37,3004900,37.37
26-May-06,39.37,39.37,38.24,38.59,2258900,38.59
25-May-06,39.58,39.75,38.56,39.30,1814400,39.30
24-May-06,38.86,40.00,37.92,39.05,3086400,39.05
23-May-06,39.03,39.67,38.80,39.00,2349100,39.00
22-May-06,39.46,40.03,38.27,38.86,2495300,38.86
19-May-06,38.93,40.10,38.22,39.95,4475600,39.95
18-May-06,40.43,40.59,39.09,39.22,3541800,39.22
17-May-06,40.29,40.75,39.62,40.27,3814200,40.27
16-May-06,40.88,40.93,39.56,40.23,3269300,40.23
15-May-06,41.01,41.32,40.47,40.78,2508900,40.78
12-May-06,40.92,41.42,40.17,41.00,2421100,41.00
11-May-06,43.41,43.58,40.95,41.16,4403300,41.16
10-May-06,44.42,44.50,43.19,43.50,2492000,43.50
9-May-06,45.16,45.33,44.35,44.41,3477000,44.41
8-May-06,43.71,45.50,43.59,45.16,4311600,45.16
5-May-06,42.97,43.70,42.69,43.61,3274300,43.61
4-May-06,41.74,42.90,41.56,42.70,3269900,42.70
3-May-06,40.74,41.75,40.60,41.69,2694100,41.69
2-May-06,40.33,40.99,40.33,40.67,2032600,40.67
1-May-06,39.84,40.78,39.83,40.35,2279200,40.35
28-Apr-06,39.92,40.07,39.57,39.92,2020300,39.92
27-Apr-06,39.94,40.75,39.51,39.90,2296000,39.90
26-Apr-06,40.01,40.75,39.97,40.40,1992500,40.40
25-Apr-06,40.25,40.99,39.93,40.16,2113200,40.16
24-Apr-06,40.12,40.59,39.98,40.43,3044500,40.43
21-Apr-06,40.95,42.16,38.00,40.59,5133000,40.59
20-Apr-06,42.05,43.20,40.90,41.95,8754000,41.95
19-Apr-06,38.58,39.00,38.04,38.88,2546600,38.88
18-Apr-06,37.95,38.50,37.40,38.37,1944500,38.37
17-Apr-06,38.17,38.24,37.33,37.89,1427600,37.89
13-Apr-06,37.91,38.25,37.50,37.91,1329600,37.91
12-Apr-06,37.54,38.08,37.43,37.89,1025700,37.89
11-Apr-06,38.50,38.65,37.26,37.54,2262100,37.54
10-Apr-06,37.71,38.55,37.66,38.34,2514300,38.34
7-Apr-06,37.81,38.17,37.52,37.59,2448400,37.59
6-Apr-06,37.59,37.86,37.19,37.60,1970700,37.60
5-Apr-06,37.50,37.97,37.40,37.77,1958300,37.77
4-Apr-06,38.15,38.17,37.17,37.60,2688300,37.60
3-Apr-06,38.40,38.40,37.79,38.17,3371700,38.17
31-Mar-06,37.06,38.18,36.96,37.90,4722000,37.90
30-Mar-06,35.64,36.75,35.56,36.65,3109500,36.65
29-Mar-06,34.91,35.98,34.77,35.70,2121100,35.70
28-Mar-06,35.25,35.30,34.71,34.91,1729900,34.91
27-Mar-06,35.60,35.62,35.28,35.45,2184400,35.45
24-Mar-06,35.66,36.00,35.32,35.63,1874000,35.63
23-Mar-06,35.25,36.00,34.82,35.88,3112700,35.88
22-Mar-06,34.72,35.38,34.39,35.31,2006200,35.31
21-Mar-06,35.61,35.69,34.86,34.98,1979600,34.98
20-Mar-06,35.95,36.10,35.54,35.81,1698400,35.81
17-Mar-06,34.98,36.02,34.98,35.92,3226900,35.92
16-Mar-06,35.28,35.71,35.16,35.26,2492900,35.26
15-Mar-06,34.18,35.10,33.96,34.99,2976300,34.99
14-Mar-06,33.55,34.57,33.49,34.25,3250700,34.25
13-Mar-06,33.40,34.28,33.40,33.87,4669900,33.87
10-Mar-06,32.08,32.50,31.40,32.35,1313800,32.35
9-Mar-06,32.44,32.85,32.07,32.17,942400,32.17
8-Mar-06,32.20,32.85,31.95,32.47,2076500,32.47
7-Mar-06,32.01,32.61,31.95,32.35,1894500,32.35
6-Mar-06,32.99,33.46,32.45,32.78,2206900,32.78
3-Mar-06,32.85,33.33,32.30,32.78,2118100,32.78
2-Mar-06,32.81,32.98,32.25,32.84,1744500,32.84
1-Mar-06,32.23,32.99,31.82,32.82,2799200,32.82
28-Feb-06,32.12,32.43,31.70,32.36,2813000,32.36
27-Feb-06,30.99,32.51,30.81,32.14,2339200,32.14
24-Feb-06,31.13,31.25,30.53,30.95,1628200,30.95
23-Feb-06,31.37,31.44,30.91,31.24,1474100,31.24
22-Feb-06,30.77,31.60,30.63,31.46,1609800,31.46
21-Feb-06,31.54,31.55,30.50,30.70,2100900,30.70
17-Feb-06,31.62,31.75,31.18,31.40,1670500,31.40
16-Feb-06,30.73,31.74,30.68,31.66,2393000,31.66
15-Feb-06,30.03,30.93,29.90,30.65,1688000,30.65
14-Feb-06,30.44,30.44,29.88,30.00,2226400,30.00
13-Feb-06,30.57,30.85,30.05,30.34,1036500,30.34
10-Feb-06,31.10,31.12,30.50,30.57,1811200,30.57
9-Feb-06,30.70,31.55,30.59,31.07,3045600,31.07
8-Feb-06,30.30,30.86,29.65,30.68,2568800,30.68
7-Feb-06,30.35,30.65,29.71,30.08,1487100,30.08
6-Feb-06,30.91,30.99,30.37,30.46,1495700,30.46
3-Feb-06,30.69,30.72,30.15,30.63,2116800,30.63
2-Feb-06,30.95,31.20,30.64,30.86,2496000,30.86
1-Feb-06,30.28,31.26,29.94,31.14,1698800,31.14
31-Jan-06,30.95,31.16,30.52,30.84,1426200,30.84
30-Jan-06,31.40,31.76,30.97,31.04,1451700,31.04
27-Jan-06,31.17,31.85,31.17,31.47,1744400,31.47
26-Jan-06,31.57,31.57,31.04,31.30,1793600,31.30
25-Jan-06,31.05,31.82,30.93,31.28,3335900,31.28
24-Jan-06,31.30,31.61,30.88,31.20,2189600,31.20
23-Jan-06,31.40,31.79,31.29,31.36,1991000,31.36
20-Jan-06,31.49,32.01,31.20,31.69,4503200,31.69
19-Jan-06,32.51,34.67,31.98,32.38,14441900,32.38
18-Jan-06,30.05,30.33,29.35,30.03,2896400,30.03
17-Jan-06,30.51,30.76,30.01,30.41,1808800,30.41
13-Jan-06,30.41,30.63,29.81,30.56,1839500,30.56
12-Jan-06,29.60,30.71,29.50,30.36,2442900,30.36
11-Jan-06,29.50,29.65,29.31,29.58,1434000,29.58
10-Jan-06,29.74,29.88,29.31,29.49,1698700,29.49
9-Jan-06,30.18,30.20,29.59,29.92,2766400,29.92
6-Jan-06,30.09,30.32,29.53,30.13,2842000,30.13
5-Jan-06,29.90,30.07,29.86,29.96,1326200,29.96
4-Jan-06,29.36,30.00,29.34,29.94,3170700,29.94
3-Jan-06,28.83,29.48,28.59,29.24,3078000,29.24
30-Dec-05,28.83,28.92,28.50,28.73,1594300,28.73
29-Dec-05,29.23,29.25,28.85,28.93,999500,28.93
28-Dec-05,29.25,29.41,28.85,29.22,1289800,29.22
27-Dec-05,29.21,29.46,28.89,28.99,1291800,28.99
23-Dec-05,28.95,29.35,28.82,29.24,1326500,29.24
22-Dec-05,28.31,29.24,28.17,28.99,2913100,28.99
21-Dec-05,27.50,28.33,27.45,28.24,2496700,28.24
20-Dec-05,27.48,27.63,27.15,27.38,1091800,27.38
19-Dec-05,27.19,27.85,27.10,27.46,1974300,27.46
16-Dec-05,26.70,27.36,26.70,27.00,3955200,27.00
15-Dec-05,27.10,27.10,26.48,26.79,2739400,26.79
14-Dec-05,27.29,27.40,26.96,27.09,1593500,27.09
13-Dec-05,27.40,27.69,27.13,27.24,1225800,27.24
12-Dec-05,27.46,27.54,27.05,27.48,1295700,27.48
9-Dec-05,27.01,27.50,26.91,27.45,877900,27.45
8-Dec-05,27.44,27.49,26.88,27.05,1268400,27.05
7-Dec-05,27.40,27.46,27.17,27.35,746300,27.35
6-Dec-05,27.29,27.65,27.20,27.44,1092200,27.44
5-Dec-05,27.44,27.55,26.98,27.24,1147200,27.24
2-Dec-05,27.28,27.77,27.28,27.55,1556700,27.55
1-Dec-05,27.19,27.66,27.10,27.50,1594200,27.50
30-Nov-05,26.99,27.14,26.65,27.14,1765800,27.14
29-Nov-05,26.97,27.28,26.79,27.03,1194700,27.03
28-Nov-05,27.52,27.61,26.94,26.97,1469600,26.97
25-Nov-05,27.67,27.70,27.30,27.68,691200,27.68
23-Nov-05,27.76,27.83,27.32,27.75,992300,27.75
22-Nov-05,27.82,27.95,27.64,27.87,755100,27.87
21-Nov-05,27.90,28.00,27.34,27.96,1340700,27.96
18-Nov-05,27.95,28.18,27.61,27.85,1481200,27.85
17-Nov-05,27.76,28.00,27.59,27.87,1030700,27.87
16-Nov-05,27.56,27.89,27.48,27.81,1225400,27.81
15-Nov-05,27.49,27.83,27.37,27.63,1508000,27.63
14-Nov-05,27.28,27.63,27.23,27.59,1296500,27.59
11-Nov-05,27.70,27.85,27.30,27.38,1251500,27.38
10-Nov-05,27.10,27.69,26.89,27.60,2166300,27.60
9-Nov-05,27.28,27.36,26.90,27.09,2084900,27.09
8-Nov-05,27.34,27.58,27.20,27.46,1506800,27.46
7-Nov-05,27.42,27.72,27.30,27.45,1589600,27.45
4-Nov-05,27.11,27.78,27.07,27.40,2698700,27.40
3-Nov-05,28.66,28.68,27.59,27.72,2843400,27.72
2-Nov-05,27.88,28.65,27.85,28.45,2356900,28.45
1-Nov-05,27.50,28.19,27.50,27.95,2698400,27.95
31-Oct-05,26.73,27.76,26.70,27.52,2473600,27.52
28-Oct-05,26.98,27.05,26.45,26.70,2409100,26.70
27-Oct-05,27.22,27.94,26.26,26.47,4286000,26.47
26-Oct-05,27.17,27.55,27.05,27.34,2482600,27.34
25-Oct-05,27.49,27.54,26.83,27.25,2662400,27.25
24-Oct-05,26.24,27.51,26.11,27.42,3992300,27.42
21-Oct-05,25.98,26.51,25.68,26.38,3450800,26.38
20-Oct-05,25.77,26.51,25.31,26.15,7059700,26.15
19-Oct-05,23.72,24.48,23.60,24.47,2070700,24.47
18-Oct-05,24.06,24.09,23.71,23.80,774400,23.80
17-Oct-05,24.33,24.33,23.76,24.09,838600,24.09
14-Oct-05,23.97,24.39,23.67,24.29,1042100,24.29
13-Oct-05,24.11,24.15,23.36,23.95,2016400,23.95
12-Oct-05,24.32,24.52,24.11,24.15,1258800,24.15
11-Oct-05,24.29,24.88,24.22,24.55,2117700,24.55
10-Oct-05,24.30,24.40,24.21,24.38,1021200,24.38
7-Oct-05,24.31,24.45,24.06,24.22,1500400,24.22
6-Oct-05,25.03,25.25,24.03,24.30,2177500,24.30
5-Oct-05,25.31,25.35,24.66,24.77,1149100,24.77
4-Oct-05,25.32,25.65,25.25,25.34,1918200,25.34
3-Oct-05,25.00,25.40,24.95,25.31,1204400,25.31
30-Sep-05,24.92,25.19,24.76,25.14,1126700,25.14
29-Sep-05,24.46,24.95,24.10,24.84,994000,24.84
28-Sep-05,23.91,24.47,23.90,24.39,1409000,24.39
27-Sep-05,23.75,24.10,23.52,23.90,984000,23.90
26-Sep-05,23.75,23.87,23.54,23.74,1368000,23.74
23-Sep-05,23.77,23.81,23.44,23.66,1211200,23.66
22-Sep-05,23.80,23.85,23.40,23.77,1965000,23.77
21-Sep-05,24.51,24.61,23.99,24.08,1436300,24.08
20-Sep-05,24.63,24.95,24.48,24.65,1410700,24.65
19-Sep-05,25.15,25.15,24.29,24.59,1474000,24.59
16-Sep-05,25.16,25.27,24.88,25.12,3416100,25.12
15-Sep-05,25.21,25.39,24.95,25.08,1365500,25.08
14-Sep-05,25.33,25.49,24.93,25.15,1996600,25.15
13-Sep-05,25.20,25.59,25.19,25.41,1772800,25.41
12-Sep-05,24.90,25.51,24.90,25.33,1557800,25.33
9-Sep-05,24.77,24.97,24.57,24.97,845900,24.97
8-Sep-05,24.87,24.88,24.62,24.76,1158600,24.76
7-Sep-05,24.83,25.00,24.37,24.89,1988900,24.89
6-Sep-05,24.19,24.94,24.06,24.93,1780000,24.93
2-Sep-05,23.94,24.15,23.86,24.11,1091200,24.11
1-Sep-05,23.65,24.15,23.56,23.94,1635600,23.94
31-Aug-05,23.97,23.98,23.30,23.80,1573400,23.80
30-Aug-05,23.90,24.03,23.66,23.90,1188300,23.90
29-Aug-05,23.80,24.19,23.69,24.09,1127300,24.09
26-Aug-05,23.86,23.96,23.64,23.87,993700,23.87
25-Aug-05,23.65,24.02,23.65,23.90,1303900,23.90
24-Aug-05,23.40,24.00,23.23,23.65,1268600,23.65
23-Aug-05,23.44,23.60,23.18,23.48,1111200,23.48
22-Aug-05,23.60,23.65,23.20,23.45,1238100,23.45
19-Aug-05,23.44,23.61,23.37,23.54,1151400,23.54
18-Aug-05,23.45,23.80,23.13,23.50,1423500,23.50
17-Aug-05,23.31,23.72,23.06,23.52,1706900,23.52
16-Aug-05,23.48,23.48,23.10,23.37,1259800,23.37
15-Aug-05,23.47,23.62,23.20,23.46,831500,23.46
12-Aug-05,23.35,23.50,23.17,23.46,976700,23.46
11-Aug-05,23.00,23.46,22.95,23.30,1359700,23.30
10-Aug-05,23.39,23.45,22.92,22.93,1241700,22.93
9-Aug-05,23.43,23.58,23.11,23.26,1317800,23.26
8-Aug-05,23.12,23.46,22.98,23.26,1414900,23.26
5-Aug-05,23.27,23.40,22.98,23.04,840700,23.04
4-Aug-05,23.52,23.85,23.37,23.43,778900,23.43
3-Aug-05,23.27,23.90,23.25,23.64,2276800,23.64
2-Aug-05,23.56,23.73,23.31,23.50,1677100,23.50
1-Aug-05,23.91,23.91,23.55,23.78,1188000,23.78
29-Jul-05,23.48,23.89,23.45,23.83,2242700,23.83
28-Jul-05,24.00,24.00,23.37,23.62,3225500,23.62
27-Jul-05,23.19,24.10,23.18,23.83,7581300,23.83
26-Jul-05,22.23,22.37,21.91,21.98,1549600,21.98
25-Jul-05,22.25,22.55,22.11,22.21,1927000,22.21
22-Jul-05,22.84,23.00,22.19,22.20,2030200,22.20
21-Jul-05,23.10,23.23,22.64,22.89,1783600,22.89
20-Jul-05,22.85,23.46,22.75,23.34,1860600,23.34
19-Jul-05,22.65,23.28,22.49,23.00,3091400,23.00
18-Jul-05,22.49,22.62,22.25,22.46,1549700,22.46
15-Jul-05,22.63,22.70,22.37,22.56,2518500,22.56
14-Jul-05,22.73,22.93,22.40,22.55,2290500,22.55
13-Jul-05,22.63,22.80,22.50,22.68,1808200,22.68
12-Jul-05,22.48,22.58,22.30,22.56,1908100,22.56
11-Jul-05,22.51,22.51,22.26,22.43,1689600,22.43
8-Jul-05,22.22,22.41,21.57,22.39,3408100,22.39
7-Jul-05,22.25,22.48,22.10,22.14,3627700,22.14
6-Jul-05,21.92,22.65,21.74,22.53,4534100,22.53
5-Jul-05,21.25,22.05,21.10,21.94,4660700,21.94
1-Jul-05,21.66,21.91,21.28,21.40,2036500,21.40
30-Jun-05,21.90,22.00,21.61,21.66,1043100,21.66
29-Jun-05,21.94,22.05,21.77,21.94,1057500,21.94
28-Jun-05,22.24,22.24,21.92,22.00,1135500,22.00
27-Jun-05,22.17,22.40,22.01,22.11,2009800,22.11
24-Jun-05,22.36,22.49,22.04,22.26,1937800,22.26
23-Jun-05,22.46,23.08,22.30,22.37,3495800,22.37
22-Jun-05,22.41,22.63,22.24,22.38,3295600,22.38
21-Jun-05,22.06,22.38,22.06,22.26,1397400,22.26
20-Jun-05,22.07,22.20,22.00,22.11,1125900,22.11
17-Jun-05,22.30,22.37,22.01,22.15,2517100,22.15
16-Jun-05,21.97,22.22,21.78,22.08,1320200,22.08
15-Jun-05,21.80,22.07,21.65,21.90,1305700,21.90
14-Jun-05,22.10,22.25,21.67,21.69,1947900,21.69
13-Jun-05,21.48,22.32,21.42,22.10,2749500,22.10
10-Jun-05,21.28,21.69,21.25,21.46,2727900,21.46
9-Jun-05,21.40,21.54,21.22,21.34,2435300,21.34
8-Jun-05,21.75,21.81,21.34,21.47,2205700,21.47
7-Jun-05,22.19,22.25,21.70,21.75,2972000,21.75
6-Jun-05,21.90,22.27,21.90,22.21,2689000,22.21
3-Jun-05,22.95,23.15,22.00,22.08,8666700,22.08
2-Jun-05,24.50,24.50,22.68,22.85,17348200,22.85
1-Jun-05,25.04,25.50,24.96,25.37,1784100,25.37
31-May-05,25.13,25.39,24.95,25.16,1771000,25.16
27-May-05,25.07,25.25,24.98,25.15,999300,25.15
26-May-05,24.94,25.22,24.84,25.17,1213900,25.17
25-May-05,25.00,25.00,24.58,24.82,2079400,24.82
24-May-05,24.63,25.14,24.61,25.00,2489500,25.00
23-May-05,24.47,24.75,24.43,24.70,1125000,24.70
20-May-05,24.40,24.64,24.17,24.49,1776500,24.49
19-May-05,24.19,24.70,24.04,24.47,2361300,24.47
18-May-05,23.86,24.24,23.80,24.12,1676000,24.12
17-May-05,23.66,23.99,23.53,23.97,1914300,23.97
16-May-05,23.36,23.80,23.33,23.72,1718300,23.72
13-May-05,23.46,23.55,23.15,23.44,1350900,23.44
12-May-05,22.90,23.44,22.82,23.25,2733800,23.25
11-May-05,22.45,22.78,22.24,22.78,2170800,22.78
10-May-05,22.55,22.76,22.25,22.38,2495400,22.38
9-May-05,22.75,22.76,22.40,22.76,1478000,22.76
6-May-05,22.45,22.74,22.36,22.65,1765100,22.65
5-May-05,22.84,22.84,22.13,22.38,2369000,22.38
4-May-05,22.91,22.91,22.53,22.82,1123100,22.82
3-May-05,22.62,22.95,22.61,22.80,1822400,22.80
2-May-05,22.54,22.88,22.51,22.71,2056600,22.71
29-Apr-05,22.50,22.66,22.05,22.50,2127000,22.50
28-Apr-05,22.05,22.55,22.01,22.31,1982700,22.31
27-Apr-05,22.07,22.38,21.90,22.19,2029900,22.19
26-Apr-05,22.43,22.76,22.09,22.14,2126200,22.14
25-Apr-05,22.50,22.66,22.20,22.36,2628700,22.36
22-Apr-05,22.76,22.93,22.15,22.33,2018200,22.33
21-Apr-05,22.55,23.03,21.36,22.94,5505400,22.94
20-Apr-05,23.00,23.68,22.62,23.06,2472500,23.06
19-Apr-05,22.41,23.39,22.30,22.98,2439200,22.98
18-Apr-05,22.35,22.42,21.75,22.30,1753700,22.30
15-Apr-05,22.62,22.92,21.98,22.21,2121500,22.21
14-Apr-05,23.45,23.58,22.95,23.00,1601400,23.00
13-Apr-05,23.70,23.85,23.20,23.31,886400,23.31
12-Apr-05,23.70,23.83,23.19,23.75,1613800,23.75
11-Apr-05,23.83,23.91,23.67,23.76,1450000,23.76
8-Apr-05,23.49,23.82,23.49,23.69,1893300,23.69
7-Apr-05,23.08,23.47,23.05,23.47,1262200,23.47
6-Apr-05,23.01,23.59,23.01,23.05,1669600,23.05
5-Apr-05,22.97,23.10,22.75,23.00,1857700,23.00
4-Apr-05,23.08,23.25,22.80,22.83,2486500,22.83
1-Apr-05,23.94,24.35,23.08,23.20,2265100,23.20
31-Mar-05,23.78,23.94,23.42,23.82,1374800,23.82
30-Mar-05,23.15,23.70,23.02,23.66,1047900,23.66
29-Mar-05,23.47,23.55,22.89,23.08,2072700,23.08
28-Mar-05,23.62,23.87,23.51,23.59,1954900,23.59
24-Mar-05,23.35,23.85,23.23,23.66,2390600,23.66
23-Mar-05,23.15,23.53,23.13,23.29,1386200,23.29
22-Mar-05,23.51,23.65,23.24,23.27,2395000,23.27
21-Mar-05,23.13,23.56,23.13,23.51,1719100,23.51
18-Mar-05,23.06,23.22,22.88,23.22,2440600,23.22
17-Mar-05,23.52,23.54,22.71,23.06,2625000,23.06
16-Mar-05,23.75,23.96,23.36,23.50,3024600,23.50
15-Mar-05,23.81,24.11,23.56,23.80,3089100,23.80
14-Mar-05,23.31,23.81,23.29,23.76,2014100,23.76
11-Mar-05,23.80,23.80,23.16,23.40,2629600,23.40
10-Mar-05,23.75,23.96,23.35,23.80,2709100,23.80
9-Mar-05,23.61,24.00,23.50,23.61,1910100,23.61
8-Mar-05,23.36,24.00,23.28,23.78,2793900,23.78
7-Mar-05,23.01,23.68,22.81,23.53,3801600,23.53
4-Mar-05,23.35,23.37,22.67,22.98,1741300,22.98
3-Mar-05,23.50,23.73,23.00,23.10,2739000,23.10
2-Mar-05,22.49,23.55,22.43,23.53,5172100,23.53
1-Mar-05,22.51,22.79,22.51,22.72,2263000,22.72
28-Feb-05,22.02,22.55,21.80,22.50,3735000,22.50
25-Feb-05,21.66,22.13,21.60,22.01,2006000,22.01
24-Feb-05,21.10,21.74,21.02,21.61,1566700,21.61
23-Feb-05,21.10,21.41,20.87,21.18,1569200,21.18
22-Feb-05,21.27,21.47,21.03,21.07,1724300,21.07
18-Feb-05,21.50,21.62,21.08,21.54,1485000,21.54
17-Feb-05,21.62,21.83,21.31,21.48,2089500,21.48
16-Feb-05,21.65,21.88,21.52,21.67,1792100,21.67
15-Feb-05,21.15,22.08,21.14,21.78,2847100,21.78
14-Feb-05,21.39,21.50,21.08,21.19,2128800,21.19
11-Feb-05,21.50,21.63,21.20,21.46,1721900,21.46
10-Feb-05,21.64,21.95,21.21,21.50,1473000,21.50
9-Feb-05,21.95,21.99,21.20,21.59,2111700,21.59
8-Feb-05,21.90,22.13,21.60,21.96,1808600,21.96
7-Feb-05,22.11,22.16,21.82,21.95,1265000,21.95
4-Feb-05,21.76,22.12,21.61,22.03,1618700,22.03
3-Feb-05,22.01,22.23,21.59,21.89,1704800,21.89
2-Feb-05,22.04,22.45,21.84,22.26,1973000,22.26
1-Feb-05,21.51,22.50,21.41,21.96,3327000,21.96
31-Jan-05,21.94,22.00,21.31,21.45,2507400,21.45
28-Jan-05,23.26,23.40,20.70,21.60,8466200,21.60
27-Jan-05,22.71,23.41,22.70,23.15,2866200,23.15
26-Jan-05,22.50,22.94,22.42,22.75,3755400,22.75
25-Jan-05,22.57,22.62,22.32,22.37,1826900,22.37
24-Jan-05,21.90,22.48,21.85,22.02,1846500,22.02
21-Jan-05,22.36,22.70,21.82,21.92,1782000,21.92
20-Jan-05,22.42,22.73,22.22,22.28,975900,22.28
19-Jan-05,22.80,23.13,22.36,22.45,2231700,22.45
18-Jan-05,22.51,22.91,22.44,22.76,1523900,22.76
14-Jan-05,22.37,22.59,22.27,22.54,1612200,22.54
13-Jan-05,22.66,22.83,22.26,22.37,1650100,22.37
12-Jan-05,22.85,23.02,22.29,22.88,1356500,22.88
11-Jan-05,22.62,23.05,22.22,22.82,2150200,22.82
10-Jan-05,23.13,23.46,22.67,22.76,2132600,22.76
7-Jan-05,23.00,23.26,22.57,23.03,2180700,23.03
6-Jan-05,23.13,23.50,22.77,22.81,2717300,22.81
5-Jan-05,23.61,23.73,22.85,22.96,2489800,22.96
4-Jan-05,24.21,24.40,23.19,23.76,3142600,23.76
3-Jan-05,24.55,24.79,23.70,24.10,2313400,24.10