matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,29.00,29.49,28.68,29.33,2634400,29.33
10-Aug-06,29.04,29.47,28.86,29.16,1870000,29.16
9-Aug-06,29.50,29.95,28.88,29.00,2678000,29.00
8-Aug-06,29.55,29.64,28.69,28.99,3591700,28.99
7-Aug-06,30.02,30.09,29.27,29.33,2593500,29.33
4-Aug-06,30.45,30.81,29.60,30.09,3200100,30.09
3-Aug-06,29.70,30.57,29.50,30.15,2923100,30.15
2-Aug-06,29.16,30.14,29.07,29.86,3559200,29.86
1-Aug-06,29.51,29.60,28.65,29.31,3903800,29.31
31-Jul-06,29.93,30.01,29.37,29.65,2802700,29.65
28-Jul-06,29.20,29.97,29.20,29.83,2655600,29.83
27-Jul-06,30.21,30.25,29.13,29.22,3275400,29.22
26-Jul-06,30.32,30.90,29.78,30.14,3057700,30.14
25-Jul-06,30.10,30.53,29.68,30.31,3427700,30.31
24-Jul-06,28.90,30.55,28.86,29.93,4828300,29.93
21-Jul-06,29.52,29.89,28.66,28.83,6030100,28.83
20-Jul-06,30.25,31.10,29.62,29.74,9741300,29.74
19-Jul-06,28.18,29.52,28.08,29.39,7264100,29.39
18-Jul-06,28.68,28.78,27.16,28.13,12057000,28.13
17-Jul-06,26.11,27.26,25.85,27.09,7429000,27.09
14-Jul-06,27.69,27.93,26.54,26.92,8275800,26.92
13-Jul-06,28.18,29.27,27.71,27.94,11777700,27.94
12-Jul-06,29.99,30.03,27.26,28.60,18238400,28.60
11-Jul-06,31.41,31.52,30.31,30.73,8534600,30.73
10-Jul-06,33.20,33.36,31.34,31.47,6039800,31.47
7-Jul-06,34.31,34.56,32.98,33.16,5335600,33.16
6-Jul-06,34.30,34.80,34.07,34.64,2516600,34.64
5-Jul-06,34.88,34.93,34.14,34.18,3753600,34.18
3-Jul-06,35.52,35.76,35.05,35.12,1159800,35.12
30-Jun-06,35.48,35.91,35.21,35.30,3376600,35.30
29-Jun-06,34.10,35.39,33.85,35.34,3549400,35.34
28-Jun-06,33.83,33.98,33.35,33.86,3270900,33.86
27-Jun-06,34.60,35.00,33.80,33.93,3537800,33.93
26-Jun-06,34.98,35.06,34.55,34.61,2408000,34.61
23-Jun-06,34.83,35.44,34.78,34.86,3392700,34.86
22-Jun-06,34.79,35.07,34.48,34.97,3076300,34.97
21-Jun-06,34.05,35.60,33.99,34.86,3425300,34.86
20-Jun-06,34.40,34.53,34.04,34.14,2355800,34.14
19-Jun-06,34.68,34.70,33.79,34.17,2973900,34.17
16-Jun-06,34.63,34.98,34.13,34.53,5125300,34.53
15-Jun-06,33.50,34.75,33.36,34.69,6375400,34.69
14-Jun-06,32.25,33.24,32.18,33.17,5435500,33.17
13-Jun-06,31.34,32.41,31.27,32.18,6560300,32.18
12-Jun-06,31.84,31.98,31.11,31.30,2943700,31.30
9-Jun-06,31.03,32.42,31.02,31.79,5671600,31.79
8-Jun-06,31.11,31.68,30.19,31.05,6980400,31.05
7-Jun-06,31.29,31.60,31.15,31.29,3483600,31.29
6-Jun-06,31.79,31.80,30.94,31.17,4301600,31.17
5-Jun-06,32.23,32.38,31.62,31.69,3358800,31.69
2-Jun-06,32.90,32.90,32.09,32.35,3705400,32.35
1-Jun-06,31.90,32.53,31.76,32.50,4179100,32.50
31-May-06,32.44,32.84,31.98,32.00,6041300,32.00
30-May-06,33.58,33.65,32.31,32.33,3168400,32.33
26-May-06,33.41,34.02,33.12,33.84,5369100,33.84
25-May-06,32.78,33.51,31.26,33.36,13372100,33.36
24-May-06,33.39,34.27,32.63,33.48,7962100,33.48
23-May-06,34.52,34.62,33.41,33.53,5807500,33.53
22-May-06,33.61,34.97,33.52,33.94,8366300,33.94
19-May-06,33.34,34.16,33.00,33.79,7512100,33.79
18-May-06,32.99,33.31,32.71,32.90,4083700,32.90
17-May-06,32.36,32.94,32.14,32.77,5240800,32.77
16-May-06,33.21,33.69,32.44,32.58,3959300,32.58
15-May-06,33.55,33.85,32.85,33.31,4197700,33.31
12-May-06,34.75,34.78,33.40,33.78,6728200,33.78
11-May-06,35.95,36.15,34.52,34.86,4618600,34.86
10-May-06,36.97,37.09,35.77,36.19,2789500,36.19
9-May-06,37.28,37.35,36.82,37.02,1653800,37.02
8-May-06,37.53,37.60,36.85,37.18,2859100,37.18
5-May-06,37.03,37.64,36.96,37.58,3307100,37.58
4-May-06,35.90,37.10,35.90,37.00,5012700,37.00
3-May-06,35.73,36.33,35.41,35.97,3061900,35.97
2-May-06,36.52,36.61,35.69,35.74,3883800,35.74
1-May-06,37.22,37.67,36.14,36.36,3775800,36.36
28-Apr-06,37.21,37.35,36.72,37.07,2037100,37.07
27-Apr-06,37.01,37.98,36.59,37.25,3611300,37.25
26-Apr-06,36.93,37.26,36.56,37.06,2359000,37.06
25-Apr-06,37.18,37.36,36.06,36.96,2655200,36.96
24-Apr-06,36.91,37.28,36.38,37.19,2293000,37.19
21-Apr-06,37.83,38.12,36.50,36.91,4671200,36.91
20-Apr-06,37.89,38.50,37.69,37.76,2160400,37.76
19-Apr-06,37.75,38.07,37.30,37.79,2675800,37.79
18-Apr-06,36.97,38.12,36.90,37.76,3878900,37.76
17-Apr-06,37.50,37.58,36.38,36.77,2965700,36.77
13-Apr-06,35.88,37.64,35.88,37.25,4186600,37.25
12-Apr-06,36.14,36.23,35.75,35.93,3103100,35.93
11-Apr-06,36.68,36.98,36.17,36.43,1881200,36.43
10-Apr-06,36.85,37.10,36.45,36.52,2606000,36.52
7-Apr-06,37.29,37.54,36.55,36.70,5935500,36.70
6-Apr-06,37.00,37.65,36.94,37.23,3567200,37.23
5-Apr-06,36.10,37.35,35.88,37.07,7121500,37.07
4-Apr-06,36.03,36.33,35.80,36.00,2809400,36.00
3-Apr-06,36.42,36.75,35.97,36.07,3701500,36.07
31-Mar-06,36.80,36.96,36.00,36.03,3871800,36.03
30-Mar-06,35.76,36.94,35.55,36.19,6510700,36.19
29-Mar-06,35.02,36.02,34.70,35.62,4188100,35.62
28-Mar-06,35.00,35.38,34.65,34.85,3060600,34.85
27-Mar-06,34.81,35.45,34.65,35.05,2547100,35.05
24-Mar-06,35.10,35.25,34.65,34.98,2319500,34.98
23-Mar-06,35.29,35.43,34.90,35.12,5070500,35.12
22-Mar-06,34.46,35.01,34.28,34.85,2818100,34.85
21-Mar-06,34.81,35.67,34.50,34.54,3728600,34.54
20-Mar-06,35.11,35.43,34.85,34.92,2565900,34.92
17-Mar-06,34.81,35.67,34.50,35.05,6446100,35.05
16-Mar-06,34.49,35.00,34.46,34.51,4193700,34.51
15-Mar-06,34.12,34.50,33.95,34.24,4138300,34.24
14-Mar-06,32.93,33.94,32.87,33.89,3524500,33.89
13-Mar-06,33.14,33.79,32.55,33.08,3156700,33.08
10-Mar-06,33.22,33.57,32.70,33.18,2086500,33.18
9-Mar-06,33.65,34.06,33.12,33.14,3039100,33.14
8-Mar-06,33.20,33.73,32.93,33.49,2451200,33.49
7-Mar-06,33.42,33.63,33.21,33.31,2636700,33.31
6-Mar-06,33.85,34.58,33.48,33.67,2872300,33.67
3-Mar-06,33.86,34.90,33.78,33.86,2794500,33.86
2-Mar-06,34.00,35.00,33.80,34.21,4504300,34.21
1-Mar-06,33.13,34.27,33.09,34.19,3619800,34.19
28-Feb-06,33.39,33.96,32.89,33.16,3675500,33.16
27-Feb-06,32.66,33.66,32.49,33.50,3435000,33.50
24-Feb-06,32.47,32.80,32.05,32.57,3105300,32.57
23-Feb-06,33.27,33.38,32.50,32.54,2761600,32.54
22-Feb-06,32.99,34.01,32.60,33.45,3938300,33.45
21-Feb-06,33.03,33.39,32.45,32.93,3355000,32.93
17-Feb-06,33.34,33.58,32.85,33.04,4934800,33.04
16-Feb-06,34.02,34.49,32.97,33.58,15153300,33.58
15-Feb-06,31.27,31.88,30.20,31.16,8938200,31.16
14-Feb-06,31.67,31.68,30.90,31.40,2124000,31.40
13-Feb-06,31.33,31.76,31.08,31.43,2034100,31.43
10-Feb-06,31.35,31.48,30.73,31.33,2721700,31.33
9-Feb-06,31.29,32.18,31.29,31.40,3694600,31.40
8-Feb-06,31.13,31.59,30.97,31.37,2692100,31.37
7-Feb-06,30.81,31.25,30.59,30.85,2533300,30.85
6-Feb-06,30.76,30.98,30.65,30.83,1917200,30.83
3-Feb-06,30.60,31.41,30.57,31.14,3391700,31.14
2-Feb-06,31.25,31.42,30.65,30.81,2170500,30.81
1-Feb-06,31.00,31.80,30.93,31.39,2786400,31.39
31-Jan-06,31.95,32.13,31.11,31.20,3360200,31.20
30-Jan-06,31.62,32.17,31.10,31.90,4992600,31.90
27-Jan-06,30.60,31.98,30.56,31.63,4418000,31.63
26-Jan-06,30.66,30.89,30.37,30.48,2613800,30.48
25-Jan-06,31.24,31.64,30.29,30.36,4211100,30.36
24-Jan-06,30.92,31.10,30.17,30.39,5083200,30.39
23-Jan-06,31.04,32.77,30.67,30.96,4972400,30.96
20-Jan-06,32.43,32.84,31.14,31.14,4038700,31.14
19-Jan-06,31.51,32.62,31.48,32.58,5959000,32.58
18-Jan-06,31.56,31.65,30.77,31.37,6610500,31.37
17-Jan-06,31.62,32.10,31.41,31.73,3824100,31.73
13-Jan-06,31.85,32.34,31.62,32.12,6716600,32.12
12-Jan-06,30.21,34.49,30.19,32.67,25511300,32.67
11-Jan-06,28.65,30.44,28.60,30.44,9092000,30.44
10-Jan-06,28.89,28.95,28.53,28.63,3099100,28.63
9-Jan-06,28.97,29.32,28.77,29.04,3742400,29.04
6-Jan-06,29.03,29.10,28.38,28.98,6480300,28.98
5-Jan-06,28.00,28.32,27.84,28.21,3968900,28.21
4-Jan-06,28.04,28.30,27.78,28.06,4213400,28.06
3-Jan-06,27.20,28.12,27.13,27.91,3562700,27.91
30-Dec-05,27.23,27.42,26.98,27.00,2396400,27.00
29-Dec-05,27.58,27.84,27.35,27.50,2143100,27.50
28-Dec-05,27.78,27.93,27.53,27.70,2105400,27.70
27-Dec-05,28.05,28.65,27.75,27.84,4949200,27.84
23-Dec-05,27.56,28.15,27.37,28.02,4573300,28.02
22-Dec-05,28.79,28.85,28.25,28.37,4581800,28.37
21-Dec-05,28.16,28.79,28.08,28.60,4966900,28.60
20-Dec-05,28.90,28.95,27.81,28.00,8786100,28.00
19-Dec-05,29.75,29.99,28.88,28.93,3803500,28.93
16-Dec-05,29.76,30.10,29.61,29.86,5235000,29.86
15-Dec-05,29.84,29.98,29.47,29.83,4848700,29.83
14-Dec-05,29.28,30.22,29.25,29.83,4498900,29.83
13-Dec-05,29.40,29.80,29.12,29.35,6024700,29.35
12-Dec-05,29.81,29.81,29.38,29.54,2042700,29.54
9-Dec-05,29.29,29.65,29.15,29.53,1968200,29.53
8-Dec-05,29.15,29.50,29.00,29.11,2983000,29.11
7-Dec-05,29.30,29.71,28.99,29.04,2977900,29.04
6-Dec-05,28.80,29.70,28.77,29.35,3932300,29.35
5-Dec-05,28.74,28.95,28.41,28.77,8047100,28.77
2-Dec-05,29.55,29.71,29.30,29.41,3162000,29.41
1-Dec-05,29.34,29.71,29.05,29.62,3890500,29.62
30-Nov-05,29.62,29.74,28.89,29.12,3883500,29.12
29-Nov-05,29.56,29.85,29.23,29.54,3714500,29.54
28-Nov-05,29.25,29.55,29.18,29.46,2372700,29.46
25-Nov-05,29.33,29.48,29.21,29.27,810100,29.27
23-Nov-05,28.91,29.63,28.72,29.45,4217500,29.45
22-Nov-05,28.83,29.12,28.68,28.77,3528200,28.77
21-Nov-05,28.70,29.21,28.50,29.02,3472500,29.02
18-Nov-05,29.85,29.85,28.78,28.86,6034700,28.86
17-Nov-05,29.31,29.63,28.81,29.61,12049300,29.61
16-Nov-05,27.77,28.39,27.75,28.25,4352300,28.25
15-Nov-05,28.23,28.37,27.38,27.81,4265900,27.81
14-Nov-05,27.97,28.48,27.91,28.30,4004200,28.30
11-Nov-05,27.40,28.20,27.25,28.00,3967500,28.00
10-Nov-05,27.36,27.41,26.94,27.23,5344700,27.23
9-Nov-05,27.95,27.95,27.33,27.58,3421700,27.58
8-Nov-05,27.46,27.93,27.18,27.82,2809600,27.82
7-Nov-05,28.29,28.30,27.40,27.55,5483000,27.55
4-Nov-05,28.00,28.37,27.79,28.05,4031600,28.05
3-Nov-05,28.25,28.41,27.86,28.24,4457000,28.24
2-Nov-05,26.90,28.13,26.80,28.10,4774800,28.10
1-Nov-05,27.05,27.32,26.86,26.92,3028300,26.92
31-Oct-05,27.17,27.50,27.07,27.33,3579600,27.33
28-Oct-05,26.12,27.27,26.10,27.12,6304700,27.12
27-Oct-05,25.68,25.98,25.44,25.55,3199900,25.55
26-Oct-05,25.86,26.36,25.56,25.74,3120600,25.74
25-Oct-05,26.67,26.93,25.85,26.09,4149100,26.09
24-Oct-05,26.43,26.85,26.26,26.85,3802300,26.85
21-Oct-05,26.20,26.73,25.75,26.50,6174300,26.50
20-Oct-05,26.50,26.55,25.78,25.98,4128300,25.98
19-Oct-05,25.64,26.25,25.06,26.25,4657100,26.25
18-Oct-05,26.00,26.12,25.65,25.79,3513700,25.79
17-Oct-05,24.97,26.19,24.78,26.11,6866700,26.11
14-Oct-05,24.11,25.48,24.02,25.12,6904200,25.12
13-Oct-05,23.07,24.50,22.97,24.26,5773000,24.26
12-Oct-05,23.59,23.71,23.20,23.23,3361700,23.23
11-Oct-05,23.54,23.80,23.15,23.67,3574900,23.67
10-Oct-05,23.50,23.88,23.39,23.56,3414700,23.56
7-Oct-05,23.22,23.61,23.08,23.56,3254200,23.56
6-Oct-05,22.82,23.56,22.79,23.10,4095000,23.10
5-Oct-05,23.10,23.31,22.86,22.92,2651700,22.92
4-Oct-05,23.60,24.10,23.03,23.08,4229300,23.08
3-Oct-05,23.69,23.85,23.40,23.75,3021300,23.75
30-Sep-05,23.51,23.87,23.39,23.74,3261900,23.74
29-Sep-05,23.54,23.70,23.23,23.65,4345600,23.65
28-Sep-05,23.90,23.95,23.32,23.59,3517000,23.59
27-Sep-05,24.07,24.10,23.80,23.94,2779500,23.94
26-Sep-05,24.35,24.53,23.97,24.19,3426400,24.19
23-Sep-05,24.05,24.42,23.84,24.29,5002600,24.29
22-Sep-05,23.58,24.23,23.33,24.14,5235900,24.14
21-Sep-05,24.11,24.25,23.57,23.71,3691000,23.71
20-Sep-05,24.33,24.67,24.13,24.15,5340500,24.15
19-Sep-05,23.70,24.60,23.66,24.17,6570300,24.17
16-Sep-05,22.90,23.86,22.88,23.86,7653100,23.86
15-Sep-05,22.91,23.02,22.50,22.93,5398100,22.93
14-Sep-05,22.97,23.12,22.77,22.95,3781300,22.95
13-Sep-05,23.26,23.30,22.98,23.05,3984600,23.05
12-Sep-05,23.31,23.42,23.13,23.25,3070600,23.25
9-Sep-05,23.20,23.61,23.14,23.32,3567100,23.32
8-Sep-05,23.57,23.59,23.12,23.20,3259000,23.20
7-Sep-05,23.41,23.67,23.40,23.60,4944800,23.60
6-Sep-05,23.43,23.56,23.28,23.53,4456600,23.53
2-Sep-05,23.48,23.57,23.28,23.39,2506400,23.39
1-Sep-05,23.66,23.94,23.45,23.47,4013500,23.47
31-Aug-05,23.37,23.74,23.31,23.73,5606900,23.73
30-Aug-05,23.82,23.84,23.13,23.40,7048100,23.40
29-Aug-05,23.57,24.21,23.57,23.86,4105400,23.86
26-Aug-05,23.69,23.90,23.12,23.80,6853800,23.80
25-Aug-05,23.40,23.77,23.39,23.73,3707900,23.73
24-Aug-05,23.67,23.86,23.37,23.39,4589600,23.39
23-Aug-05,23.62,23.85,23.46,23.68,4315200,23.68
22-Aug-05,24.80,24.83,23.60,23.71,6539200,23.71
19-Aug-05,25.01,25.09,24.56,24.63,4717400,24.63
18-Aug-05,25.67,25.75,24.92,25.10,17072300,25.10
17-Aug-05,23.82,24.55,23.72,24.52,13210800,24.52
16-Aug-05,23.86,24.00,23.60,23.69,8756200,23.69
15-Aug-05,23.04,23.93,22.99,23.93,9198700,23.93
12-Aug-05,22.70,23.19,22.64,23.17,10913600,23.17
11-Aug-05,22.74,23.12,22.61,22.80,6057800,22.80
10-Aug-05,23.37,23.41,22.67,22.77,8641700,22.77
9-Aug-05,23.93,24.00,23.13,23.31,6137100,23.31
8-Aug-05,24.56,24.56,23.65,23.74,7537000,23.74
5-Aug-05,24.45,25.58,23.87,24.56,21642300,24.56
4-Aug-05,25.60,26.41,25.20,25.50,13837900,25.50
3-Aug-05,25.75,25.87,24.85,25.23,11361700,25.23
2-Aug-05,26.20,26.36,25.59,25.91,4904900,25.91
1-Aug-05,25.85,26.53,25.59,26.01,8501700,26.01
29-Jul-05,26.15,26.20,25.50,25.51,6666200,25.51
28-Jul-05,25.76,26.54,25.67,26.16,9338700,26.16
27-Jul-05,26.61,26.70,26.30,26.60,5538400,26.60
26-Jul-05,27.19,27.23,26.57,26.70,5465600,26.70
25-Jul-05,27.36,27.50,26.83,27.06,4967800,27.06
22-Jul-05,27.11,27.51,27.06,27.37,3297300,27.37
21-Jul-05,27.87,28.00,26.81,26.99,7620500,26.99
20-Jul-05,28.39,28.46,28.15,28.35,4722000,28.35
19-Jul-05,28.79,28.86,28.20,28.53,4782400,28.53
18-Jul-05,28.82,29.00,28.66,28.69,6243500,28.69
15-Jul-05,28.92,29.20,28.86,29.00,6989500,29.00
14-Jul-05,28.76,28.97,28.55,28.87,2925000,28.87
13-Jul-05,28.45,28.89,28.37,28.59,4060700,28.59
12-Jul-05,28.00,28.65,27.74,28.62,4063600,28.62
11-Jul-05,27.79,28.06,27.51,27.95,2762700,27.95
8-Jul-05,27.46,27.88,27.19,27.81,3372300,27.81
7-Jul-05,27.24,27.67,27.05,27.48,3289700,27.48
6-Jul-05,28.37,28.61,27.50,27.55,5869200,27.55
5-Jul-05,27.94,28.60,27.93,28.54,2494900,28.54
1-Jul-05,28.00,28.35,27.87,28.18,2921700,28.18
30-Jun-05,28.96,29.15,28.27,28.27,3390900,28.27
29-Jun-05,28.91,29.02,28.50,28.71,3554300,28.71
28-Jun-05,29.35,29.36,28.82,29.01,3129500,29.01
27-Jun-05,28.84,29.20,28.77,29.05,2649000,29.05
24-Jun-05,29.19,29.35,28.76,29.03,5547100,29.03
23-Jun-05,29.79,30.13,29.29,29.49,4877000,29.49
22-Jun-05,30.25,30.46,29.47,29.82,4267000,29.82
21-Jun-05,29.91,30.29,29.72,29.99,3515000,29.99
20-Jun-05,29.83,30.16,29.67,30.03,2542000,30.03
17-Jun-05,30.24,30.30,30.00,30.04,5686900,30.04
16-Jun-05,29.60,30.10,29.52,30.02,3203800,30.02
15-Jun-05,29.83,29.99,29.02,29.80,2862600,29.80
14-Jun-05,29.89,30.13,29.51,29.71,3409100,29.71
13-Jun-05,29.35,29.94,29.27,29.89,2752500,29.89
10-Jun-05,29.51,29.67,29.03,29.43,2989400,29.43
9-Jun-05,29.24,29.80,29.16,29.62,3863200,29.62
8-Jun-05,29.04,29.75,29.04,29.20,2633500,29.20
7-Jun-05,29.11,29.94,28.96,29.04,4867100,29.04
6-Jun-05,28.75,29.26,28.59,29.17,2925100,29.17
3-Jun-05,29.13,29.28,28.59,28.77,2759700,28.77
2-Jun-05,29.16,29.54,29.12,29.33,2367600,29.33
1-Jun-05,28.78,29.99,28.70,29.24,5369700,29.24
31-May-05,28.99,29.10,28.49,28.76,3378700,28.76
27-May-05,28.95,29.18,28.66,28.94,2791000,28.94
26-May-05,29.12,29.39,28.83,28.95,5298700,28.95
25-May-05,29.33,29.57,28.62,28.92,14258900,28.92
24-May-05,30.35,30.49,30.20,30.40,6510300,30.40
23-May-05,30.04,30.60,29.81,30.47,3701100,30.47
20-May-05,30.00,30.06,29.47,30.04,3531000,30.04
19-May-05,29.80,29.97,29.38,29.97,3667900,29.97
18-May-05,29.78,29.84,29.25,29.80,3610600,29.80
17-May-05,29.40,29.57,28.84,29.54,4025500,29.54
16-May-05,29.25,29.52,29.05,29.41,2116000,29.41
13-May-05,28.98,29.69,28.40,29.30,6932600,29.30
12-May-05,28.29,28.88,28.09,28.67,7032900,28.67
11-May-05,27.59,28.07,27.18,27.70,3272300,27.70
10-May-05,28.19,28.22,27.34,27.51,3142700,27.51
9-May-05,28.17,28.26,27.80,28.23,2447900,28.23
6-May-05,28.00,28.23,27.39,28.18,4223300,28.18
5-May-05,27.80,27.95,27.53,27.75,4016900,27.75
4-May-05,27.02,27.81,27.02,27.81,4511600,27.81
3-May-05,26.76,27.22,26.72,26.91,3523200,26.91
2-May-05,26.54,27.35,26.54,26.98,3242100,26.98
29-Apr-05,26.54,26.88,25.88,26.67,3939000,26.67
28-Apr-05,26.80,26.80,26.28,26.37,4355400,26.37
27-Apr-05,26.62,27.05,26.08,26.88,4340500,26.88
26-Apr-05,27.04,27.41,26.64,26.70,3481200,26.70
25-Apr-05,27.32,27.45,27.00,27.29,3170500,27.29
22-Apr-05,27.20,27.33,26.32,26.57,3576400,26.57
21-Apr-05,26.68,27.41,26.36,27.25,4804800,27.25
20-Apr-05,27.20,27.35,26.23,26.35,4266800,26.35
19-Apr-05,26.62,27.70,26.53,27.03,6243700,27.03
18-Apr-05,25.91,26.19,25.55,25.98,3844800,25.98
15-Apr-05,26.79,26.80,25.55,25.91,8354200,25.91
14-Apr-05,28.00,28.33,27.14,27.34,3641700,27.34
13-Apr-05,29.11,29.16,27.76,27.93,4329100,27.93
12-Apr-05,28.53,28.86,28.10,28.84,3713000,28.84
11-Apr-05,28.65,29.04,28.45,28.53,3904000,28.53
8-Apr-05,29.31,29.40,28.53,28.56,6195500,28.56
7-Apr-05,28.50,29.31,28.29,29.16,5175600,29.16
6-Apr-05,28.18,28.93,28.05,28.45,11323900,28.45
5-Apr-05,27.74,27.83,27.06,27.21,3809600,27.21
4-Apr-05,26.83,27.76,26.50,27.63,4606300,27.63
1-Apr-05,27.77,28.00,27.18,27.25,3392900,27.25
31-Mar-05,27.91,27.95,27.51,27.66,4552400,27.66
30-Mar-05,26.65,27.68,26.50,27.68,5103500,27.68
29-Mar-05,27.29,27.37,26.28,26.34,5783500,26.34
28-Mar-05,27.90,28.01,27.36,27.38,4291700,27.38
24-Mar-05,27.40,28.43,27.36,27.94,9435900,27.94
23-Mar-05,26.69,27.28,26.59,26.86,6861800,26.86
22-Mar-05,27.15,27.27,26.51,26.56,5161200,26.56
21-Mar-05,26.90,27.28,26.46,26.97,12758700,26.97
18-Mar-05,28.00,28.04,27.26,28.00,6637300,28.00
17-Mar-05,28.02,28.36,27.72,27.90,3849900,27.90
16-Mar-05,28.10,28.64,27.74,27.94,4021600,27.94
15-Mar-05,28.80,28.80,28.02,28.03,4683200,28.03
14-Mar-05,28.97,28.99,28.27,28.75,4677000,28.75
11-Mar-05,29.71,29.78,28.70,28.71,5529200,28.71
10-Mar-05,29.91,30.20,28.90,29.66,6565900,29.66
9-Mar-05,30.28,30.66,30.03,30.13,2990400,30.13
8-Mar-05,30.69,30.95,30.25,30.27,3017100,30.27
7-Mar-05,30.50,31.37,30.40,30.77,4282700,30.77
4-Mar-05,30.00,30.66,29.80,30.32,3581400,30.32
3-Mar-05,29.96,30.04,29.34,29.78,3677600,29.78
2-Mar-05,29.20,30.33,29.13,29.82,4016000,29.82
1-Mar-05,29.77,30.09,29.17,29.53,4926100,29.53
28-Feb-05,29.87,30.36,29.51,30.01,4826800,30.01
25-Feb-05,29.92,30.27,29.40,29.82,3503500,29.82
24-Feb-05,29.54,30.03,28.85,29.87,7853200,29.87
23-Feb-05,30.75,30.98,29.14,29.29,8776700,29.29
22-Feb-05,30.53,31.14,30.30,30.46,4592300,30.46
18-Feb-05,31.20,31.52,30.91,31.00,3489300,31.00
17-Feb-05,31.78,31.98,31.05,31.26,7050400,31.26
16-Feb-05,29.99,31.99,29.50,31.73,30056400,31.73
15-Feb-05,33.83,34.98,33.47,34.36,10981900,34.36
14-Feb-05,32.88,34.42,32.74,33.99,6720900,33.99
11-Feb-05,30.89,32.70,30.82,32.54,5664400,32.54
10-Feb-05,31.02,31.55,30.26,30.79,3006200,30.79
9-Feb-05,31.97,32.02,30.60,30.91,3263700,30.91
8-Feb-05,31.44,32.40,31.35,31.97,3573200,31.97
7-Feb-05,31.85,32.52,31.32,31.56,3598300,31.56
4-Feb-05,30.83,32.11,30.82,31.92,2940900,31.92
3-Feb-05,31.13,31.60,30.69,31.05,3237900,31.05
2-Feb-05,32.25,32.29,31.18,31.44,3349100,31.44
1-Feb-05,31.70,32.27,31.68,32.15,2532100,32.15
31-Jan-05,31.70,32.08,31.46,31.84,2978000,31.84
28-Jan-05,31.15,31.32,30.40,31.21,4069200,31.21
27-Jan-05,30.59,31.40,30.18,31.07,3539600,31.07
26-Jan-05,30.56,31.00,30.02,30.77,4939000,30.77
25-Jan-05,30.52,30.90,30.24,30.40,5521600,30.40
24-Jan-05,31.24,31.40,30.15,30.62,8900600,30.62
21-Jan-05,32.11,32.29,31.25,31.49,4934300,31.49
20-Jan-05,32.11,32.95,31.94,32.08,4152000,32.08
19-Jan-05,33.37,33.37,32.17,32.34,4364100,32.34
18-Jan-05,31.84,33.58,31.78,33.36,5093900,33.36
14-Jan-05,31.75,32.29,31.60,32.04,2555700,32.04
13-Jan-05,31.48,32.20,31.14,31.76,3623500,31.76
12-Jan-05,31.76,31.99,30.90,31.70,5997300,31.70
11-Jan-05,31.80,32.42,30.96,31.71,8853600,31.71
10-Jan-05,30.29,31.40,30.25,30.73,6943000,30.73
7-Jan-05,31.25,31.40,30.38,30.48,5748300,30.48
6-Jan-05,31.70,31.96,30.93,31.13,4698100,31.13
5-Jan-05,31.11,32.28,31.00,31.45,5577800,31.45
4-Jan-05,32.65,32.76,31.34,31.40,5025900,31.40
3-Jan-05,33.28,33.59,32.49,32.70,5271200,32.70