matplotlib Code

408 lines (407 with data), 17.8 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,4.44,4.52,4.40,4.45,26323600,4.45
10-Aug-06,4.43,4.50,4.39,4.48,30352200,4.48
9-Aug-06,4.50,4.52,4.41,4.47,28071200,4.47
8-Aug-06,4.52,4.54,4.41,4.44,33411900,4.44
7-Aug-06,4.51,4.66,4.45,4.52,62940500,4.52
4-Aug-06,4.40,4.54,4.38,4.53,65229000,4.53
3-Aug-06,4.28,4.37,4.26,4.35,26081000,4.35
2-Aug-06,4.22,4.32,4.21,4.29,39567700,4.29
1-Aug-06,4.31,4.32,4.17,4.20,33106500,4.20
31-Jul-06,4.30,4.40,4.27,4.35,31270000,4.35
28-Jul-06,4.26,4.35,4.21,4.33,54578500,4.33
27-Jul-06,4.27,4.35,4.24,4.26,42325300,4.26
26-Jul-06,4.25,4.34,4.18,4.27,101095000,4.27
25-Jul-06,4.04,4.17,3.94,4.09,73436096,4.09
24-Jul-06,3.86,4.02,3.81,4.02,38358400,4.02
21-Jul-06,3.92,3.94,3.81,3.83,52482700,3.83
20-Jul-06,4.00,4.08,3.93,3.94,36505100,3.94
19-Jul-06,3.88,3.97,3.86,3.97,47754700,3.97
18-Jul-06,3.88,3.93,3.80,3.85,23760900,3.85
17-Jul-06,3.88,3.90,3.82,3.88,24204700,3.88
14-Jul-06,3.90,3.95,3.86,3.88,31633800,3.88
13-Jul-06,4.00,4.03,3.87,3.87,62485900,3.87
12-Jul-06,3.95,4.06,3.92,4.00,78177504,4.00
11-Jul-06,3.88,3.95,3.84,3.90,53629600,3.90
10-Jul-06,3.92,3.94,3.74,3.82,70860896,3.82
7-Jul-06,3.98,3.99,3.83,3.91,57973400,3.91
6-Jul-06,4.05,4.12,3.93,4.00,48713200,4.00
5-Jul-06,4.15,4.17,4.00,4.04,32829800,4.04
3-Jul-06,4.15,4.20,4.12,4.20,10383800,4.20
30-Jun-06,4.16,4.22,4.09,4.15,70357600,4.15
29-Jun-06,4.05,4.14,4.03,4.14,33634000,4.14
28-Jun-06,3.99,4.05,3.94,4.04,48503700,4.04
27-Jun-06,4.08,4.12,3.93,3.97,61234600,3.97
26-Jun-06,4.17,4.19,4.04,4.09,67241104,4.09
23-Jun-06,4.24,4.28,4.17,4.18,24722900,4.18
22-Jun-06,4.30,4.31,4.21,4.25,23911900,4.25
21-Jun-06,4.21,4.32,4.20,4.32,32653600,4.32
20-Jun-06,4.16,4.24,4.11,4.22,43552300,4.22
19-Jun-06,4.30,4.32,4.10,4.14,53308600,4.14
16-Jun-06,4.35,4.37,4.23,4.30,57857500,4.30
15-Jun-06,4.17,4.37,4.16,4.35,68921296,4.35
14-Jun-06,4.16,4.32,4.13,4.16,68054800,4.16
13-Jun-06,4.11,4.23,4.08,4.18,65864400,4.18
12-Jun-06,4.23,4.25,4.07,4.11,35919300,4.11
9-Jun-06,4.26,4.37,4.21,4.24,40784900,4.24
8-Jun-06,4.30,4.31,4.15,4.23,51252200,4.23
7-Jun-06,4.39,4.44,4.28,4.31,47599900,4.31
6-Jun-06,4.42,4.43,4.34,4.37,35912900,4.37
5-Jun-06,4.45,4.51,4.40,4.42,34271600,4.42
2-Jun-06,4.54,4.54,4.45,4.46,46447200,4.46
1-Jun-06,4.49,4.55,4.35,4.55,105276400,4.55
31-May-06,4.58,4.66,4.55,4.63,63137700,4.63
30-May-06,4.51,4.70,4.45,4.55,103227400,4.55
26-May-06,4.34,4.44,4.29,4.42,56849400,4.42
25-May-06,4.33,4.37,4.29,4.33,40331200,4.33
24-May-06,4.33,4.40,4.17,4.32,107863400,4.32
23-May-06,4.55,4.58,4.28,4.29,112368096,4.29
22-May-06,4.53,4.63,4.43,4.54,80580704,4.54
19-May-06,4.63,4.70,4.56,4.59,66684700,4.59
18-May-06,4.63,4.68,4.56,4.61,54222600,4.61
17-May-06,4.56,4.65,4.52,4.58,72674896,4.58
16-May-06,4.77,4.82,4.48,4.53,98088000,4.53
15-May-06,4.80,4.90,4.67,4.75,67827696,4.75
12-May-06,4.89,4.90,4.79,4.84,68865104,4.84
11-May-06,5.05,5.10,4.88,4.89,52734100,4.89
10-May-06,5.12,5.14,5.03,5.07,38619200,5.07
9-May-06,5.07,5.19,5.07,5.15,68371400,5.15
8-May-06,5.08,5.18,5.06,5.08,64485700,5.08
5-May-06,4.96,5.13,4.95,5.10,97904400,5.10
4-May-06,4.91,4.97,4.87,4.95,40840600,4.95
3-May-06,4.97,4.97,4.84,4.89,59813100,4.89
2-May-06,4.93,5.06,4.92,4.95,68928800,4.95
1-May-06,5.03,5.03,4.90,4.91,47512000,4.91
28-Apr-06,4.93,5.05,4.92,5.00,37720900,5.00
27-Apr-06,4.95,5.03,4.94,4.95,41317200,4.95
26-Apr-06,4.99,5.14,4.92,5.02,56406800,5.02
25-Apr-06,5.20,5.25,4.92,4.99,240525200,4.99
24-Apr-06,4.90,5.00,4.84,4.98,108338200,4.98
21-Apr-06,5.04,5.07,4.91,4.93,81506096,4.93
20-Apr-06,5.04,5.09,5.01,5.04,79494704,5.04
19-Apr-06,4.94,5.02,4.87,4.95,46574900,4.95
18-Apr-06,4.85,5.04,4.70,4.98,125114000,4.98
17-Apr-06,4.99,4.99,4.81,4.84,50490200,4.84
13-Apr-06,4.94,5.02,4.91,4.99,33487400,4.99
12-Apr-06,5.00,5.05,4.91,4.97,51466000,4.97
11-Apr-06,5.12,5.15,4.89,5.01,66544900,5.01
10-Apr-06,5.24,5.24,5.09,5.11,51620900,5.11
7-Apr-06,5.22,5.35,5.22,5.24,87068200,5.24
6-Apr-06,5.11,5.25,5.10,5.24,49258700,5.24
5-Apr-06,5.11,5.16,5.09,5.12,44098100,5.12
4-Apr-06,5.08,5.15,5.06,5.11,34121100,5.11
3-Apr-06,5.18,5.20,5.07,5.09,59810500,5.09
31-Mar-06,5.21,5.22,5.12,5.13,48997600,5.13
30-Mar-06,5.26,5.30,5.14,5.15,72303000,5.15
29-Mar-06,5.22,5.38,5.21,5.25,184232000,5.25
28-Mar-06,4.98,5.08,4.96,5.03,59025600,5.03
27-Mar-06,5.00,5.40,4.98,4.99,81740600,4.99
24-Mar-06,4.87,4.99,4.86,4.97,63523000,4.97
23-Mar-06,4.77,4.96,4.75,4.87,69996896,4.87
22-Mar-06,4.70,4.82,4.68,4.81,44788900,4.81
21-Mar-06,4.85,4.89,4.67,4.72,89178400,4.72
20-Mar-06,4.76,4.86,4.68,4.83,57097700,4.83
17-Mar-06,4.79,4.93,4.72,4.75,68953504,4.75
16-Mar-06,4.88,4.94,4.79,4.80,56730900,4.80
15-Mar-06,4.66,4.90,4.63,4.86,86387800,4.86
14-Mar-06,4.51,4.69,4.50,4.67,34807900,4.67
13-Mar-06,4.58,4.60,4.51,4.54,23059700,4.54
10-Mar-06,4.55,4.62,4.53,4.58,45544100,4.58
9-Mar-06,4.47,4.63,4.46,4.51,70482200,4.51
8-Mar-06,4.44,4.45,4.35,4.35,42811900,4.35
7-Mar-06,4.45,4.49,4.40,4.46,37620500,4.46
6-Mar-06,4.46,4.57,4.42,4.49,56576800,4.49
3-Mar-06,4.25,4.65,4.20,4.43,96480800,4.43
2-Mar-06,4.26,4.38,4.25,4.27,57892100,4.27
1-Mar-06,4.18,4.31,4.16,4.29,59345100,4.29
28-Feb-06,4.29,4.30,4.14,4.17,44973300,4.17
27-Feb-06,4.28,4.33,4.25,4.31,30049800,4.31
24-Feb-06,4.25,4.29,4.22,4.28,24557000,4.28
23-Feb-06,4.33,4.34,4.25,4.27,28038800,4.27
22-Feb-06,4.27,4.34,4.27,4.30,48699700,4.30
21-Feb-06,4.30,4.34,4.24,4.25,31969700,4.25
17-Feb-06,4.39,4.43,4.30,4.30,49068600,4.30
16-Feb-06,4.34,4.37,4.28,4.37,39400800,4.37
15-Feb-06,4.36,4.37,4.30,4.32,35477000,4.32
14-Feb-06,4.34,4.46,4.30,4.39,46420600,4.39
13-Feb-06,4.31,4.39,4.29,4.33,40483400,4.33
10-Feb-06,4.37,4.40,4.31,4.38,33189200,4.38
9-Feb-06,4.39,4.45,4.36,4.37,45637100,4.37
8-Feb-06,4.32,4.42,4.32,4.38,48125200,4.38
7-Feb-06,4.35,4.36,4.24,4.29,69029504,4.29
6-Feb-06,4.40,4.44,4.34,4.36,38910400,4.36
3-Feb-06,4.50,4.51,4.38,4.43,65993500,4.43
2-Feb-06,4.55,4.60,4.45,4.53,47927700,4.53
1-Feb-06,4.47,4.68,4.45,4.52,96876096,4.52
31-Jan-06,4.40,4.57,4.39,4.50,98897600,4.50
30-Jan-06,4.28,4.45,4.18,4.37,75713104,4.37
27-Jan-06,4.37,4.38,4.19,4.29,66349200,4.29
26-Jan-06,4.48,4.52,4.36,4.39,48809600,4.39
25-Jan-06,4.30,4.52,4.26,4.44,85160896,4.44
24-Jan-06,4.40,4.46,4.34,4.37,77314400,4.37
23-Jan-06,4.48,4.49,4.34,4.39,68129104,4.39
20-Jan-06,4.66,4.69,4.46,4.48,47856500,4.48
19-Jan-06,4.62,4.70,4.59,4.70,33760600,4.70
18-Jan-06,4.50,4.67,4.49,4.59,44429400,4.59
17-Jan-06,4.66,4.70,4.40,4.61,53468900,4.61
13-Jan-06,4.42,5.00,4.38,4.71,143415904,4.71
12-Jan-06,4.50,4.58,4.40,4.40,37613400,4.40
11-Jan-06,4.52,4.64,4.48,4.52,59188100,4.52
10-Jan-06,4.57,4.57,4.44,4.51,53068400,4.51
9-Jan-06,4.58,4.64,4.49,4.64,86400496,4.64
6-Jan-06,4.75,4.85,4.68,4.71,97937504,4.71
5-Jan-06,4.42,4.70,4.40,4.69,71759504,4.69
4-Jan-06,4.32,4.45,4.32,4.41,41446300,4.41
3-Jan-06,4.20,4.42,4.17,4.32,48265300,4.32
30-Dec-05,4.22,4.25,4.14,4.19,31822900,4.19
29-Dec-05,4.29,4.35,4.23,4.25,29570700,4.25
28-Dec-05,4.27,4.35,4.25,4.32,29899700,4.32
27-Dec-05,4.35,4.43,4.29,4.29,38184200,4.29
23-Dec-05,4.32,4.38,4.30,4.36,21945200,4.36
22-Dec-05,4.29,4.33,4.27,4.32,23604800,4.32
21-Dec-05,4.27,4.39,4.23,4.28,32300500,4.28
20-Dec-05,4.30,4.35,4.16,4.23,47718200,4.23
19-Dec-05,4.42,4.45,4.31,4.31,28883800,4.31
16-Dec-05,4.45,4.50,4.42,4.43,42378500,4.43
15-Dec-05,4.41,4.46,4.35,4.46,36066900,4.46
14-Dec-05,4.46,4.48,4.36,4.42,42436200,4.42
13-Dec-05,4.33,4.49,4.33,4.49,85008200,4.49
12-Dec-05,4.38,4.41,4.25,4.35,56282700,4.35
9-Dec-05,4.17,4.44,4.15,4.33,122981504,4.33
8-Dec-05,4.03,4.18,3.97,4.18,76162800,4.18
7-Dec-05,4.14,4.20,4.01,4.02,88384304,4.02
6-Dec-05,4.06,4.11,4.03,4.09,56710100,4.09
5-Dec-05,3.96,4.08,3.96,4.00,58721900,4.00
2-Dec-05,3.89,4.10,3.83,3.95,77254896,3.95
1-Dec-05,3.80,3.94,3.78,3.88,47644200,3.88
30-Nov-05,3.90,3.94,3.77,3.77,43104500,3.77
29-Nov-05,3.94,3.98,3.87,3.89,78380800,3.89
28-Nov-05,3.90,3.94,3.84,3.92,26959500,3.92
25-Nov-05,3.91,3.95,3.87,3.90,11713800,3.90
23-Nov-05,3.77,3.93,3.76,3.92,60376000,3.92
22-Nov-05,3.78,3.84,3.76,3.77,26843700,3.77
21-Nov-05,3.76,3.80,3.73,3.79,32792100,3.79
18-Nov-05,3.69,3.82,3.66,3.75,67834800,3.75
17-Nov-05,3.67,3.71,3.65,3.68,31045700,3.68
16-Nov-05,3.67,3.70,3.62,3.66,31903100,3.66
15-Nov-05,3.69,3.70,3.64,3.68,25821100,3.68
14-Nov-05,3.74,3.78,3.67,3.69,24775000,3.69
11-Nov-05,3.70,3.71,3.68,3.70,20791000,3.70
10-Nov-05,3.76,3.77,3.63,3.68,71029504,3.68
9-Nov-05,3.76,3.79,3.75,3.78,24512900,3.78
8-Nov-05,3.79,3.83,3.74,3.77,86579904,3.77
7-Nov-05,3.89,3.93,3.86,3.89,194378800,3.89
4-Nov-05,3.88,3.92,3.83,3.90,35159900,3.90
3-Nov-05,3.73,3.92,3.70,3.91,62536500,3.91
2-Nov-05,3.77,3.80,3.66,3.73,81352496,3.73
1-Nov-05,3.97,3.97,3.79,3.85,50063600,3.85
31-Oct-05,3.89,4.01,3.87,4.00,57390000,4.00
28-Oct-05,3.91,3.94,3.85,3.88,69604000,3.88
27-Oct-05,3.92,3.94,3.85,3.90,38445600,3.90
26-Oct-05,3.98,3.99,3.89,3.92,34073200,3.92
25-Oct-05,4.02,4.02,3.93,3.97,32623600,3.97
24-Oct-05,3.93,4.03,3.90,4.03,28764700,4.03
21-Oct-05,3.95,3.97,3.88,3.89,24316700,3.89
20-Oct-05,3.97,3.97,3.88,3.91,30452000,3.91
19-Oct-05,3.90,3.98,3.88,3.97,24378000,3.97
18-Oct-05,3.96,3.98,3.91,3.92,21503500,3.92
17-Oct-05,3.98,4.05,3.92,3.94,24140500,3.94
14-Oct-05,3.98,3.98,3.93,3.98,14745500,3.98
13-Oct-05,3.91,4.04,3.91,3.96,34974600,3.96
12-Oct-05,3.97,4.01,3.91,3.93,33906400,3.93
11-Oct-05,4.05,4.11,3.96,4.00,33071700,4.00
10-Oct-05,4.18,4.20,4.03,4.06,38944100,4.06
7-Oct-05,4.19,4.20,4.07,4.17,34301000,4.17
6-Oct-05,4.26,4.31,4.14,4.18,40325300,4.18
5-Oct-05,4.28,4.34,4.21,4.21,52286900,4.21
4-Oct-05,4.41,4.56,4.13,4.20,204901792,4.20
3-Oct-05,3.91,4.26,3.90,4.19,139776096,4.19
30-Sep-05,3.84,3.98,3.84,3.93,43456600,3.93
29-Sep-05,3.88,3.89,3.83,3.87,33794700,3.87
28-Sep-05,3.83,3.92,3.81,3.88,25904900,3.88
27-Sep-05,3.91,3.93,3.82,3.82,27198000,3.82
26-Sep-05,3.90,3.95,3.83,3.93,24789400,3.93
23-Sep-05,3.88,3.92,3.83,3.87,19926000,3.87
22-Sep-05,3.94,3.95,3.81,3.89,40080700,3.89
21-Sep-05,3.97,4.03,3.93,3.94,26384400,3.94
20-Sep-05,4.04,4.12,3.96,3.98,35933000,3.98
19-Sep-05,3.98,4.06,3.90,4.04,37304100,4.04
16-Sep-05,3.94,4.03,3.91,4.02,49703500,4.02
15-Sep-05,4.07,4.10,3.90,3.93,49664100,3.93
14-Sep-05,4.11,4.15,4.03,4.08,31293200,4.08
13-Sep-05,4.08,4.20,4.07,4.10,34217500,4.10
12-Sep-05,4.06,4.29,4.04,4.10,61715400,4.10
9-Sep-05,3.99,4.07,3.98,4.00,47524400,4.00
8-Sep-05,3.91,3.99,3.91,3.98,38111900,3.98
7-Sep-05,3.83,3.96,3.82,3.93,30329400,3.93
6-Sep-05,3.83,3.86,3.81,3.84,15288400,3.84
2-Sep-05,3.82,3.85,3.77,3.82,24110100,3.82
1-Sep-05,3.83,3.87,3.79,3.82,33733600,3.82
31-Aug-05,3.76,3.84,3.75,3.80,59271600,3.80
30-Aug-05,3.73,3.74,3.61,3.73,48834000,3.73
29-Aug-05,3.66,3.80,3.63,3.71,35629600,3.71
26-Aug-05,3.64,3.70,3.62,3.67,27772300,3.67
25-Aug-05,3.60,3.71,3.59,3.63,39780600,3.63
24-Aug-05,3.59,3.64,3.58,3.59,31031800,3.59
23-Aug-05,3.61,3.62,3.58,3.59,17164200,3.59
22-Aug-05,3.60,3.65,3.58,3.60,23710300,3.60
19-Aug-05,3.65,3.67,3.59,3.60,37889400,3.60
18-Aug-05,3.62,3.65,3.57,3.63,27367400,3.63
17-Aug-05,3.69,3.76,3.59,3.61,67479600,3.61
16-Aug-05,3.77,3.78,3.65,3.67,34085200,3.67
15-Aug-05,3.84,3.85,3.74,3.76,32975900,3.76
12-Aug-05,3.75,3.88,3.74,3.84,36882400,3.84
11-Aug-05,3.72,3.81,3.72,3.78,26680100,3.78
10-Aug-05,3.72,3.77,3.71,3.74,30169300,3.74
9-Aug-05,3.72,3.75,3.70,3.71,28234400,3.71
8-Aug-05,3.74,3.78,3.68,3.71,37454600,3.71
5-Aug-05,3.79,3.80,3.70,3.72,38784900,3.72
4-Aug-05,3.80,3.83,3.78,3.80,28577100,3.80
3-Aug-05,3.82,3.87,3.81,3.81,37905200,3.81
2-Aug-05,3.83,3.87,3.81,3.84,39181800,3.84
1-Aug-05,3.85,3.86,3.82,3.82,32387100,3.82
29-Jul-05,3.85,3.86,3.83,3.84,36179300,3.84
28-Jul-05,3.89,3.90,3.83,3.85,35418000,3.85
27-Jul-05,3.98,4.00,3.86,3.87,69351600,3.87
26-Jul-05,3.83,3.94,3.81,3.85,40719300,3.85
25-Jul-05,3.85,3.90,3.81,3.85,46599400,3.85
22-Jul-05,3.84,3.89,3.84,3.88,42373700,3.88
21-Jul-05,3.82,3.87,3.77,3.85,40068600,3.85
20-Jul-05,3.74,3.88,3.74,3.81,43117800,3.81
19-Jul-05,3.72,3.80,3.69,3.77,24854800,3.77
18-Jul-05,3.75,3.76,3.69,3.69,17800000,3.69
15-Jul-05,3.73,3.82,3.72,3.76,33691400,3.76
14-Jul-05,3.75,3.77,3.72,3.74,28123500,3.74
13-Jul-05,3.69,3.74,3.68,3.72,21927700,3.72
12-Jul-05,3.67,3.71,3.64,3.70,21678800,3.70
11-Jul-05,3.63,3.68,3.60,3.68,35922500,3.68
8-Jul-05,3.62,3.67,3.59,3.63,52282700,3.63
7-Jul-05,3.65,3.70,3.57,3.60,57797400,3.60
6-Jul-05,3.63,3.80,3.62,3.70,60380300,3.70
5-Jul-05,3.64,3.68,3.60,3.64,28320200,3.64
1-Jul-05,3.73,3.76,3.62,3.65,43145800,3.65
30-Jun-05,3.79,3.82,3.69,3.73,60378900,3.73
29-Jun-05,3.73,3.81,3.69,3.79,36827400,3.79
28-Jun-05,3.68,3.77,3.66,3.74,30390200,3.74
27-Jun-05,3.72,3.83,3.68,3.69,33403800,3.69
24-Jun-05,3.77,3.78,3.70,3.70,30155100,3.70
23-Jun-05,3.85,3.87,3.74,3.75,28220200,3.75
22-Jun-05,3.86,3.89,3.81,3.83,47344600,3.83
21-Jun-05,3.84,3.89,3.78,3.85,34297200,3.85
20-Jun-05,3.85,3.92,3.83,3.86,38795600,3.86
17-Jun-05,3.91,3.93,3.86,3.87,55252700,3.87
16-Jun-05,3.70,3.95,3.70,3.86,110136200,3.86
15-Jun-05,3.63,3.74,3.59,3.71,49300400,3.71
14-Jun-05,3.64,3.65,3.57,3.60,46147500,3.60
13-Jun-05,3.66,3.72,3.60,3.64,46113300,3.64
10-Jun-05,3.58,3.75,3.58,3.69,38905000,3.69
9-Jun-05,3.63,3.65,3.57,3.60,39183800,3.60
8-Jun-05,3.62,3.64,3.57,3.62,37612100,3.62
7-Jun-05,3.62,3.67,3.58,3.61,37088600,3.61
6-Jun-05,3.66,3.67,3.56,3.62,56965600,3.62
3-Jun-05,3.75,3.75,3.64,3.66,59546500,3.66
2-Jun-05,3.84,3.86,3.73,3.79,147763504,3.79
1-Jun-05,3.82,3.95,3.80,3.90,31020700,3.90
31-May-05,3.84,3.88,3.80,3.81,22485200,3.81
27-May-05,3.82,3.90,3.81,3.87,31817800,3.87
26-May-05,3.82,3.88,3.80,3.82,21659100,3.82
25-May-05,3.81,3.87,3.76,3.80,27399500,3.80
24-May-05,3.89,3.90,3.81,3.84,24316500,3.84
23-May-05,3.92,3.93,3.89,3.89,18996400,3.89
20-May-05,3.87,3.96,3.87,3.94,20953000,3.94
19-May-05,3.93,3.95,3.87,3.89,37018600,3.89
18-May-05,3.98,3.99,3.89,3.91,34093200,3.91
17-May-05,3.94,3.99,3.86,3.98,31407800,3.98
16-May-05,3.93,3.97,3.88,3.96,26184400,3.96
13-May-05,3.95,3.97,3.82,3.94,34853800,3.94
12-May-05,3.96,4.01,3.84,3.95,34357900,3.95
11-May-05,3.81,3.98,3.75,3.97,44797200,3.97
10-May-05,3.84,3.85,3.73,3.79,28814300,3.79
9-May-05,3.85,3.89,3.77,3.85,30937800,3.85
6-May-05,3.85,3.88,3.73,3.86,26689700,3.86
5-May-05,3.88,3.88,3.76,3.83,22990000,3.83
4-May-05,3.86,3.90,3.83,3.87,30002700,3.87
3-May-05,3.75,3.88,3.74,3.82,56082300,3.82
2-May-05,3.71,3.80,3.66,3.76,41356000,3.76
29-Apr-05,3.91,3.98,3.59,3.62,153504304,3.62
28-Apr-05,3.52,3.58,3.42,3.44,38893500,3.44
27-Apr-05,3.50,3.58,3.45,3.54,31365100,3.54
26-Apr-05,3.54,3.56,3.48,3.48,24535000,3.48
25-Apr-05,3.52,3.57,3.51,3.52,20655600,3.52
22-Apr-05,3.59,3.59,3.44,3.49,26971900,3.49
21-Apr-05,3.49,3.60,3.46,3.56,41954900,3.56
20-Apr-05,3.59,3.59,3.48,3.50,38535400,3.50
19-Apr-05,3.59,3.64,3.54,3.56,40016400,3.56
18-Apr-05,3.60,3.62,3.46,3.57,67577296,3.57
15-Apr-05,3.75,3.80,3.59,3.66,79454304,3.66
14-Apr-05,4.02,4.03,3.87,3.96,49450700,3.96
13-Apr-05,4.04,4.06,4.00,4.02,21112500,4.02
12-Apr-05,4.02,4.08,3.97,4.06,36736900,4.06
11-Apr-05,4.10,4.10,4.02,4.05,25609700,4.05
8-Apr-05,4.11,4.16,4.04,4.11,16938300,4.11
7-Apr-05,4.00,4.12,4.00,4.12,25523400,4.12
6-Apr-05,4.04,4.05,3.97,4.02,27710500,4.02
5-Apr-05,4.04,4.06,3.99,4.02,19722100,4.02
4-Apr-05,4.01,4.07,3.99,4.02,24212800,4.02
1-Apr-05,4.07,4.09,4.02,4.05,22362900,4.05
31-Mar-05,4.09,4.10,4.02,4.04,32922700,4.04
30-Mar-05,4.08,4.15,4.03,4.09,31032600,4.09
29-Mar-05,4.01,4.11,4.01,4.09,36060300,4.09
28-Mar-05,4.04,4.10,4.01,4.03,22029300,4.03
24-Mar-05,4.08,4.10,4.00,4.03,26406600,4.03
23-Mar-05,3.98,4.12,3.87,4.08,83641504,4.08
22-Mar-05,4.20,4.23,4.01,4.03,83078096,4.03
21-Mar-05,4.19,4.27,4.16,4.21,23595500,4.21
18-Mar-05,4.24,4.31,4.15,4.24,40568500,4.24
17-Mar-05,4.20,4.28,4.12,4.23,24216000,4.23
16-Mar-05,4.33,4.37,4.14,4.19,46460400,4.19
15-Mar-05,4.41,4.45,4.33,4.35,28657200,4.35
14-Mar-05,4.45,4.53,4.37,4.39,54915900,4.39
11-Mar-05,4.38,4.50,4.37,4.45,40340600,4.45
10-Mar-05,4.39,4.45,4.35,4.38,39038000,4.38
9-Mar-05,4.37,4.48,4.34,4.36,31793400,4.36
8-Mar-05,4.46,4.53,4.36,4.37,39074800,4.37
7-Mar-05,4.33,4.53,4.32,4.48,56604000,4.48
4-Mar-05,4.24,4.40,4.22,4.36,58526100,4.36
3-Mar-05,4.23,4.26,4.18,4.21,19675300,4.21
2-Mar-05,4.18,4.28,4.13,4.22,41569400,4.22
1-Mar-05,4.20,4.27,4.17,4.19,40604800,4.19
28-Feb-05,4.18,4.26,4.17,4.22,33489400,4.22
25-Feb-05,4.21,4.26,4.16,4.18,33932700,4.18
24-Feb-05,4.14,4.23,4.10,4.22,35430100,4.22
23-Feb-05,4.09,4.17,4.07,4.15,39616900,4.15
22-Feb-05,4.09,4.18,4.02,4.07,32302900,4.07
18-Feb-05,4.16,4.20,4.11,4.16,32149300,4.16
17-Feb-05,4.26,4.28,4.10,4.15,48322000,4.15
16-Feb-05,4.24,4.29,4.22,4.25,32821900,4.25
15-Feb-05,4.25,4.30,4.22,4.27,32489300,4.27
14-Feb-05,4.31,4.35,4.23,4.25,25366600,4.25
11-Feb-05,4.20,4.34,4.19,4.30,32236000,4.30
10-Feb-05,4.20,4.27,4.16,4.24,28590700,4.24
9-Feb-05,4.29,4.31,4.16,4.20,35852600,4.20
8-Feb-05,4.30,4.35,4.25,4.25,32368700,4.25
7-Feb-05,4.33,4.33,4.27,4.30,20522200,4.30
4-Feb-05,4.22,4.36,4.21,4.32,46192000,4.32
3-Feb-05,4.38,4.43,4.20,4.26,52446800,4.26
2-Feb-05,4.46,4.48,4.34,4.39,44265500,4.39
1-Feb-05,4.41,4.51,4.31,4.42,51442400,4.42
31-Jan-05,4.32,4.45,4.29,4.36,67294304,4.36
28-Jan-05,4.18,4.27,4.17,4.26,49529500,4.26
27-Jan-05,4.14,4.18,4.10,4.12,34839600,4.12
26-Jan-05,4.18,4.20,4.08,4.15,43912600,4.15
25-Jan-05,4.14,4.18,4.11,4.14,30384900,4.14
24-Jan-05,4.24,4.26,4.07,4.09,54731000,4.09
21-Jan-05,4.27,4.34,4.16,4.17,62459500,4.17
20-Jan-05,4.18,4.36,4.16,4.24,48306800,4.24
19-Jan-05,4.37,4.37,4.15,4.17,70659800,4.17
18-Jan-05,4.20,4.45,4.14,4.45,85472000,4.45
14-Jan-05,4.39,4.40,4.15,4.22,177808704,4.22
13-Jan-05,4.66,4.70,4.54,4.58,73466096,4.58
12-Jan-05,4.55,4.65,4.53,4.61,47878900,4.61
11-Jan-05,4.64,4.70,4.48,4.53,51699800,4.53
10-Jan-05,4.60,4.70,4.50,4.61,41128600,4.61
7-Jan-05,4.64,4.66,4.50,4.62,48571100,4.62
6-Jan-05,4.73,4.77,4.55,4.60,59614100,4.60
5-Jan-05,4.67,4.78,4.64,4.70,57436600,4.70
4-Jan-05,5.04,5.05,4.62,4.63,132609504,4.63
3-Jan-05,5.21,5.26,5.07,5.11,83476600,5.11