matplotlib Code

408 lines (407 with data), 19.6 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,33.82,34.42,33.76,34.36,6759800,34.36
10-Aug-06,34.44,34.76,33.81,33.86,11502400,33.86
9-Aug-06,34.41,34.95,34.35,34.36,10592500,34.36
8-Aug-06,34.80,34.99,33.93,34.25,11697100,34.25
7-Aug-06,34.80,34.90,34.15,34.64,7649400,34.64
4-Aug-06,35.27,35.31,34.54,34.84,9469600,34.84
3-Aug-06,34.81,35.10,34.70,34.84,11166500,34.84
2-Aug-06,34.37,34.93,34.25,34.84,15674200,34.84
1-Aug-06,34.05,34.23,33.90,34.19,9333600,34.19
31-Jul-06,34.23,34.71,34.19,34.38,11238900,34.38
28-Jul-06,34.25,34.50,34.03,34.46,12649100,34.46
27-Jul-06,33.57,34.33,33.46,34.02,33687500,34.02
26-Jul-06,32.44,32.83,32.27,32.52,9146200,32.52
25-Jul-06,32.67,32.90,32.28,32.59,9230300,32.59
24-Jul-06,32.25,32.76,32.20,32.75,6236400,32.75
21-Jul-06,32.42,32.78,32.17,32.20,8776600,32.20
20-Jul-06,32.40,32.82,32.10,32.49,10337100,32.49
19-Jul-06,32.05,32.73,31.96,32.63,15230400,32.63
18-Jul-06,31.69,32.06,31.62,31.97,8562800,31.97
17-Jul-06,31.00,31.99,31.00,31.84,9107100,31.84
14-Jul-06,31.40,31.63,31.00,31.05,7211600,31.05
13-Jul-06,32.07,32.50,31.44,31.50,8377000,31.50
12-Jul-06,32.31,32.62,31.90,32.06,7365700,32.06
11-Jul-06,31.78,32.46,31.78,32.40,8195400,32.40
10-Jul-06,32.16,32.41,31.73,31.86,6637700,31.86
7-Jul-06,32.14,32.58,32.08,32.16,7050500,32.16
6-Jul-06,32.38,32.68,32.07,32.28,6370900,32.28
5-Jul-06,32.47,32.57,32.05,32.32,7643200,32.32
3-Jul-06,32.90,33.09,32.69,32.75,2890100,32.75
30-Jun-06,32.88,33.03,32.68,32.74,18590600,32.74
29-Jun-06,31.83,32.85,31.53,32.63,15405600,32.63
28-Jun-06,30.91,31.80,30.78,31.78,12618200,31.78
27-Jun-06,31.52,31.68,30.93,30.95,7508000,30.95
26-Jun-06,31.56,31.77,31.36,31.58,5995900,31.58
23-Jun-06,31.81,31.96,31.48,31.56,6665700,31.56
22-Jun-06,32.47,32.65,31.73,31.92,9386000,31.92
21-Jun-06,32.38,32.63,32.23,32.40,8471100,32.40
20-Jun-06,32.19,32.49,32.18,32.26,8752500,32.26
19-Jun-06,32.94,33.11,32.24,32.32,10998100,32.32
16-Jun-06,32.33,32.98,32.08,32.79,20083500,32.79
15-Jun-06,32.37,32.64,32.08,32.57,17392200,32.57
14-Jun-06,32.31,32.53,32.02,32.30,12697000,32.30
13-Jun-06,32.50,32.79,32.24,32.40,14391400,32.40
12-Jun-06,32.81,32.82,32.47,32.47,11630000,32.47
9-Jun-06,32.88,32.93,32.59,32.68,8795000,32.68
8-Jun-06,32.60,33.31,32.49,32.88,20845500,32.88
7-Jun-06,33.27,33.36,32.94,33.15,12964800,33.15
6-Jun-06,32.76,33.23,32.54,33.17,14182400,33.17
5-Jun-06,33.32,33.53,32.56,32.61,15401400,32.61
2-Jun-06,33.30,33.55,32.67,33.52,20810300,33.52
1-Jun-06,32.26,33.35,32.08,33.33,14843400,33.33
31-May-06,31.93,32.20,31.82,32.13,12204200,32.13
30-May-06,32.33,32.43,31.79,31.95,9427500,31.95
26-May-06,32.09,32.40,31.92,32.28,11566400,32.28
25-May-06,31.47,31.90,31.19,31.86,7793000,31.86
24-May-06,31.03,31.28,30.70,31.13,12835800,31.13
23-May-06,31.33,31.78,31.04,31.11,10578100,31.11
22-May-06,31.69,31.89,30.91,31.33,15294000,31.33
19-May-06,31.47,31.69,31.18,31.56,14147400,31.56
18-May-06,31.80,31.95,31.48,31.49,11695100,31.49
17-May-06,32.07,32.20,31.69,31.77,13653500,31.77
16-May-06,31.86,32.29,31.86,32.22,10786400,32.22
15-May-06,32.11,32.32,31.79,32.21,11378200,32.21
12-May-06,31.84,32.27,31.50,32.07,12487700,32.07
11-May-06,32.02,32.14,31.81,31.92,12595100,31.92
10-May-06,31.55,32.31,31.37,32.27,16968300,32.27
9-May-06,31.06,31.79,30.95,31.57,10666000,31.57
8-May-06,30.65,31.29,30.63,31.06,8326300,31.06
5-May-06,30.59,30.82,30.35,30.78,7936800,30.78
4-May-06,30.08,30.54,30.01,30.40,7987500,30.40
3-May-06,30.08,30.38,29.73,29.97,12141000,29.97
2-May-06,30.22,30.74,29.94,30.16,15125100,30.16
1-May-06,30.95,31.21,30.00,30.14,15755800,30.14
28-Apr-06,30.78,31.06,30.49,30.95,25557400,30.95
27-Apr-06,29.86,31.01,29.84,30.45,58514500,30.45
26-Apr-06,28.99,29.20,28.59,29.20,10061300,29.20
25-Apr-06,28.55,29.01,28.48,28.83,10335600,28.83
24-Apr-06,28.64,28.70,28.34,28.43,6360700,28.43
21-Apr-06,28.83,28.83,28.49,28.72,7851900,28.72
20-Apr-06,28.70,29.01,28.54,28.58,8463900,28.58
19-Apr-06,29.04,29.25,28.55,28.74,8775900,28.74
18-Apr-06,28.18,29.05,28.15,28.83,21356900,28.83
17-Apr-06,27.85,28.21,27.65,28.08,12021100,28.08
13-Apr-06,27.24,28.01,27.22,27.93,12249200,27.93
12-Apr-06,27.53,27.58,27.06,27.30,8908200,27.30
11-Apr-06,27.71,27.91,27.46,27.58,8925300,27.58
10-Apr-06,27.50,27.72,27.33,27.67,23266000,27.67
7-Apr-06,27.40,27.90,27.25,27.52,11286000,27.52
6-Apr-06,26.93,27.48,26.85,27.40,9435900,27.40
5-Apr-06,26.37,27.07,26.26,27.04,9733400,27.04
4-Apr-06,26.30,26.59,26.21,26.49,7575500,26.49
3-Apr-06,26.25,26.70,26.18,26.38,7758400,26.38
31-Mar-06,26.53,27.16,26.15,26.16,11316900,26.16
30-Mar-06,26.50,26.68,26.34,26.53,11333600,26.53
29-Mar-06,26.18,26.73,26.07,26.50,9798800,26.50
28-Mar-06,26.72,26.87,26.09,26.13,11258900,26.13
27-Mar-06,26.53,26.77,26.40,26.72,5134700,26.72
24-Mar-06,26.51,26.69,26.39,26.56,4717500,26.56
23-Mar-06,26.54,26.54,26.27,26.49,6559600,26.49
22-Mar-06,26.69,26.72,26.40,26.59,6962300,26.59
21-Mar-06,26.94,27.18,26.67,26.72,10022400,26.72
20-Mar-06,26.84,27.10,26.77,26.90,9769300,26.90
17-Mar-06,27.37,27.38,26.83,26.90,15035400,26.90
16-Mar-06,27.16,27.26,27.02,27.17,8808700,27.17
15-Mar-06,26.58,27.08,26.40,27.08,9081800,27.08
14-Mar-06,26.06,26.76,26.02,26.67,10032500,26.67
13-Mar-06,26.29,26.43,26.00,26.10,8570000,26.10
10-Mar-06,26.43,26.50,26.09,26.25,12355800,26.25
9-Mar-06,26.67,26.70,26.27,26.34,11283100,26.34
8-Mar-06,26.82,26.99,26.51,26.72,8144100,26.72
7-Mar-06,27.03,27.06,26.49,26.76,12549600,26.76
6-Mar-06,27.11,27.32,26.91,27.06,11921500,27.06
3-Mar-06,27.08,27.52,26.97,27.17,14375400,27.17
2-Mar-06,27.22,27.41,27.02,27.38,12204400,27.38
1-Mar-06,26.75,27.53,26.65,27.37,12249400,27.37
28-Feb-06,26.73,27.00,26.59,26.83,10723600,26.83
27-Feb-06,26.61,27.00,26.56,26.84,7500200,26.84
24-Feb-06,26.45,26.57,26.25,26.49,6288100,26.49
23-Feb-06,26.40,26.79,26.27,26.55,6624800,26.55
22-Feb-06,26.33,26.89,26.30,26.52,8599500,26.52
21-Feb-06,26.31,26.38,26.00,26.25,9376000,26.25
17-Feb-06,26.51,26.58,26.30,26.31,6549300,26.31
16-Feb-06,26.54,26.60,26.37,26.51,5917400,26.51
15-Feb-06,26.51,26.71,26.39,26.54,5792700,26.54
14-Feb-06,26.32,26.67,26.20,26.55,9631000,26.55
13-Feb-06,26.51,26.51,26.12,26.20,11892600,26.20
10-Feb-06,26.35,26.70,26.15,26.55,11806400,26.55
9-Feb-06,27.06,27.15,26.57,26.61,10016900,26.61
8-Feb-06,26.87,27.07,26.72,27.02,7812200,27.02
7-Feb-06,26.89,27.04,26.72,26.84,10484500,26.84
6-Feb-06,27.17,28.02,26.87,26.94,15248000,26.94
3-Feb-06,26.81,27.29,26.76,27.08,16840800,27.08
2-Feb-06,27.50,27.60,26.91,27.02,21294800,27.02
1-Feb-06,27.59,28.16,27.51,27.99,14029200,27.99
31-Jan-06,27.88,28.04,27.72,27.82,10157200,27.82
30-Jan-06,28.35,28.35,27.76,27.81,8539400,27.81
27-Jan-06,27.90,28.45,27.72,28.25,8149100,28.25
26-Jan-06,27.49,28.04,27.33,27.95,9335100,27.95
25-Jan-06,27.43,27.53,27.11,27.29,8745600,27.29
24-Jan-06,27.47,27.59,27.11,27.51,9933400,27.51
23-Jan-06,27.75,27.90,27.45,27.49,10638600,27.49
20-Jan-06,27.96,28.13,27.65,27.76,15285500,27.76
19-Jan-06,28.19,28.38,27.90,28.19,10666200,28.19
18-Jan-06,28.09,28.29,27.87,28.19,10520500,28.19
17-Jan-06,27.74,28.19,27.65,28.10,9489000,28.10
13-Jan-06,27.86,28.00,27.57,27.95,10256400,27.95
12-Jan-06,27.38,27.93,27.37,27.83,9814300,27.83
11-Jan-06,27.43,27.60,27.24,27.50,8017100,27.50
10-Jan-06,27.26,27.42,27.11,27.41,10253100,27.41
9-Jan-06,27.12,27.49,26.85,27.45,10996400,27.45
6-Jan-06,26.64,27.38,26.42,27.28,9823100,27.28
5-Jan-06,26.38,26.64,26.29,26.42,7437100,26.42
4-Jan-06,26.13,26.74,25.90,26.38,11164900,26.38
3-Jan-06,26.05,26.32,25.35,26.23,10921200,26.23
30-Dec-05,26.02,26.16,25.80,25.92,9726100,25.92
29-Dec-05,26.14,26.32,26.09,26.10,5927300,26.10
28-Dec-05,26.20,26.32,26.14,26.17,7107200,26.17
27-Dec-05,26.68,26.76,26.19,26.24,10149700,26.24
23-Dec-05,26.57,26.82,26.42,26.54,5448000,26.54
22-Dec-05,26.28,26.51,26.13,26.46,10526900,26.46
21-Dec-05,26.57,26.73,26.01,26.29,13161100,26.29
20-Dec-05,26.60,26.73,26.43,26.56,8035100,26.56
19-Dec-05,26.76,26.98,26.60,26.63,10918100,26.63
16-Dec-05,26.83,27.01,26.71,26.83,17425100,26.83
15-Dec-05,26.66,27.00,26.34,26.89,10791000,26.89
14-Dec-05,26.48,26.83,26.35,26.61,9107000,26.61
13-Dec-05,26.47,26.77,26.37,26.62,10319700,26.62
12-Dec-05,26.86,26.90,26.55,26.59,7413000,26.59
9-Dec-05,26.95,26.99,26.57,26.82,9105500,26.82
8-Dec-05,27.20,27.22,26.65,26.92,14216100,26.92
7-Dec-05,27.06,27.28,26.92,27.10,10285300,27.10
6-Dec-05,27.04,27.33,26.70,27.14,15451900,27.14
5-Dec-05,27.17,27.18,26.96,27.05,10714700,27.05
2-Dec-05,26.90,27.17,26.80,27.16,10586800,27.16
1-Dec-05,26.53,27.02,26.50,26.94,14049500,26.94
30-Nov-05,26.66,26.72,26.19,26.40,17701400,26.40
29-Nov-05,26.96,27.42,26.71,26.75,17430500,26.75
28-Nov-05,27.31,27.45,27.06,27.08,10107600,27.08
25-Nov-05,27.25,27.50,27.22,27.39,2751700,27.39
23-Nov-05,26.94,27.36,26.84,27.22,6288800,27.22
22-Nov-05,27.10,27.32,26.95,27.10,8268600,27.10
21-Nov-05,26.72,27.43,26.72,27.13,14502600,27.13
18-Nov-05,26.64,27.03,26.18,26.92,17744900,26.92
17-Nov-05,26.07,26.38,26.05,26.36,13983300,26.36
16-Nov-05,26.39,26.53,26.05,26.10,13753000,26.10
15-Nov-05,26.54,26.72,26.38,26.47,11697900,26.47
14-Nov-05,26.88,26.94,26.48,26.59,10278800,26.59
11-Nov-05,27.40,27.73,26.88,26.93,9635700,26.93
10-Nov-05,26.61,27.39,26.60,27.35,14669500,27.35
9-Nov-05,26.25,26.77,26.21,26.61,9506300,26.61
8-Nov-05,26.26,26.54,26.20,26.36,14355600,26.36
7-Nov-05,27.05,27.14,26.38,26.46,15959900,26.46
4-Nov-05,27.35,27.48,27.00,27.14,15076900,27.14
3-Nov-05,27.59,27.86,27.12,27.36,32712800,27.36
2-Nov-05,28.23,29.00,28.20,28.80,15998000,28.80
1-Nov-05,27.74,28.29,27.74,28.10,10050400,28.10
31-Oct-05,27.52,28.10,27.52,27.81,9428300,27.81
28-Oct-05,27.30,27.66,27.14,27.57,8860900,27.57
27-Oct-05,27.50,27.77,27.00,27.00,6783700,27.00
26-Oct-05,27.80,27.92,27.57,27.63,10023300,27.63
25-Oct-05,27.58,28.09,27.55,27.84,10761300,27.84
24-Oct-05,27.13,27.75,27.12,27.70,8825000,27.70
21-Oct-05,27.77,27.80,27.06,27.07,14185500,27.07
20-Oct-05,27.68,28.16,27.35,27.46,11572000,27.46
19-Oct-05,26.99,27.69,26.81,27.69,15567100,27.69
18-Oct-05,27.14,27.26,26.79,26.79,8324700,26.79
17-Oct-05,27.20,27.40,27.02,27.15,8502200,27.15
14-Oct-05,27.30,27.63,27.21,27.30,12005900,27.30
13-Oct-05,27.81,27.92,27.19,27.20,15963600,27.20
12-Oct-05,28.20,28.72,27.89,27.92,10922600,27.92
11-Oct-05,28.37,28.65,28.22,28.32,9116800,28.32
10-Oct-05,28.26,28.69,28.22,28.40,7108500,28.40
7-Oct-05,28.43,28.59,28.23,28.30,9520100,28.30
6-Oct-05,28.21,28.75,28.15,28.44,13031700,28.44
5-Oct-05,28.62,28.68,28.19,28.19,10425400,28.19
4-Oct-05,28.93,29.11,28.63,28.66,8728400,28.66
3-Oct-05,29.24,29.34,28.94,28.94,8541300,28.94
30-Sep-05,29.30,29.50,28.94,29.38,7543300,29.38
29-Sep-05,28.98,29.46,28.92,29.29,10587200,29.29
28-Sep-05,29.18,29.26,28.90,29.03,7218400,29.03
27-Sep-05,29.07,29.34,29.01,29.01,8628300,29.01
26-Sep-05,29.01,29.40,28.91,29.07,10101900,29.07
23-Sep-05,28.80,29.10,28.74,28.99,9515400,28.99
22-Sep-05,29.00,29.18,28.77,28.83,10895100,28.83
21-Sep-05,29.20,29.35,29.01,29.05,11314600,29.05
20-Sep-05,29.82,29.89,29.31,29.31,10071900,29.31
19-Sep-05,30.04,30.24,29.64,29.78,8444300,29.78
16-Sep-05,29.87,30.25,29.75,30.25,17643300,30.25
15-Sep-05,29.76,29.96,29.70,29.75,6801700,29.75
14-Sep-05,29.80,29.96,29.71,29.80,8281900,29.80
13-Sep-05,29.81,30.01,29.75,29.88,10094900,29.88
12-Sep-05,30.17,30.33,29.94,29.99,8472700,29.99
9-Sep-05,30.22,30.41,30.03,30.27,8078500,30.27
8-Sep-05,30.74,30.76,30.16,30.18,8580600,30.18
7-Sep-05,30.55,30.69,30.40,30.50,8197600,30.50
6-Sep-05,30.39,30.74,30.37,30.69,6171000,30.69
2-Sep-05,30.40,30.58,30.28,30.35,4896500,30.35
1-Sep-05,30.69,30.75,30.31,30.36,9208200,30.36
31-Aug-05,30.69,30.87,30.46,30.74,7334900,30.74
30-Aug-05,30.78,30.99,30.72,30.78,6319600,30.78
29-Aug-05,30.87,31.07,30.78,30.90,4459500,30.90
26-Aug-05,30.91,31.20,30.74,30.94,4893400,30.94
25-Aug-05,31.14,31.18,30.84,31.07,5263300,31.07
24-Aug-05,31.30,31.58,31.02,31.04,6429300,31.04
23-Aug-05,31.09,31.67,31.00,31.29,6044300,31.29
22-Aug-05,31.49,31.74,31.23,31.50,5753500,31.50
19-Aug-05,31.45,31.49,31.17,31.37,7867100,31.37
18-Aug-05,31.55,31.74,31.39,31.45,5741700,31.45
17-Aug-05,31.63,31.81,31.49,31.59,8378200,31.59
16-Aug-05,32.01,32.17,31.50,31.52,8413700,31.52
15-Aug-05,31.92,32.31,31.88,32.10,4777800,32.10
12-Aug-05,31.83,32.01,31.80,31.99,6267600,31.99
11-Aug-05,31.85,32.15,31.82,31.96,7205000,31.96
10-Aug-05,31.85,32.08,31.78,31.93,10451000,31.93
9-Aug-05,31.75,31.85,31.61,31.80,7313900,31.80
8-Aug-05,31.49,31.72,31.35,31.53,8016600,31.53
5-Aug-05,31.34,31.57,31.26,31.35,8623300,31.35
4-Aug-05,30.78,31.55,30.78,31.33,8520100,31.33
3-Aug-05,31.00,31.07,30.86,30.99,7716400,30.99
2-Aug-05,31.15,31.22,30.82,31.00,12210200,31.00
1-Aug-05,30.60,30.79,30.57,30.61,10268600,30.61
29-Jul-05,31.17,31.27,30.70,30.73,8538400,30.73
28-Jul-05,31.08,31.36,30.93,31.28,6471600,31.28
27-Jul-05,30.86,31.12,30.60,31.03,7149400,31.03
26-Jul-05,30.52,30.95,30.50,30.85,8291300,30.85
25-Jul-05,30.29,30.72,30.29,30.51,6932600,30.51
22-Jul-05,30.02,30.48,30.01,30.44,9379000,30.44
21-Jul-05,30.15,30.18,29.89,30.08,10660100,30.08
20-Jul-05,30.00,30.46,29.73,30.16,14292900,30.16
19-Jul-05,30.40,30.46,30.10,30.16,6882800,30.16
18-Jul-05,30.46,30.60,30.28,30.35,4807800,30.35
15-Jul-05,30.71,30.85,30.29,30.43,7796900,30.43
14-Jul-05,30.93,31.13,30.52,30.61,8636500,30.61
13-Jul-05,30.65,30.89,30.62,30.75,6324000,30.75
12-Jul-05,30.78,31.00,30.70,30.86,7068500,30.86
11-Jul-05,30.43,30.96,30.28,30.83,5719900,30.83
8-Jul-05,30.08,30.82,29.98,30.67,8774200,30.67
7-Jul-05,29.94,30.33,29.73,30.09,8278400,30.09
6-Jul-05,30.33,30.46,30.04,30.08,9232200,30.08
5-Jul-05,30.47,30.77,30.39,30.46,7754400,30.46
1-Jul-05,31.15,31.15,30.27,30.45,9690200,30.45
30-Jun-05,30.73,31.09,30.56,30.67,10305900,30.67
29-Jun-05,31.14,31.23,30.74,30.77,8537300,30.77
28-Jun-05,31.34,31.40,31.18,31.20,5684500,31.20
27-Jun-05,31.05,31.49,31.00,31.15,10133900,31.15
24-Jun-05,31.35,31.53,30.88,31.00,13054100,31.00
23-Jun-05,32.11,32.14,31.34,31.34,8531500,31.34
22-Jun-05,32.39,32.47,31.93,31.95,7447900,31.95
21-Jun-05,31.88,32.50,31.84,32.24,7490300,32.24
20-Jun-05,31.80,32.35,31.75,32.06,9961500,32.06
17-Jun-05,31.77,32.14,31.46,31.57,12042400,31.57
16-Jun-05,31.74,31.81,31.33,31.51,7076100,31.51
15-Jun-05,31.85,31.97,31.56,31.72,6398500,31.72
14-Jun-05,31.66,32.01,31.63,31.82,5994300,31.82
13-Jun-05,31.79,32.05,31.65,31.67,5927700,31.67
10-Jun-05,31.82,31.97,31.59,31.73,6395000,31.73
9-Jun-05,31.60,32.05,31.60,31.85,12486300,31.85
8-Jun-05,31.82,31.88,31.55,31.64,7094100,31.64
7-Jun-05,31.75,32.19,31.61,31.74,8957600,31.74
6-Jun-05,31.67,32.05,31.63,31.83,5616200,31.83
3-Jun-05,31.99,32.04,31.69,31.77,4208100,31.77
2-Jun-05,31.85,31.95,31.66,31.92,6719600,31.92
1-Jun-05,32.00,32.25,31.53,31.57,12282800,31.57
31-May-05,32.03,32.32,31.84,32.20,8065400,32.20
27-May-05,31.93,32.13,31.70,32.03,3396400,32.03
26-May-05,32.31,32.45,31.92,32.04,7135900,32.04
25-May-05,32.13,32.43,32.07,32.21,8548300,32.21
24-May-05,32.08,32.35,31.92,32.25,8258300,32.25
23-May-05,31.79,32.29,31.73,32.08,8605200,32.08
20-May-05,32.09,32.10,31.81,31.89,7149600,31.89
19-May-05,31.62,32.01,31.56,32.00,11690500,32.00
18-May-05,31.92,31.95,31.43,31.44,9099800,31.44
17-May-05,31.50,31.99,31.47,31.71,8417300,31.71
16-May-05,31.84,32.12,31.46,31.71,10264100,31.71
13-May-05,32.00,32.14,31.74,31.88,9319500,31.88
12-May-05,31.95,32.12,31.73,31.89,6285100,31.89
11-May-05,32.12,32.21,31.62,31.97,7216400,31.97
10-May-05,32.13,32.29,31.94,32.09,7838900,32.09
9-May-05,32.00,32.38,32.00,32.32,7840800,32.32
6-May-05,32.47,32.56,32.01,32.13,5797700,32.13
5-May-05,32.62,32.66,32.05,32.25,8647100,32.25
4-May-05,32.14,32.69,32.10,32.61,11561600,32.61
3-May-05,32.00,32.33,31.95,32.17,19209200,32.17
2-May-05,32.16,32.51,31.89,32.15,10125800,32.15
29-Apr-05,32.30,32.30,31.61,32.10,8961900,32.10
28-Apr-05,32.13,32.16,31.68,31.88,12477500,31.88
27-Apr-05,31.50,32.03,31.27,31.92,8517400,31.92
26-Apr-05,32.20,32.40,31.55,31.61,9081400,31.61
25-Apr-05,32.09,32.49,31.69,32.39,8972500,32.39
22-Apr-05,32.08,32.40,31.55,31.81,8643700,31.81
21-Apr-05,32.00,32.43,31.87,32.25,9458700,32.25
20-Apr-05,31.67,31.86,31.35,31.49,10204700,31.49
19-Apr-05,32.11,32.22,31.69,31.86,8777200,31.86
18-Apr-05,32.27,32.71,31.94,32.13,10145500,32.13
15-Apr-05,33.00,33.15,32.37,32.45,11379000,32.45
14-Apr-05,33.52,33.67,32.95,33.05,7825800,33.05
13-Apr-05,33.52,33.80,33.40,33.47,6194600,33.47
12-Apr-05,32.91,33.81,32.78,33.53,9612100,33.53
11-Apr-05,33.05,33.41,32.97,33.12,6505400,33.12
8-Apr-05,33.45,33.76,33.00,33.07,9787500,33.07
7-Apr-05,32.99,33.53,32.81,33.28,8950600,33.28
6-Apr-05,33.48,33.51,32.80,33.00,8291400,33.00
5-Apr-05,33.37,33.38,33.04,33.27,7687500,33.27
4-Apr-05,33.43,33.54,32.99,33.24,11219600,33.24
1-Apr-05,33.90,34.03,33.36,33.39,14296000,33.39
31-Mar-05,34.43,34.49,33.68,33.78,11390200,33.78
30-Mar-05,34.32,34.50,34.00,34.30,12025000,34.30
29-Mar-05,33.89,34.30,33.75,34.30,13449500,34.30
28-Mar-05,33.30,34.27,33.29,33.87,8379700,33.87
24-Mar-05,33.53,33.76,33.10,33.14,7002200,33.14
23-Mar-05,33.74,33.95,33.41,33.55,7603600,33.55
22-Mar-05,34.05,34.36,33.63,33.72,9069000,33.72
21-Mar-05,33.73,34.31,33.50,33.98,8596700,33.98
18-Mar-05,33.50,33.94,33.49,33.83,14348900,33.83
17-Mar-05,33.59,33.86,33.26,33.49,6377300,33.49
16-Mar-05,33.60,33.94,33.47,33.61,8026200,33.61
15-Mar-05,34.00,34.25,33.81,33.91,8428400,33.91
14-Mar-05,33.33,34.00,33.25,33.99,7344000,33.99
11-Mar-05,33.58,33.78,33.19,33.27,7269300,33.27
10-Mar-05,33.67,34.09,33.40,33.63,8603800,33.63
9-Mar-05,33.53,34.00,33.47,33.67,10174900,33.67
8-Mar-05,33.40,33.89,33.37,33.65,9604200,33.65
7-Mar-05,32.89,33.56,32.82,33.43,8502500,33.43
4-Mar-05,32.84,33.01,32.67,32.79,6660700,32.79
3-Mar-05,32.82,32.92,32.43,32.52,7542600,32.52
2-Mar-05,32.71,33.11,32.68,32.87,5882500,32.87
1-Mar-05,32.46,32.93,32.43,32.88,6474100,32.88
28-Feb-05,32.77,32.99,32.37,32.46,6652700,32.46
25-Feb-05,32.84,32.87,32.51,32.62,5862900,32.62
24-Feb-05,33.03,33.16,32.76,32.89,8215800,32.89
23-Feb-05,32.51,33.03,32.51,32.83,6145000,32.83
22-Feb-05,32.71,32.80,32.33,32.35,7792000,32.35
18-Feb-05,32.69,32.94,32.39,32.77,7033800,32.77
17-Feb-05,32.94,33.18,32.61,32.64,7729300,32.64
16-Feb-05,32.54,33.00,32.45,32.94,10852200,32.94
15-Feb-05,32.01,32.63,31.86,32.36,13653000,32.36
14-Feb-05,31.50,31.56,31.04,31.31,8452700,31.31
11-Feb-05,31.76,31.91,31.38,31.53,7791300,31.53
10-Feb-05,31.63,32.20,31.49,31.69,6448700,31.69
9-Feb-05,31.60,31.75,31.29,31.42,5797300,31.42
8-Feb-05,31.66,32.04,31.54,31.66,5543100,31.66
7-Feb-05,32.09,32.19,31.67,31.80,5256900,31.80
4-Feb-05,32.06,32.18,31.89,32.13,7164400,32.13
3-Feb-05,31.35,32.15,31.26,32.11,12208600,32.11
2-Feb-05,31.64,32.36,31.60,31.96,8297700,31.96
1-Feb-05,31.97,32.11,31.59,31.60,9362500,31.60
31-Jan-05,32.52,32.77,31.89,32.19,8088800,32.19
28-Jan-05,32.91,32.97,32.02,32.26,9118100,32.26
27-Jan-05,33.18,33.21,32.57,32.69,8913700,32.69
26-Jan-05,33.14,33.39,32.65,33.12,6509100,33.12
25-Jan-05,33.13,33.45,33.10,33.15,7790800,33.15
24-Jan-05,32.97,33.44,32.86,33.00,7907900,33.00
21-Jan-05,32.82,33.36,32.71,32.95,9473800,32.95
20-Jan-05,33.16,33.25,32.65,32.74,7684000,32.74
19-Jan-05,33.36,33.48,33.00,33.02,5793800,33.02
18-Jan-05,33.43,33.66,33.11,33.56,6970000,33.56
14-Jan-05,33.21,33.65,33.16,33.57,9384600,33.57
13-Jan-05,33.20,33.45,33.00,33.16,9801100,33.16
12-Jan-05,33.26,33.40,32.87,33.20,8510700,33.20
11-Jan-05,33.33,33.50,32.72,33.22,10051200,33.22
10-Jan-05,32.57,33.40,32.57,33.23,11233800,33.23
7-Jan-05,32.30,32.66,32.23,32.57,6956300,32.57
6-Jan-05,32.18,32.80,32.11,32.28,7462000,32.28
5-Jan-05,32.13,32.71,31.81,32.33,10287800,32.33
4-Jan-05,33.03,33.05,31.98,32.03,9935700,32.03
3-Jan-05,33.27,33.45,32.62,32.87,9265700,32.87