matplotlib Code

408 lines (407 with data), 19.3 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,22.83,23.51,22.83,23.48,1287200,23.48
10-Aug-06,22.79,23.17,22.45,22.76,1761900,22.76
9-Aug-06,21.94,23.24,21.71,22.78,2680700,22.78
8-Aug-06,21.84,22.32,20.83,22.02,3081200,22.02
7-Aug-06,22.27,22.59,21.56,22.41,1606600,22.41
4-Aug-06,23.14,23.14,22.20,22.24,1166000,22.24
3-Aug-06,23.65,23.65,22.65,22.82,1316800,22.82
2-Aug-06,23.03,23.69,22.95,23.60,1372700,23.60
1-Aug-06,22.75,23.26,22.51,23.18,2855400,23.18
31-Jul-06,23.11,23.19,22.51,22.85,2528800,22.85
28-Jul-06,22.75,23.28,22.58,23.22,1513800,23.22
27-Jul-06,22.30,22.66,22.14,22.55,1522100,22.55
26-Jul-06,22.12,22.53,21.80,22.39,1626000,22.39
25-Jul-06,21.81,22.26,21.69,22.11,1850400,22.11
24-Jul-06,21.04,22.33,20.99,22.23,2261700,22.23
21-Jul-06,21.30,21.56,19.99,21.02,6651800,21.02
20-Jul-06,21.85,22.44,21.41,21.48,2047200,21.48
19-Jul-06,21.97,22.73,21.95,22.30,2683200,22.30
18-Jul-06,22.64,22.88,21.96,22.09,5397000,22.09
17-Jul-06,23.00,23.34,22.70,23.22,1720600,23.22
14-Jul-06,22.67,23.12,22.54,23.00,2636600,23.00
13-Jul-06,23.64,23.64,22.64,22.99,4049600,22.99
12-Jul-06,23.95,24.13,23.17,23.25,1732400,23.25
11-Jul-06,24.38,24.38,23.74,24.04,2272100,24.04
10-Jul-06,24.28,24.67,24.06,24.28,1091600,24.28
7-Jul-06,24.37,24.56,23.94,24.22,1287400,24.22
6-Jul-06,24.57,25.30,24.28,24.57,2050400,24.57
5-Jul-06,25.40,25.40,24.07,24.47,1901600,24.47
3-Jul-06,25.04,25.45,24.83,25.30,1280200,25.30
30-Jun-06,24.84,25.33,24.43,24.90,2398100,24.90
29-Jun-06,23.98,24.70,23.70,24.25,2017900,24.25
28-Jun-06,23.00,23.79,22.59,23.78,2015200,23.78
27-Jun-06,22.98,23.39,22.50,22.95,1665900,22.95
26-Jun-06,23.25,23.34,22.40,22.91,3578500,22.91
23-Jun-06,23.39,23.50,22.70,23.31,704800,23.31
22-Jun-06,23.44,23.65,22.93,23.31,2016200,23.31
21-Jun-06,23.40,23.92,22.72,23.64,2745900,23.64
20-Jun-06,23.80,24.01,23.14,23.21,3103600,23.21
19-Jun-06,24.70,25.02,23.83,23.87,2178100,23.87
16-Jun-06,24.00,24.82,24.00,24.73,2773200,24.73
15-Jun-06,23.84,24.64,23.84,24.33,2830000,24.33
14-Jun-06,23.56,24.16,23.09,23.59,4834600,23.59
13-Jun-06,24.07,24.46,23.16,23.65,3116100,23.65
12-Jun-06,24.99,24.99,23.76,24.19,3309300,24.19
9-Jun-06,25.15,25.74,24.61,24.88,2048700,24.88
8-Jun-06,25.25,25.68,24.41,25.01,3557000,25.01
7-Jun-06,25.91,26.05,25.12,25.54,1581200,25.53
6-Jun-06,26.81,26.98,25.78,25.93,2297400,25.92
5-Jun-06,26.84,27.19,26.84,27.00,2422700,26.99
2-Jun-06,27.13,27.20,26.63,26.99,2165300,26.98
1-Jun-06,26.75,27.22,26.58,27.00,1849700,26.99
31-May-06,26.41,27.15,25.77,26.68,2712400,26.67
30-May-06,27.15,27.19,26.38,26.44,1225700,26.43
26-May-06,27.27,27.50,26.77,27.30,684400,27.29
25-May-06,27.50,28.03,27.03,27.19,1818600,27.18
24-May-06,26.41,26.89,25.94,26.42,1905800,26.41
23-May-06,26.69,27.10,26.65,26.75,2112600,26.74
22-May-06,26.40,26.60,25.80,26.50,1771800,26.49
19-May-06,26.60,26.92,26.13,26.58,2545900,26.57
18-May-06,27.17,27.30,26.42,26.51,3196600,26.50
17-May-06,27.99,28.05,26.96,27.30,2727500,27.29
16-May-06,27.60,28.27,27.51,28.17,1399300,28.16
15-May-06,27.49,27.98,27.33,27.75,1068100,27.74
12-May-06,28.35,28.55,27.55,27.69,1573400,27.68
11-May-06,29.11,29.50,28.29,28.55,2354900,28.54
10-May-06,28.50,29.12,28.05,28.95,3335300,28.94
9-May-06,27.83,28.73,27.83,28.38,2122400,28.37
8-May-06,27.50,27.99,27.46,27.81,1550000,27.80
5-May-06,27.26,27.73,26.98,27.67,1811500,27.66
4-May-06,27.29,27.41,26.96,27.03,1862800,27.02
3-May-06,28.49,28.59,27.27,27.35,3195700,27.34
2-May-06,27.86,28.02,27.48,27.53,1128200,27.52
1-May-06,27.63,28.00,27.54,27.72,1040900,27.71
28-Apr-06,27.72,27.80,27.11,27.48,1234700,27.47
27-Apr-06,26.87,27.75,26.59,27.57,2050000,27.56
26-Apr-06,26.98,27.15,26.72,27.05,1502500,27.04
25-Apr-06,26.81,27.13,26.60,26.83,1316200,26.82
24-Apr-06,27.15,27.27,26.78,26.88,1351800,26.87
21-Apr-06,27.14,27.42,26.72,26.99,2088800,26.98
20-Apr-06,27.45,27.49,26.98,27.10,1136200,27.09
19-Apr-06,27.43,27.69,27.43,27.49,1048500,27.48
18-Apr-06,27.41,27.71,27.17,27.48,1648300,27.47
17-Apr-06,27.90,28.04,26.84,27.25,2340800,27.24
13-Apr-06,28.18,28.40,27.86,27.90,1336300,27.89
12-Apr-06,28.68,28.78,28.25,28.31,760000,28.30
11-Apr-06,29.22,29.31,28.35,28.60,1563900,28.59
10-Apr-06,29.21,29.59,28.94,29.01,1893400,29.00
7-Apr-06,29.51,29.61,28.85,28.91,1318200,28.90
6-Apr-06,29.60,29.78,29.32,29.45,1264100,29.44
5-Apr-06,30.12,31.00,29.45,29.69,2481300,29.68
4-Apr-06,29.69,29.85,29.61,29.66,3324000,29.65
3-Apr-06,29.03,29.73,28.81,29.12,1141200,29.11
31-Mar-06,29.20,29.25,28.55,29.11,1113400,29.10
30-Mar-06,28.66,29.42,28.66,28.99,1360700,28.98
29-Mar-06,28.48,29.51,28.44,28.85,1319100,28.84
28-Mar-06,28.66,29.10,28.65,28.77,1494400,28.76
27-Mar-06,28.30,28.63,28.22,28.54,1141700,28.53
24-Mar-06,28.29,28.72,28.08,28.29,859500,28.28
23-Mar-06,28.25,28.57,28.00,28.40,1673800,28.39
22-Mar-06,28.70,28.99,28.45,28.48,1801600,28.47
21-Mar-06,28.64,29.00,28.52,28.62,1254700,28.61
20-Mar-06,29.10,29.14,28.16,28.72,2024800,28.71
17-Mar-06,29.15,29.45,28.23,29.00,3763300,28.99
16-Mar-06,28.98,29.37,28.93,29.15,1799900,29.14
15-Mar-06,28.29,29.22,28.20,29.06,2089900,29.05
14-Mar-06,28.00,28.40,27.90,28.24,1177000,28.23
13-Mar-06,28.36,28.44,27.91,28.03,1310700,28.02
10-Mar-06,27.63,28.67,27.39,27.97,2307800,27.96
9-Mar-06,27.05,27.94,26.85,27.54,2210500,27.53
8-Mar-06,27.10,27.10,26.60,27.00,2004600,26.99
7-Mar-06,27.04,27.12,26.49,27.00,3935900,26.99
6-Mar-06,27.40,28.20,26.45,27.00,3894200,26.99
3-Mar-06,23.89,24.22,23.89,24.20,966400,24.19
2-Mar-06,23.76,23.91,23.71,23.91,160900,23.90
1-Mar-06,23.83,23.94,23.77,23.82,929300,23.81
28-Feb-06,23.44,23.85,23.44,23.85,1791100,23.84
27-Feb-06,23.53,23.55,23.45,23.47,544600,23.46
24-Feb-06,23.54,23.55,23.43,23.49,196000,23.48
23-Feb-06,23.60,23.65,23.55,23.57,1110200,23.56
22-Feb-06,23.56,23.68,23.55,23.66,620000,23.65
21-Feb-06,23.54,23.65,23.51,23.61,379100,23.60
17-Feb-06,23.66,23.66,23.50,23.59,424100,23.58
16-Feb-06,23.43,23.62,23.43,23.62,233600,23.61
15-Feb-06,23.56,23.65,23.45,23.46,153500,23.45
14-Feb-06,23.45,23.70,23.45,23.63,511500,23.62
13-Feb-06,23.43,23.58,23.42,23.48,607300,23.47
10-Feb-06,23.45,23.54,23.30,23.50,411400,23.49
9-Feb-06,23.59,23.59,23.40,23.42,526000,23.41
8-Feb-06,23.50,23.55,23.44,23.50,156900,23.49
7-Feb-06,23.43,23.57,23.43,23.49,508600,23.48
6-Feb-06,23.48,23.61,23.45,23.56,446600,23.55
3-Feb-06,23.54,23.59,23.44,23.57,722300,23.56
2-Feb-06,23.63,23.65,23.52,23.54,744800,23.53
1-Feb-06,23.20,23.64,23.20,23.58,1043800,23.57
31-Jan-06,23.45,23.45,23.27,23.30,3063500,23.29
30-Jan-06,23.22,23.47,23.22,23.41,4150900,23.40
27-Jan-06,23.35,23.52,23.23,23.26,3280400,23.25
26-Jan-06,23.45,23.49,23.32,23.37,4063700,23.36
25-Jan-06,23.41,23.53,23.35,23.39,4724400,23.38
24-Jan-06,23.40,23.53,23.40,23.50,2161000,23.49
23-Jan-06,23.51,23.61,23.44,23.49,3577100,23.48
20-Jan-06,23.75,23.75,23.54,23.61,1690400,23.60
19-Jan-06,23.54,23.77,23.54,23.71,1501200,23.70
18-Jan-06,23.53,23.75,23.52,23.56,2488700,23.55
17-Jan-06,23.75,23.76,23.51,23.60,4220200,23.59
13-Jan-06,23.70,23.74,23.59,23.59,2900800,23.58
12-Jan-06,23.85,23.85,23.59,23.70,3338800,23.69
11-Jan-06,23.69,23.86,23.68,23.83,2062600,23.82
10-Jan-06,23.81,23.87,23.74,23.76,1254900,23.75
9-Jan-06,23.84,23.87,23.73,23.85,672300,23.84
6-Jan-06,23.71,23.88,23.71,23.85,1699200,23.84
5-Jan-06,23.83,23.91,23.66,23.70,1901500,23.69
4-Jan-06,23.65,23.91,23.65,23.78,2509600,23.77
3-Jan-06,23.95,23.95,23.64,23.76,1736600,23.75
30-Dec-05,23.23,23.85,23.16,23.82,3185500,23.81
29-Dec-05,23.13,23.40,23.13,23.30,1766100,23.29
28-Dec-05,23.33,23.39,23.19,23.22,1017600,23.21
27-Dec-05,23.49,23.50,23.29,23.30,695700,23.29
23-Dec-05,23.48,23.59,23.43,23.44,195100,23.43
22-Dec-05,23.41,23.50,23.34,23.49,2515200,23.48
21-Dec-05,23.36,23.44,21.05,23.40,3495800,23.39
20-Dec-05,23.53,23.53,23.27,23.31,1107800,23.30
19-Dec-05,23.55,23.64,23.50,23.59,1017800,23.58
16-Dec-05,23.33,23.53,23.33,23.51,1320800,23.50
15-Dec-05,23.38,23.60,23.26,23.39,2882900,23.38
14-Dec-05,23.11,23.35,23.10,23.15,911700,23.14
13-Dec-05,23.11,23.21,23.00,23.19,1466400,23.18
12-Dec-05,22.75,23.28,22.75,23.08,5817700,23.07
9-Dec-05,22.70,22.87,22.66,22.78,8238600,22.77
8-Dec-05,22.71,22.83,22.62,22.72,2358900,22.71
7-Dec-05,22.81,22.92,22.62,22.75,1050100,22.74
6-Dec-05,22.60,22.89,22.59,22.84,2545300,22.83
5-Dec-05,22.68,22.70,22.32,22.63,671400,22.62
2-Dec-05,22.41,22.67,22.41,22.64,743100,22.63
1-Dec-05,22.33,22.51,22.26,22.46,934100,22.45
30-Nov-05,22.33,22.47,22.28,22.29,1231800,22.28
29-Nov-05,22.41,22.51,22.33,22.39,1519900,22.38
28-Nov-05,22.57,22.57,22.40,22.40,508000,22.39
25-Nov-05,22.42,22.55,22.42,22.52,790600,22.51
23-Nov-05,22.40,22.54,22.30,22.51,520900,22.50
22-Nov-05,22.49,22.50,22.39,22.45,979200,22.44
21-Nov-05,22.33,22.49,22.25,22.48,699800,22.47
18-Nov-05,22.17,22.35,22.17,22.34,949200,22.33
17-Nov-05,22.08,22.27,22.04,22.21,735600,22.20
16-Nov-05,22.02,22.07,21.88,22.00,2045400,21.99
15-Nov-05,22.29,22.38,22.02,22.07,1348600,22.06
14-Nov-05,22.33,22.49,22.29,22.35,840000,22.34
11-Nov-05,22.33,22.45,22.26,22.37,816800,22.36
10-Nov-05,22.39,22.41,22.23,22.34,1033100,22.33
9-Nov-05,22.32,22.41,22.26,22.31,1539900,22.30
8-Nov-05,22.25,22.42,22.22,22.40,1655700,22.39
7-Nov-05,22.25,22.50,22.25,22.36,2068600,22.35
4-Nov-05,22.59,22.66,22.23,22.36,3990000,22.35
3-Nov-05,22.60,22.75,22.60,22.67,4067200,22.66
2-Nov-05,22.69,22.80,22.64,22.66,3240900,22.65
1-Nov-05,22.81,22.81,22.65,22.65,923200,22.64
31-Oct-05,22.70,22.92,22.65,22.80,2280500,22.79
28-Oct-05,22.73,22.77,22.59,22.70,885700,22.69
27-Oct-05,22.75,22.92,22.62,22.65,802700,22.64
26-Oct-05,22.95,22.95,22.76,22.76,1045800,22.75
25-Oct-05,22.74,22.97,22.74,22.84,1267600,22.83
24-Oct-05,22.81,22.95,22.70,22.84,884100,22.83
21-Oct-05,22.61,22.93,22.55,22.88,1560800,22.87
20-Oct-05,22.73,22.90,22.57,22.64,2827300,22.63
19-Oct-05,22.58,22.83,22.48,22.80,2886000,22.79
18-Oct-05,22.55,22.65,22.48,22.57,5766600,22.56
17-Oct-05,22.52,22.75,22.50,22.69,1033500,22.68
14-Oct-05,22.38,22.65,22.38,22.54,2354000,22.53
13-Oct-05,22.49,22.59,22.35,22.42,2430700,22.41
12-Oct-05,22.74,22.80,22.45,22.55,4202700,22.54
11-Oct-05,23.01,23.10,22.75,22.79,2978700,22.78
10-Oct-05,23.28,23.28,22.91,22.98,1401100,22.97
7-Oct-05,22.74,23.26,22.72,23.20,10436000,23.19
6-Oct-05,22.80,22.82,22.45,22.58,8295900,22.57
5-Oct-05,23.01,23.03,22.71,22.83,5715700,22.82
4-Oct-05,23.15,23.21,22.80,22.98,8791100,22.97
3-Oct-05,23.34,23.35,23.01,23.17,42943000,23.16
30-Sep-05,22.51,23.00,22.50,22.95,4283500,22.94
29-Sep-05,22.68,22.68,22.37,22.57,783100,22.56
28-Sep-05,22.26,22.68,22.15,22.54,2034700,22.53
27-Sep-05,22.43,22.66,22.26,22.36,1391100,22.35
26-Sep-05,21.90,22.40,21.90,22.36,2473700,22.35
23-Sep-05,21.48,22.05,21.48,21.91,1754200,21.90
22-Sep-05,21.59,21.83,21.55,21.55,1642000,21.54
21-Sep-05,22.02,22.02,21.23,21.67,2587700,21.66
20-Sep-05,22.44,22.44,21.89,21.98,1551600,21.97
19-Sep-05,21.95,22.44,21.89,22.31,3334000,22.30
16-Sep-05,21.78,22.09,21.68,21.90,829300,21.89
15-Sep-05,21.78,21.90,21.61,21.67,2193500,21.66
14-Sep-05,21.99,22.10,21.67,21.73,1228200,21.72
13-Sep-05,22.15,22.27,21.85,21.94,1302900,21.93
12-Sep-05,22.38,22.49,22.16,22.17,1387000,22.16
9-Sep-05,22.23,22.55,22.11,22.44,1077100,22.43
8-Sep-05,22.11,22.40,21.83,22.24,1552500,22.23
7-Sep-05,22.19,22.34,22.15,22.21,1666600,22.20
6-Sep-05,22.26,22.34,21.97,22.26,1428200,22.25
2-Sep-05,22.34,22.35,22.20,22.28,973400,22.27
1-Sep-05,22.25,22.38,22.20,22.36,1484000,22.35
31-Aug-05,22.05,22.40,22.00,22.20,1894900,22.19
30-Aug-05,21.44,22.00,21.41,21.98,1093200,21.97
29-Aug-05,21.65,21.77,21.46,21.51,1121100,21.50
26-Aug-05,21.50,21.88,21.45,21.72,1087900,21.71
25-Aug-05,21.60,21.60,21.11,21.51,4306400,21.50
24-Aug-05,21.64,21.90,21.59,21.76,1042700,21.75
23-Aug-05,21.76,21.80,21.42,21.72,1820300,21.71
22-Aug-05,21.61,21.86,21.61,21.82,940100,21.81
19-Aug-05,21.79,21.79,21.56,21.67,1366800,21.66
18-Aug-05,21.50,21.77,21.44,21.64,1463800,21.63
17-Aug-05,21.44,21.57,21.32,21.50,1687600,21.49
16-Aug-05,21.53,21.60,21.21,21.37,1457700,21.36
15-Aug-05,21.59,21.70,21.20,21.60,2317900,21.59
12-Aug-05,21.29,21.91,21.22,21.67,1121000,21.66
11-Aug-05,21.25,21.60,20.95,21.24,3886400,21.23
10-Aug-05,21.05,21.35,21.05,21.23,5697100,21.22
9-Aug-05,21.91,22.03,20.75,21.06,8937100,21.05
8-Aug-05,22.00,22.08,21.91,21.96,1113900,21.95
5-Aug-05,22.10,22.10,21.79,21.92,1106100,21.91
4-Aug-05,22.27,22.27,21.95,21.97,1290700,21.96
3-Aug-05,22.41,22.41,22.11,22.23,1241900,22.22
2-Aug-05,22.47,22.53,22.30,22.35,1128900,22.34
1-Aug-05,22.29,22.58,22.09,22.50,1374200,22.49
29-Jul-05,22.22,22.34,22.15,22.34,824800,22.33
28-Jul-05,22.18,22.31,22.08,22.14,1371000,22.13
27-Jul-05,22.30,22.97,22.07,22.20,955700,22.19
26-Jul-05,22.35,22.40,22.17,22.36,620800,22.35
25-Jul-05,22.03,22.29,21.99,22.24,1379400,22.23
22-Jul-05,21.98,22.48,21.90,22.41,736900,22.40
21-Jul-05,21.82,22.08,21.82,22.01,1128600,22.00
20-Jul-05,21.75,22.11,21.75,21.93,877200,21.92
19-Jul-05,21.86,21.88,21.63,21.81,1197600,21.80
18-Jul-05,22.19,22.19,21.31,21.89,1119700,21.88
15-Jul-05,22.01,22.30,22.01,22.20,1099300,22.19
14-Jul-05,22.50,22.50,22.03,22.10,1186700,22.09
13-Jul-05,22.57,22.57,22.33,22.40,1010500,22.39
12-Jul-05,22.63,22.69,22.49,22.55,1131600,22.54
11-Jul-05,22.61,22.79,22.61,22.69,381100,22.68
8-Jul-05,22.66,22.75,22.55,22.70,576000,22.69
7-Jul-05,22.42,22.65,22.29,22.58,742400,22.57
6-Jul-05,22.69,22.70,22.53,22.58,339900,22.57
5-Jul-05,22.55,22.70,22.38,22.57,469900,22.56
1-Jul-05,22.78,22.83,22.57,22.72,908300,22.71
30-Jun-05,22.70,22.90,22.55,22.78,1746400,22.77
29-Jun-05,22.47,22.80,22.47,22.64,2982700,22.63
28-Jun-05,22.44,22.56,22.40,22.55,1904300,22.54
27-Jun-05,22.14,22.45,22.00,22.38,1525700,22.37
24-Jun-05,21.76,22.90,21.76,22.84,11060200,22.83
23-Jun-05,21.60,21.96,21.47,21.77,2709000,21.76
22-Jun-05,21.71,21.71,21.22,21.53,1977800,21.52
21-Jun-05,21.78,21.85,21.46,21.53,1252300,21.52
20-Jun-05,21.97,22.05,21.76,21.84,898500,21.83
17-Jun-05,22.02,22.02,21.72,21.93,508500,21.92
16-Jun-05,21.89,22.01,21.75,21.93,891200,21.92
15-Jun-05,21.70,21.90,21.65,21.80,1143700,21.79
14-Jun-05,21.82,21.82,21.62,21.76,804800,21.75
13-Jun-05,21.86,21.95,21.60,21.75,1187300,21.74
10-Jun-05,21.79,21.92,21.65,21.79,1267800,21.78
9-Jun-05,21.55,21.88,21.45,21.87,1896200,21.86
8-Jun-05,21.72,21.73,21.40,21.58,6325300,21.57
7-Jun-05,21.11,21.25,20.90,20.97,1460700,20.96
6-Jun-05,21.08,21.26,20.95,21.02,1221200,21.01
3-Jun-05,21.19,21.30,20.91,21.00,3234900,20.99
2-Jun-05,20.95,21.68,20.85,21.14,4797300,21.13
1-Jun-05,20.99,21.00,20.60,20.93,3817200,20.92
31-May-05,20.63,21.00,20.59,20.91,2837700,20.90
27-May-05,20.19,20.79,20.19,20.61,4380900,20.60
26-May-05,19.82,20.25,19.81,20.16,2550200,20.15
25-May-05,19.98,20.00,19.75,19.84,981400,19.83
24-May-05,20.05,20.20,19.88,19.91,717800,19.90
23-May-05,20.50,20.50,20.00,20.03,1442300,20.02
20-May-05,20.12,20.75,19.80,20.48,2640900,20.47
19-May-05,19.59,20.11,19.49,20.10,1519500,20.09
18-May-05,19.23,19.54,19.06,19.53,2049800,19.52
17-May-05,19.18,19.41,18.94,19.16,1815600,19.15
16-May-05,19.36,19.40,18.96,19.15,1357100,19.14
13-May-05,19.44,19.72,19.21,19.39,1660800,19.38
12-May-05,19.70,20.10,19.28,19.41,1732400,19.40
11-May-05,19.63,19.77,19.25,19.55,1113300,19.54
10-May-05,19.50,20.04,19.44,19.66,2875800,19.65
9-May-05,19.59,19.80,19.24,19.65,4656000,19.64
6-May-05,18.95,19.12,18.84,19.03,950300,19.02
5-May-05,18.94,19.00,18.65,18.90,669100,18.89
4-May-05,18.67,18.88,18.34,18.77,1303900,18.76
3-May-05,18.35,18.59,18.10,18.53,1022700,18.52
2-May-05,18.62,18.96,18.20,18.27,532000,18.26
29-Apr-05,17.90,18.55,17.50,18.54,1903300,18.53
28-Apr-05,18.00,18.07,17.76,17.92,672900,17.91
27-Apr-05,18.32,18.45,17.99,18.10,1465500,18.09
26-Apr-05,18.36,18.54,18.25,18.43,1029000,18.42
25-Apr-05,18.37,18.60,18.32,18.49,852100,18.48
22-Apr-05,18.36,18.84,18.05,18.45,2332800,18.44
21-Apr-05,18.13,18.50,18.13,18.50,1391100,18.49
20-Apr-05,18.45,18.47,17.77,18.06,1478000,18.05
19-Apr-05,18.44,18.52,18.36,18.47,797300,18.46
18-Apr-05,18.48,18.51,18.29,18.37,665000,18.36
15-Apr-05,18.69,18.69,17.54,18.40,1406300,18.39
14-Apr-05,18.99,18.99,18.38,18.74,869200,18.73
13-Apr-05,19.10,19.10,18.74,18.97,740800,18.96
12-Apr-05,19.29,19.35,18.77,19.10,1549100,19.09
11-Apr-05,18.92,19.08,18.80,19.06,2250400,19.05
8-Apr-05,18.99,19.17,18.60,18.93,4085800,18.92
7-Apr-05,17.81,18.89,17.81,18.79,7641600,18.78
6-Apr-05,17.82,17.95,17.71,17.85,1619600,17.84
5-Apr-05,17.39,17.85,17.39,17.71,1915600,17.70
4-Apr-05,17.63,17.71,17.33,17.40,765100,17.39
1-Apr-05,17.95,17.95,17.55,17.68,1539800,17.67
31-Mar-05,17.72,17.91,17.28,17.79,1979600,17.78
30-Mar-05,17.20,17.82,17.13,17.68,1408800,17.67
29-Mar-05,17.30,17.33,17.05,17.27,2686600,17.26
28-Mar-05,17.15,17.42,17.10,17.34,2684400,17.33
24-Mar-05,16.46,17.29,16.46,17.07,1201100,17.06
23-Mar-05,16.53,16.54,15.95,16.42,2480900,16.41
22-Mar-05,16.78,17.15,16.55,16.60,4100000,16.59
21-Mar-05,16.66,16.78,16.37,16.41,1312700,16.40
18-Mar-05,16.74,16.85,16.14,16.73,2963500,16.72
17-Mar-05,16.62,16.79,16.59,16.65,410000,16.64
16-Mar-05,17.19,17.25,16.55,16.70,1331500,16.69
15-Mar-05,17.11,17.50,17.11,17.23,1448800,17.22
14-Mar-05,17.15,17.20,17.00,17.03,486000,17.02
11-Mar-05,17.07,17.15,16.99,17.07,490400,17.06
10-Mar-05,17.15,17.23,16.98,17.07,537100,17.06
9-Mar-05,17.03,17.19,16.90,17.14,1125100,17.13
8-Mar-05,17.03,17.24,16.92,16.99,710700,16.98
7-Mar-05,16.87,17.03,16.75,16.98,946400,16.97
4-Mar-05,16.73,16.88,16.65,16.80,923100,16.79
3-Mar-05,17.10,17.10,16.64,16.73,898300,16.72
2-Mar-05,17.25,17.25,16.90,16.94,630500,16.93
1-Mar-05,16.79,17.29,16.74,17.23,1813200,17.22
28-Feb-05,16.67,16.87,16.50,16.69,902700,16.68
25-Feb-05,16.62,16.78,16.55,16.60,404900,16.59
24-Feb-05,16.48,16.60,16.38,16.56,931400,16.55
23-Feb-05,16.59,16.60,16.38,16.51,367400,16.50
22-Feb-05,16.64,16.64,16.22,16.50,1131500,16.49
18-Feb-05,16.42,16.64,16.32,16.51,379500,16.50
17-Feb-05,16.75,16.75,16.37,16.42,1014500,16.41
16-Feb-05,16.54,16.73,16.18,16.65,774500,16.64
15-Feb-05,16.56,16.74,16.42,16.54,616700,16.53
14-Feb-05,16.76,16.76,16.36,16.38,564900,16.37
11-Feb-05,16.13,16.75,16.13,16.59,987900,16.58
10-Feb-05,16.38,16.38,16.07,16.20,2032500,16.19
9-Feb-05,16.55,16.55,16.24,16.32,546600,16.31
8-Feb-05,16.57,16.71,16.32,16.40,338300,16.39
7-Feb-05,16.72,16.95,16.43,16.55,1148900,16.54
4-Feb-05,16.90,17.00,16.69,16.78,722200,16.77
3-Feb-05,17.05,17.15,16.73,16.97,633400,16.96
2-Feb-05,17.00,17.17,16.95,17.14,569500,17.13
1-Feb-05,16.98,17.15,16.75,17.00,1376500,16.99
31-Jan-05,16.61,17.10,16.61,16.85,1316900,16.84
28-Jan-05,16.65,17.00,16.52,16.78,1700700,16.77
27-Jan-05,16.19,16.60,16.19,16.50,757600,16.49
26-Jan-05,16.27,16.38,16.15,16.26,895600,16.25
25-Jan-05,16.15,16.28,16.08,16.21,1212000,16.20
24-Jan-05,16.26,16.27,16.10,16.13,304200,16.12
21-Jan-05,15.86,16.27,15.81,16.20,2799500,16.19
20-Jan-05,16.31,16.31,15.85,16.00,2093100,15.99
19-Jan-05,16.52,16.52,16.20,16.25,408400,16.24
18-Jan-05,16.73,16.76,16.29,16.39,1590500,16.38
14-Jan-05,16.74,16.75,16.43,16.67,1581600,16.66
13-Jan-05,16.64,16.79,16.53,16.54,1965000,16.53
12-Jan-05,16.41,16.72,16.37,16.56,890200,16.55
11-Jan-05,16.84,16.94,16.41,16.41,432100,16.40
10-Jan-05,16.41,16.89,16.32,16.85,513000,16.84
7-Jan-05,16.20,16.65,15.97,16.47,1539600,16.46
6-Jan-05,16.73,16.86,16.14,16.17,1231400,16.16
5-Jan-05,17.30,17.30,16.69,16.76,1186100,16.75
4-Jan-05,17.66,17.66,17.08,17.24,1760700,17.23
3-Jan-05,17.40,17.90,17.29,17.54,2043500,17.53