matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,39.99,40.01,38.61,39.04,1997500,39.04
10-Aug-06,39.59,40.57,39.28,40.28,2401800,40.28
9-Aug-06,39.50,40.78,39.35,39.78,3001900,39.78
8-Aug-06,39.57,39.90,38.62,39.03,2307000,39.03
7-Aug-06,39.59,39.96,38.95,39.53,2590800,39.53
4-Aug-06,41.90,42.34,38.90,39.50,3401400,39.50
3-Aug-06,40.20,41.90,39.80,41.36,2477200,41.36
2-Aug-06,39.72,40.78,39.38,40.55,2672900,40.55
1-Aug-06,41.09,41.15,39.21,39.50,2804500,39.50
31-Jul-06,40.70,41.75,40.49,41.60,3454900,41.60
28-Jul-06,39.89,41.47,39.72,41.08,3691500,41.08
27-Jul-06,38.47,40.26,38.47,39.62,4032600,39.62
26-Jul-06,39.14,39.14,38.06,38.40,3728500,38.40
25-Jul-06,39.26,39.67,38.50,39.11,2666400,39.11
24-Jul-06,37.86,39.74,37.85,38.97,4464600,38.97
21-Jul-06,38.91,38.94,36.66,37.70,6014800,37.70
20-Jul-06,43.21,43.30,38.66,39.34,12599300,39.34
19-Jul-06,42.51,45.19,42.46,44.94,5008000,44.94
18-Jul-06,42.10,43.13,40.59,42.45,2774700,42.45
17-Jul-06,42.59,42.99,41.60,42.25,2493300,42.25
14-Jul-06,42.65,43.08,41.57,42.68,2740200,42.68
13-Jul-06,42.77,43.96,42.05,42.55,3757800,42.55
12-Jul-06,44.54,44.67,41.94,42.69,3414800,42.69
11-Jul-06,41.95,44.62,41.76,44.60,5200500,44.60
10-Jul-06,44.79,45.69,42.25,42.50,3879600,42.50
7-Jul-06,45.13,45.55,44.09,44.54,2713000,44.54
6-Jul-06,46.19,46.46,45.34,45.61,2161800,45.61
5-Jul-06,47.16,47.16,45.50,46.02,1874700,46.02
3-Jul-06,47.09,47.46,46.78,47.26,661700,47.26
30-Jun-06,47.01,47.40,46.09,46.72,1969300,46.72
29-Jun-06,44.99,46.82,44.29,46.82,2779300,46.82
28-Jun-06,44.90,45.22,44.15,45.15,1839600,45.15
27-Jun-06,44.75,46.04,44.20,44.56,4280800,44.56
26-Jun-06,43.09,44.04,42.98,43.84,1734400,43.84
23-Jun-06,44.83,44.98,42.78,42.99,3997900,42.99
22-Jun-06,45.56,46.63,44.64,45.11,1779800,45.11
21-Jun-06,44.55,46.63,44.33,45.67,2105400,45.67
20-Jun-06,44.65,45.46,44.01,44.37,1384700,44.37
19-Jun-06,45.09,45.95,44.44,44.59,1623000,44.59
16-Jun-06,45.92,46.14,44.77,45.05,2699600,45.05
15-Jun-06,43.55,46.63,43.55,46.18,4320200,46.18
14-Jun-06,41.81,44.25,41.81,43.23,5082900,43.23
13-Jun-06,41.64,42.50,41.55,41.74,2738200,41.74
12-Jun-06,43.37,43.75,41.54,41.67,2045800,41.67
9-Jun-06,43.45,44.76,43.25,43.54,2233200,43.54
8-Jun-06,44.24,44.59,42.33,43.39,5004000,43.39
7-Jun-06,44.88,45.99,44.39,44.40,3047700,44.40
6-Jun-06,44.64,45.14,44.04,44.94,2772000,44.94
5-Jun-06,45.10,45.68,44.55,44.76,1878600,44.76
2-Jun-06,46.65,46.97,44.56,45.19,2401700,45.19
1-Jun-06,44.80,46.40,44.62,46.39,2618200,46.39
31-May-06,44.17,44.83,43.50,44.79,3011800,44.79
30-May-06,43.75,44.62,43.44,43.50,2916100,43.50
26-May-06,45.25,45.47,44.50,45.14,1689300,45.14
25-May-06,46.25,46.38,44.62,45.19,2438000,45.19
24-May-06,44.52,46.30,44.20,45.77,4023000,45.77
23-May-06,47.26,47.48,44.46,44.56,3162600,44.56
22-May-06,47.19,47.30,45.72,46.77,2900500,46.77
19-May-06,46.61,48.00,46.54,47.61,3103900,47.61
18-May-06,47.51,48.78,46.58,46.64,2163800,46.64
17-May-06,47.34,48.29,47.00,47.45,3185600,47.45
16-May-06,47.55,48.54,47.45,48.48,2525600,48.48
15-May-06,48.52,49.22,47.01,47.60,2391100,47.60
12-May-06,48.60,49.65,48.32,48.84,3418100,48.84
11-May-06,50.25,50.89,48.55,48.93,4828000,48.93
10-May-06,53.30,53.30,51.75,51.83,3368000,51.83
9-May-06,51.76,53.43,51.05,53.31,3820700,53.31
8-May-06,53.17,53.54,51.77,51.96,2487400,51.96
5-May-06,53.01,53.74,52.48,53.49,2675000,53.49
4-May-06,51.84,53.53,51.70,52.97,5451400,52.97
3-May-06,48.69,51.98,48.59,51.89,7094700,51.89
2-May-06,48.46,49.15,48.00,48.54,1499200,48.54
1-May-06,48.93,49.18,48.28,48.34,2321800,48.34
28-Apr-06,48.75,49.14,48.22,48.88,2753500,48.88
27-Apr-06,47.54,49.47,46.76,48.88,4453300,48.88
26-Apr-06,47.47,48.00,47.15,47.73,1877900,47.73
25-Apr-06,47.38,47.84,47.05,47.43,2069100,47.43
24-Apr-06,46.41,47.38,45.80,47.13,2753900,47.13
21-Apr-06,47.75,48.35,46.10,46.32,2892400,46.32
20-Apr-06,47.10,48.19,46.83,47.78,3695500,47.78
19-Apr-06,46.69,47.84,46.31,47.66,3009600,47.66
18-Apr-06,45.34,46.97,45.15,46.75,2797000,46.75
17-Apr-06,46.87,46.92,44.77,45.13,2740300,45.13
13-Apr-06,46.30,47.78,46.19,46.77,8536300,46.77
12-Apr-06,43.89,45.05,43.89,44.71,4192400,44.71
11-Apr-06,44.67,44.99,44.20,44.79,2847600,44.79
10-Apr-06,44.60,45.15,44.10,44.64,3486600,44.64
7-Apr-06,45.50,46.29,44.78,45.28,3660000,45.28
6-Apr-06,44.10,45.85,43.94,45.57,4718300,45.57
5-Apr-06,42.61,44.23,42.50,43.98,2380000,43.98
4-Apr-06,43.49,43.51,42.27,42.39,2302000,42.39
3-Apr-06,43.13,44.00,42.70,43.29,3274200,43.29
31-Mar-06,43.24,43.75,42.46,43.00,1377300,43.00
30-Mar-06,43.09,43.86,42.77,43.13,1486500,43.13
29-Mar-06,42.09,43.13,41.89,43.05,1910500,43.05
28-Mar-06,43.09,43.17,41.72,42.02,2291800,42.02
27-Mar-06,43.62,44.27,43.14,43.17,1492300,43.17
24-Mar-06,42.81,43.69,42.67,43.67,1600100,43.67
23-Mar-06,42.15,43.04,41.95,42.63,1745900,42.63
22-Mar-06,41.55,42.42,41.17,42.13,2946500,42.13
21-Mar-06,43.09,43.98,42.10,42.20,3418400,42.20
20-Mar-06,43.05,43.82,42.54,43.09,1767400,43.09
17-Mar-06,42.97,43.56,42.55,42.92,3639800,42.92
16-Mar-06,45.45,45.49,42.90,42.90,4036300,42.90
15-Mar-06,43.70,45.46,43.46,45.40,4907600,45.40
14-Mar-06,41.64,43.94,41.57,43.64,3439100,43.64
13-Mar-06,40.94,42.07,40.91,41.71,3036100,41.71
10-Mar-06,41.54,41.74,40.57,40.96,1834800,40.96
9-Mar-06,42.00,42.55,41.42,41.44,2189200,41.44
8-Mar-06,42.17,42.50,40.95,41.80,2924600,41.80
7-Mar-06,43.25,43.34,41.58,42.20,2098500,42.20
6-Mar-06,43.88,44.33,42.98,43.13,1748800,43.13
3-Mar-06,44.25,45.03,43.64,43.83,2558400,43.83
2-Mar-06,44.64,45.45,44.24,44.99,2618500,44.99
1-Mar-06,43.00,45.14,42.76,44.67,4685300,44.67
28-Feb-06,42.27,43.10,42.05,43.10,3662500,43.10
27-Feb-06,42.49,43.04,42.00,42.39,5676100,42.39
24-Feb-06,43.46,44.50,43.31,43.75,2513100,43.75
23-Feb-06,44.04,44.46,43.19,43.40,2414500,43.40
22-Feb-06,44.81,44.81,42.90,44.13,3498800,44.13
21-Feb-06,44.56,44.82,43.57,44.58,3097500,44.58
17-Feb-06,46.12,46.27,44.41,44.62,4122400,44.62
16-Feb-06,48.20,48.57,45.89,46.19,4308200,46.19
15-Feb-06,46.67,47.82,46.09,47.74,3048000,47.74
14-Feb-06,46.66,47.02,45.80,46.86,2189900,46.86
13-Feb-06,47.95,48.01,46.25,46.45,1955000,46.45
10-Feb-06,47.02,48.03,45.55,48.03,4611900,48.03
9-Feb-06,47.84,48.54,47.08,47.08,5993100,47.08
8-Feb-06,46.82,47.42,46.42,47.41,2374600,47.41
7-Feb-06,47.02,47.10,45.59,46.35,1620700,46.35
6-Feb-06,46.38,46.88,45.72,46.85,2023500,46.85
3-Feb-06,46.06,47.00,45.50,46.23,1742300,46.23
2-Feb-06,46.85,47.50,45.82,46.01,2768900,46.01
1-Feb-06,46.23,47.45,46.17,46.89,2129800,46.89
31-Jan-06,46.96,46.96,45.91,46.43,3139800,46.43
30-Jan-06,46.55,47.10,46.35,46.86,2590900,46.86
27-Jan-06,45.56,47.11,45.34,46.32,4675300,46.32
26-Jan-06,44.35,45.45,43.99,45.45,3588700,45.45
25-Jan-06,44.30,45.00,43.17,43.82,3410300,43.82
24-Jan-06,42.87,44.54,42.39,44.21,3203200,44.21
23-Jan-06,42.41,43.28,42.06,42.46,2686700,42.46
20-Jan-06,43.35,43.49,42.02,42.02,3890300,42.02
19-Jan-06,42.15,44.00,42.04,43.85,11961800,43.85
18-Jan-06,37.44,38.45,36.94,38.32,4115100,38.32
17-Jan-06,37.64,37.94,37.22,37.62,2469800,37.62
13-Jan-06,38.75,38.87,37.90,38.29,2614900,38.29
12-Jan-06,39.75,39.80,39.03,39.40,2289600,39.40
11-Jan-06,38.56,39.92,38.09,39.65,2656400,39.65
10-Jan-06,39.35,39.40,38.37,38.76,2605000,38.76
9-Jan-06,38.99,39.80,38.78,39.46,2617000,39.46
6-Jan-06,38.00,39.23,37.68,39.07,2786900,39.07
5-Jan-06,37.27,38.22,37.26,37.74,2196000,37.74
4-Jan-06,36.91,37.44,36.56,37.05,2721900,37.05
3-Jan-06,36.09,36.92,35.44,36.69,2901700,36.69
30-Dec-05,36.42,36.49,35.68,35.68,1331300,35.68
29-Dec-05,36.45,36.87,36.25,36.49,1089700,36.49
28-Dec-05,36.09,36.51,35.65,36.47,882700,36.47
27-Dec-05,36.76,36.88,35.77,35.90,1239800,35.90
23-Dec-05,36.98,37.02,36.10,36.53,1104400,36.53
22-Dec-05,35.05,36.88,35.03,36.77,3329000,36.77
21-Dec-05,35.18,35.68,34.58,34.89,1392900,34.89
20-Dec-05,34.66,35.38,34.44,35.16,2268400,35.16
19-Dec-05,36.00,36.37,34.66,34.70,2168700,34.70
16-Dec-05,36.60,36.83,35.83,36.03,2914200,36.03
15-Dec-05,36.73,37.10,36.58,36.64,1771600,36.64
14-Dec-05,37.00,37.06,36.40,36.78,1579900,36.78
13-Dec-05,37.00,37.50,36.52,37.04,2291300,37.04
12-Dec-05,36.50,37.07,36.33,36.99,1689000,36.99
9-Dec-05,36.30,36.40,35.60,36.30,3415100,36.30
8-Dec-05,37.65,37.95,36.31,36.43,2344700,36.43
7-Dec-05,38.15,38.15,37.13,37.38,1882500,37.38
6-Dec-05,37.75,38.75,37.68,38.10,2178200,38.10
5-Dec-05,37.64,37.83,36.86,37.43,2352900,37.43
2-Dec-05,38.56,38.61,37.35,37.75,4626200,37.75
1-Dec-05,37.84,39.18,37.84,39.15,2549300,39.15
30-Nov-05,37.50,37.98,36.66,37.55,2842900,37.55
29-Nov-05,37.38,38.08,37.25,37.83,1673600,37.83
28-Nov-05,38.38,38.71,37.05,37.06,1741000,37.06
25-Nov-05,37.47,38.44,37.46,38.44,700300,38.44
23-Nov-05,37.71,38.19,37.50,37.50,1312000,37.50
22-Nov-05,36.90,37.81,36.90,37.67,3149400,37.67
21-Nov-05,37.50,37.55,36.80,37.00,2577100,37.00
18-Nov-05,37.80,38.15,37.36,37.49,2662700,37.49
17-Nov-05,37.03,37.65,36.79,37.57,2532200,37.57
16-Nov-05,37.70,38.08,37.05,37.41,3200400,37.41
15-Nov-05,37.34,38.00,37.31,37.83,2183600,37.83
14-Nov-05,37.11,38.00,36.79,37.41,1966800,37.41
11-Nov-05,37.66,38.00,37.00,37.17,1874100,37.17
10-Nov-05,38.04,38.25,37.52,37.76,4221800,37.76
9-Nov-05,35.88,37.60,35.79,37.54,3658200,37.54
8-Nov-05,35.55,36.48,35.51,35.84,2703500,35.84
7-Nov-05,35.30,36.08,35.03,35.82,1875300,35.82
4-Nov-05,35.43,35.70,34.65,35.07,1652100,35.07
3-Nov-05,35.00,35.77,34.93,35.40,3631800,35.40
2-Nov-05,33.36,34.97,33.27,34.84,2878000,34.84
1-Nov-05,33.70,33.98,33.52,33.70,1857800,33.70
31-Oct-05,32.96,33.96,32.88,33.74,1763900,33.74
28-Oct-05,32.32,33.02,31.53,32.96,3857600,32.96
27-Oct-05,33.33,33.59,32.54,32.59,2520300,32.59
26-Oct-05,34.05,34.25,33.12,33.30,2750500,33.30
25-Oct-05,34.17,34.43,33.71,34.03,1645700,34.03
24-Oct-05,34.25,34.59,33.53,34.33,2375700,34.33
21-Oct-05,33.99,34.75,33.91,34.44,2606600,34.44
20-Oct-05,33.47,34.12,33.47,33.69,4075800,33.69
19-Oct-05,33.13,33.40,32.14,33.38,3126800,33.38
18-Oct-05,32.82,33.51,32.80,33.11,3171100,33.11
17-Oct-05,33.35,33.47,32.79,33.04,5138400,33.04
14-Oct-05,33.61,33.94,32.86,33.44,5926700,33.44
13-Oct-05,31.83,34.29,31.17,33.75,14570500,33.75
12-Oct-05,30.00,30.89,29.71,30.20,4298100,30.20
11-Oct-05,30.33,30.96,29.75,30.06,3230000,30.06
10-Oct-05,30.35,30.41,29.72,30.29,3054600,30.29
7-Oct-05,30.30,30.66,30.26,30.32,2274200,30.32
6-Oct-05,30.60,30.76,29.94,30.26,3383900,30.26
5-Oct-05,30.80,31.02,30.42,30.69,2332900,30.69
4-Oct-05,31.04,31.32,30.81,30.90,2036700,30.90
3-Oct-05,30.60,31.33,30.47,31.01,2246700,31.01
30-Sep-05,29.74,30.69,29.70,30.47,1707900,30.47
29-Sep-05,28.91,30.01,28.76,29.66,2206900,29.66
28-Sep-05,28.96,29.40,28.73,28.97,1770000,28.97
27-Sep-05,28.82,29.17,28.37,29.00,2340500,29.00
26-Sep-05,29.55,29.75,28.85,28.98,2656900,28.98
23-Sep-05,29.53,29.55,28.92,29.39,1938300,29.39
22-Sep-05,29.40,29.79,29.10,29.65,1660700,29.65
21-Sep-05,29.95,29.96,29.19,29.44,1819000,29.44
20-Sep-05,30.26,30.52,29.85,29.90,2122300,29.90
19-Sep-05,30.55,30.69,29.86,30.24,1846200,30.24
16-Sep-05,31.10,31.11,30.51,30.64,1650500,30.64
15-Sep-05,31.10,31.25,30.75,31.05,1542900,31.05
14-Sep-05,31.86,31.93,31.01,31.13,1661000,31.13
13-Sep-05,31.18,32.09,31.15,31.86,1596500,31.86
12-Sep-05,30.95,31.53,30.92,31.38,1214200,31.38
9-Sep-05,30.98,31.40,30.61,31.06,2227900,31.06
8-Sep-05,30.94,31.17,30.81,30.96,3892100,30.96
7-Sep-05,30.58,31.14,30.34,31.04,2231800,31.04
6-Sep-05,30.30,30.66,30.10,30.45,1706000,30.45
2-Sep-05,30.43,30.55,30.00,30.13,2004100,30.13
1-Sep-05,31.30,31.35,30.20,30.36,4465500,30.36
31-Aug-05,31.25,31.70,30.85,31.70,2793600,31.70
30-Aug-05,31.10,31.44,30.89,31.39,2171200,31.39
29-Aug-05,29.80,31.21,29.65,31.20,3184300,31.20
26-Aug-05,30.05,30.07,29.69,29.86,1729900,29.86
25-Aug-05,30.01,30.10,29.86,30.07,2091000,30.07
24-Aug-05,29.82,30.34,29.59,29.77,1914500,29.77
23-Aug-05,30.09,30.39,29.89,29.93,1941300,29.93
22-Aug-05,29.40,30.10,29.40,30.08,2649700,30.08
19-Aug-05,29.46,29.60,29.26,29.41,1142000,29.41
18-Aug-05,29.30,29.58,29.11,29.31,1386700,29.31
17-Aug-05,29.20,29.86,29.15,29.34,3172700,29.34
16-Aug-05,28.97,29.00,28.41,28.44,1324900,28.44
15-Aug-05,28.63,29.46,28.56,29.16,1461700,29.16
12-Aug-05,28.89,28.90,28.45,28.71,1277900,28.71
11-Aug-05,28.49,29.11,28.42,28.99,1249800,28.99
10-Aug-05,29.32,29.38,28.38,28.48,2583000,28.48
9-Aug-05,29.21,29.33,28.80,29.19,1695100,29.19
8-Aug-05,29.30,29.46,28.89,29.11,2590300,29.11
5-Aug-05,29.00,29.40,28.70,29.30,2585000,29.30
4-Aug-05,28.75,29.05,28.66,28.96,2056600,28.96
3-Aug-05,28.87,29.25,28.65,28.96,2523100,28.96
2-Aug-05,28.22,29.22,28.20,29.10,2882700,29.10
1-Aug-05,28.52,28.57,27.92,28.19,4369100,28.19
29-Jul-05,28.22,28.64,27.77,28.45,3762300,28.45
28-Jul-05,28.13,28.37,27.95,28.28,2063200,28.28
27-Jul-05,28.60,28.65,27.83,28.15,3128700,28.15
26-Jul-05,28.72,28.92,28.05,28.42,3140000,28.42
25-Jul-05,29.03,29.39,28.44,28.67,3024900,28.67
22-Jul-05,29.70,29.78,28.69,28.98,3119600,28.98
21-Jul-05,31.32,31.38,29.56,29.71,7649400,29.71
20-Jul-05,30.46,32.61,30.38,32.55,5802600,32.55
19-Jul-05,30.61,31.28,30.47,31.10,1504300,31.10
18-Jul-05,30.45,30.66,30.14,30.61,1747400,30.61
15-Jul-05,30.93,30.98,30.36,30.52,2493300,30.52
14-Jul-05,31.07,31.49,30.67,30.92,3709300,30.92
13-Jul-05,30.60,31.00,30.20,30.77,2799900,30.77
12-Jul-05,29.59,30.71,29.45,30.56,4542900,30.56
11-Jul-05,29.10,29.54,28.90,29.54,2612900,29.54
8-Jul-05,29.00,29.10,28.44,28.99,5047300,28.99
7-Jul-05,28.65,29.29,28.60,29.00,2589500,29.00
6-Jul-05,28.98,29.32,28.68,28.83,3467400,28.83
5-Jul-05,29.04,29.61,28.76,28.99,2150800,28.99
1-Jul-05,28.98,29.26,28.93,29.04,1630300,29.04
30-Jun-05,28.93,29.50,28.93,28.95,2455200,28.95
29-Jun-05,28.68,29.04,28.50,28.96,3264600,28.96
28-Jun-05,28.54,28.80,28.33,28.80,2225800,28.80
27-Jun-05,28.78,28.97,28.31,28.40,3245400,28.40
24-Jun-05,30.13,30.14,28.71,28.88,4399900,28.88
23-Jun-05,30.83,31.51,30.22,30.24,2627700,30.24
22-Jun-05,30.71,30.98,30.51,30.89,1400500,30.89
21-Jun-05,30.30,30.70,30.15,30.63,2155300,30.63
20-Jun-05,30.45,30.48,30.17,30.20,1100800,30.20
17-Jun-05,30.45,30.71,30.03,30.63,2857200,30.63
16-Jun-05,30.20,30.83,30.08,30.31,2219600,30.31
15-Jun-05,30.44,30.55,29.60,30.28,2140800,30.28
14-Jun-05,30.47,30.58,30.02,30.23,2273200,30.23
13-Jun-05,30.39,30.85,30.19,30.60,2489600,30.60
10-Jun-05,31.38,31.38,30.42,30.70,1424400,30.70
9-Jun-05,30.65,31.40,30.30,31.29,1760400,31.29
8-Jun-05,30.51,30.93,30.43,30.75,2753700,30.75
7-Jun-05,31.12,31.58,30.36,30.39,2822800,30.39
6-Jun-05,31.26,31.46,30.88,31.20,1421800,31.20
3-Jun-05,31.49,31.75,31.25,31.44,1671500,31.44
2-Jun-05,30.41,31.78,30.36,31.78,2306700,31.78
1-Jun-05,30.38,31.57,30.17,30.94,3674400,30.94
31-May-05,29.94,30.75,29.80,30.65,6067000,30.65
27-May-05,29.79,29.90,29.36,29.75,1046100,29.75
26-May-05,29.32,29.98,29.32,29.89,1423800,29.89
25-May-05,29.58,29.58,28.91,29.18,1398800,29.18
24-May-05,28.74,29.59,28.67,29.55,2261200,29.55
23-May-05,28.90,28.99,28.42,28.71,1671400,28.71
20-May-05,28.39,28.94,28.27,28.94,1207000,28.94
19-May-05,28.38,28.87,28.11,28.44,1759300,28.44
18-May-05,27.71,28.67,27.46,28.39,2596700,28.39
17-May-05,27.37,27.98,27.23,27.98,1772900,27.98
16-May-05,27.25,27.54,27.15,27.47,1793000,27.47
13-May-05,26.56,27.51,26.56,27.25,3018100,27.25
12-May-05,26.60,26.87,26.24,26.48,1869100,26.48
11-May-05,26.44,26.66,25.92,26.59,1782400,26.59
10-May-05,26.42,26.97,26.29,26.48,1775000,26.48
9-May-05,26.49,26.64,26.23,26.60,1251500,26.60
6-May-05,26.80,26.80,26.18,26.59,1285500,26.59
5-May-05,26.55,27.00,26.38,26.60,1973700,26.60
4-May-05,26.23,26.76,26.10,26.68,1294800,26.68
3-May-05,25.90,26.33,25.80,26.13,2397800,26.13
2-May-05,25.72,26.11,25.63,25.98,2235600,25.98
29-Apr-05,25.79,26.01,24.24,25.65,6886600,25.65
28-Apr-05,26.85,27.16,26.18,26.23,2392700,26.23
27-Apr-05,26.59,27.25,26.37,26.98,1869600,26.98
26-Apr-05,27.26,27.68,26.78,26.78,2081400,26.78
25-Apr-05,27.21,27.48,26.93,27.26,1374800,27.26
22-Apr-05,27.31,27.41,26.75,26.89,1580500,26.89
21-Apr-05,26.62,27.45,26.52,27.41,2185800,27.41
20-Apr-05,27.36,27.51,26.20,26.23,3643800,26.23
19-Apr-05,26.59,27.08,26.54,27.01,3596000,27.01
18-Apr-05,25.80,26.60,25.72,26.37,2652200,26.37
15-Apr-05,26.20,26.35,25.45,25.87,4567900,25.87
14-Apr-05,26.99,27.02,26.16,26.38,6207400,26.38
13-Apr-05,27.65,27.71,26.00,26.09,5464200,26.09
12-Apr-05,27.57,27.80,26.90,27.78,3470600,27.78
11-Apr-05,27.74,27.97,27.51,27.61,2716400,27.61
8-Apr-05,27.99,28.59,27.88,28.00,2040700,28.00
7-Apr-05,27.55,27.85,27.40,27.81,2272600,27.81
6-Apr-05,27.77,27.85,27.32,27.50,3556100,27.50
5-Apr-05,28.03,28.13,27.30,27.44,4840100,27.44
4-Apr-05,28.62,28.62,27.57,28.03,4272400,28.03
1-Apr-05,29.10,29.25,28.28,28.46,2267200,28.46
31-Mar-05,28.68,28.96,28.38,28.86,2761500,28.86
30-Mar-05,27.95,28.57,27.91,28.54,1429100,28.54
29-Mar-05,27.98,28.49,27.65,27.82,2424500,27.82
28-Mar-05,28.33,28.75,27.89,27.90,1526300,27.90
24-Mar-05,28.01,28.54,27.96,28.28,2698000,28.28
23-Mar-05,27.63,28.29,27.54,27.95,1774800,27.95
22-Mar-05,28.07,28.41,27.66,27.78,2531600,27.78
21-Mar-05,27.52,28.02,27.38,27.89,2748400,27.89
18-Mar-05,27.89,27.90,27.17,27.52,2554000,27.52
17-Mar-05,27.28,27.96,27.25,27.69,3651700,27.69
16-Mar-05,27.75,27.91,27.27,27.30,3289400,27.30
15-Mar-05,28.76,28.92,27.79,27.91,3197600,27.91
14-Mar-05,28.70,28.87,28.22,28.67,2381600,28.67
11-Mar-05,29.28,29.38,28.50,28.61,3640800,28.61
10-Mar-05,29.30,29.50,28.54,29.14,3474900,29.14
9-Mar-05,29.48,30.04,29.20,29.21,3051600,29.21
8-Mar-05,29.97,30.14,29.36,29.51,3236300,29.51
7-Mar-05,29.63,30.69,29.63,29.88,3848700,29.88
4-Mar-05,30.11,30.69,29.55,29.63,4222400,29.63
3-Mar-05,31.35,31.36,29.22,29.95,6754500,29.95
2-Mar-05,31.35,31.78,30.72,31.41,5518700,31.41
1-Mar-05,31.59,32.26,31.59,31.88,4011800,31.88
28-Feb-05,31.63,32.01,30.87,31.44,3248700,31.44
25-Feb-05,31.10,32.07,30.94,31.98,3282500,31.98
24-Feb-05,29.82,31.85,29.70,31.29,9605700,31.29
23-Feb-05,29.95,30.16,29.04,29.48,3457300,29.48
22-Feb-05,30.00,30.94,29.39,29.81,3778500,29.81
18-Feb-05,30.00,30.22,29.70,30.02,2084500,30.02
17-Feb-05,30.55,30.95,29.90,30.00,2922900,30.00
16-Feb-05,30.55,30.96,29.79,30.58,4441400,30.58
15-Feb-05,30.11,31.20,30.03,30.74,4012800,30.74
14-Feb-05,29.64,30.20,29.45,30.20,2940300,30.20
11-Feb-05,28.62,30.05,28.61,29.83,3687000,29.83
10-Feb-05,29.00,29.28,28.49,29.00,3041700,29.00
9-Feb-05,29.60,29.79,28.70,28.79,3809100,28.79
8-Feb-05,28.68,30.22,28.50,29.85,5262300,29.85
7-Feb-05,28.80,29.20,28.47,28.70,2258300,28.70
4-Feb-05,27.18,28.99,27.13,28.96,3009100,28.96
3-Feb-05,27.17,27.52,27.02,27.35,3255000,27.35
2-Feb-05,26.97,27.31,26.83,27.26,2527200,27.26
1-Feb-05,26.66,27.25,26.56,27.09,1551600,27.09
31-Jan-05,26.55,27.12,26.55,26.76,1438400,26.76
28-Jan-05,27.01,27.18,26.21,26.60,2097700,26.60
27-Jan-05,26.37,27.35,26.37,27.15,3251800,27.15
26-Jan-05,26.00,26.73,25.94,26.49,2515900,26.49
25-Jan-05,25.84,26.36,25.78,26.10,1814500,26.10
24-Jan-05,26.53,26.74,25.51,25.54,2516700,25.54
21-Jan-05,26.00,26.79,25.86,26.72,7473200,26.72
20-Jan-05,26.03,27.04,25.77,26.33,4913300,26.33
19-Jan-05,27.15,27.23,26.19,26.20,2021400,26.20
18-Jan-05,26.81,27.29,26.78,27.23,1493000,27.23
14-Jan-05,26.42,27.25,26.41,27.20,2741600,27.20
13-Jan-05,26.40,26.83,26.26,26.35,1812800,26.35
12-Jan-05,26.06,26.81,25.99,26.67,3009100,26.67
11-Jan-05,25.37,26.13,25.35,25.57,1989100,25.57
10-Jan-05,25.64,26.34,25.38,25.90,1678100,25.90
7-Jan-05,26.00,26.07,25.39,25.77,2678800,25.77
6-Jan-05,25.88,26.18,25.56,25.69,1979300,25.69
5-Jan-05,26.17,26.90,25.81,25.88,3422500,25.88
4-Jan-05,27.48,27.96,26.17,26.79,2676100,26.79
3-Jan-05,28.70,29.06,27.72,27.79,1998800,27.79