matplotlib Code

408 lines (407 with data), 19.3 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,23.53,23.54,23.05,23.34,845200,23.34
10-Aug-06,22.84,23.69,22.84,23.43,1028800,23.43
9-Aug-06,23.66,23.75,22.84,23.02,1576600,23.02
8-Aug-06,23.91,24.09,23.50,23.57,799600,23.57
7-Aug-06,23.96,24.16,23.44,23.90,796300,23.90
4-Aug-06,24.15,24.48,23.77,24.08,772500,24.08
3-Aug-06,23.37,24.07,23.16,23.92,851000,23.92
2-Aug-06,23.22,23.68,22.96,23.45,1022300,23.45
1-Aug-06,23.46,23.51,22.77,23.17,1173000,23.17
31-Jul-06,23.50,23.75,23.35,23.56,674600,23.56
28-Jul-06,23.65,23.96,23.32,23.58,834700,23.58
27-Jul-06,23.71,23.98,23.25,23.46,1282100,23.46
26-Jul-06,23.94,24.06,23.50,23.71,1382700,23.71
25-Jul-06,23.52,24.26,23.44,24.12,909500,24.09
24-Jul-06,23.39,23.67,23.32,23.58,1191200,23.55
21-Jul-06,23.70,23.87,23.32,23.39,810900,23.36
20-Jul-06,24.47,24.68,23.80,23.83,1043500,23.80
19-Jul-06,24.50,24.76,24.46,24.74,1215000,24.71
18-Jul-06,24.93,25.00,24.11,24.50,1506400,24.47
17-Jul-06,24.60,25.28,24.50,24.89,2711200,24.86
14-Jul-06,25.25,25.55,24.24,24.44,4180000,24.41
13-Jul-06,23.70,23.87,23.28,23.47,947400,23.44
12-Jul-06,24.48,24.54,23.57,23.76,865500,23.73
11-Jul-06,24.30,24.69,24.09,24.58,772200,24.55
10-Jul-06,24.42,24.61,24.21,24.36,614100,24.33
7-Jul-06,24.80,24.89,24.25,24.36,689300,24.33
6-Jul-06,25.12,25.23,24.71,24.87,884600,24.84
5-Jul-06,25.51,25.56,24.95,25.16,1163000,25.13
3-Jul-06,25.61,25.72,25.38,25.65,333800,25.62
30-Jun-06,25.76,25.86,25.15,25.60,1181900,25.57
29-Jun-06,24.73,25.64,24.69,25.61,1160500,25.58
28-Jun-06,24.55,24.66,24.15,24.51,889800,24.48
27-Jun-06,24.61,24.98,24.44,24.57,1130100,24.54
26-Jun-06,24.43,24.89,24.38,24.71,827500,24.68
23-Jun-06,24.10,24.48,23.95,24.24,886000,24.21
22-Jun-06,24.11,24.22,23.90,24.17,979000,24.14
21-Jun-06,23.80,24.51,23.72,24.15,1847600,24.12
20-Jun-06,23.77,24.14,23.60,23.88,2509800,23.85
19-Jun-06,24.15,24.25,23.24,23.68,5176900,23.65
16-Jun-06,25.55,25.65,24.55,24.76,2864100,24.73
15-Jun-06,25.80,25.99,25.52,25.64,1334000,25.61
14-Jun-06,25.62,25.86,25.40,25.61,711300,25.58
13-Jun-06,25.89,26.32,25.54,25.70,661600,25.67
12-Jun-06,26.85,26.97,25.93,25.96,807000,25.93
9-Jun-06,26.94,27.36,26.77,26.92,800200,26.89
8-Jun-06,27.16,27.31,26.12,26.75,1856200,26.72
7-Jun-06,27.24,27.57,27.11,27.20,1221700,27.17
6-Jun-06,27.20,27.67,26.90,27.15,962200,27.12
5-Jun-06,27.47,27.77,27.00,27.21,1373300,27.18
2-Jun-06,27.60,27.80,27.05,27.60,1002200,27.57
1-Jun-06,26.78,27.62,26.57,27.58,1158500,27.55
31-May-06,26.31,26.89,26.13,26.68,1415400,26.65
30-May-06,26.63,26.67,26.17,26.21,789100,26.18
26-May-06,27.04,27.04,26.48,26.70,977700,26.67
25-May-06,26.76,26.98,26.00,26.98,1631000,26.95
24-May-06,26.50,26.81,26.14,26.73,1067500,26.70
23-May-06,26.76,26.85,26.28,26.41,1276900,26.38
22-May-06,26.70,27.02,26.44,26.75,889600,26.72
19-May-06,26.72,27.41,26.63,27.20,1386900,27.17
18-May-06,27.36,27.96,26.76,26.78,1998000,26.75
17-May-06,28.14,28.34,27.14,27.38,1553200,27.35
16-May-06,28.34,28.37,27.93,28.24,917000,28.20
15-May-06,28.00,28.55,27.91,28.39,974800,28.35
12-May-06,28.66,28.99,28.14,28.15,859600,28.11
11-May-06,29.03,29.11,28.39,28.63,2274500,28.59
10-May-06,27.79,29.42,27.76,29.18,5698100,29.14
9-May-06,26.38,26.99,26.27,26.86,1716500,26.83
8-May-06,26.40,26.59,26.17,26.37,1141500,26.34
5-May-06,26.93,26.99,26.46,26.50,1015000,26.47
4-May-06,26.65,26.88,26.57,26.75,645100,26.72
3-May-06,27.00,27.01,26.41,26.58,889600,26.55
2-May-06,27.21,27.49,26.99,27.11,586600,27.08
1-May-06,27.60,27.89,26.98,27.18,982500,27.15
28-Apr-06,27.70,27.77,27.52,27.66,1022100,27.63
27-Apr-06,27.72,28.10,27.54,27.69,1123400,27.66
26-Apr-06,28.46,28.66,27.78,27.84,1399100,27.81
25-Apr-06,28.61,28.81,28.08,28.62,505500,28.55
24-Apr-06,28.80,28.80,28.07,28.61,518300,28.54
21-Apr-06,29.00,29.48,28.60,28.90,1263400,28.83
20-Apr-06,28.65,28.95,28.35,28.86,635400,28.79
19-Apr-06,27.90,28.84,27.81,28.76,1271500,28.69
18-Apr-06,27.28,27.90,27.24,27.74,761300,27.68
17-Apr-06,27.28,27.50,27.22,27.25,1146400,27.19
13-Apr-06,27.30,27.45,27.09,27.20,557800,27.14
12-Apr-06,27.35,27.44,27.17,27.35,567500,27.29
11-Apr-06,27.56,27.62,27.21,27.27,880500,27.21
10-Apr-06,27.50,27.59,27.30,27.44,663400,27.38
7-Apr-06,27.69,28.11,27.33,27.50,730300,27.44
6-Apr-06,27.64,27.85,27.47,27.68,494600,27.62
5-Apr-06,27.64,27.96,27.64,27.72,718500,27.66
4-Apr-06,27.74,28.04,27.62,27.78,593100,27.72
3-Apr-06,28.10,28.35,27.57,27.74,1036800,27.68
31-Mar-06,28.37,28.40,28.03,28.14,622500,28.08
30-Mar-06,28.36,28.50,28.04,28.25,725400,28.19
29-Mar-06,28.37,28.53,28.02,28.24,588600,28.18
28-Mar-06,28.18,28.72,28.10,28.33,1215100,28.27
27-Mar-06,28.04,28.26,27.88,28.02,818400,27.96
24-Mar-06,27.89,28.29,27.79,28.01,861600,27.95
23-Mar-06,27.80,27.93,27.61,27.88,566400,27.82
22-Mar-06,27.86,28.22,27.58,27.93,527100,27.87
21-Mar-06,28.11,28.50,27.61,27.88,995700,27.82
20-Mar-06,28.53,28.61,27.98,28.21,656900,28.15
17-Mar-06,28.02,28.72,27.87,28.56,1491700,28.49
16-Mar-06,28.27,28.50,27.79,27.87,716800,27.81
15-Mar-06,28.16,28.36,27.71,28.30,963800,28.24
14-Mar-06,27.50,28.38,27.50,28.16,1047300,28.10
13-Mar-06,27.95,28.00,27.49,27.55,883400,27.49
10-Mar-06,27.43,27.98,27.37,27.79,620800,27.73
9-Mar-06,27.84,27.98,27.41,27.41,590300,27.35
8-Mar-06,27.57,28.04,27.48,27.91,1118500,27.85
7-Mar-06,27.31,27.82,27.29,27.58,866700,27.52
6-Mar-06,27.74,28.09,27.36,27.45,1668100,27.39
3-Mar-06,28.38,28.38,27.64,27.83,1788600,27.77
2-Mar-06,27.78,29.27,27.67,28.25,6678000,28.19
1-Mar-06,25.99,26.26,25.80,26.21,2170700,26.15
28-Feb-06,26.27,26.28,25.76,25.96,1107900,25.90
27-Feb-06,26.24,26.66,26.15,26.26,1981700,26.20
24-Feb-06,26.15,26.22,25.88,25.95,1363900,25.89
23-Feb-06,26.22,26.42,25.81,25.98,1109100,25.92
22-Feb-06,25.98,26.24,25.88,26.17,1548000,26.11
21-Feb-06,25.90,26.14,25.90,26.02,1207300,25.96
17-Feb-06,25.86,26.15,25.63,25.96,720000,25.90
16-Feb-06,25.96,26.04,25.60,25.91,923700,25.85
15-Feb-06,25.55,26.00,25.44,25.78,917900,25.72
14-Feb-06,25.23,25.75,25.09,25.59,1473500,25.53
13-Feb-06,25.02,25.25,24.93,25.12,625600,25.06
10-Feb-06,24.61,25.08,24.45,24.98,977100,24.92
9-Feb-06,24.66,24.94,24.40,24.60,890700,24.54
8-Feb-06,24.63,24.73,24.26,24.69,1103100,24.63
7-Feb-06,24.80,25.18,24.39,24.45,851700,24.39
6-Feb-06,24.88,25.07,24.30,24.84,1552100,24.78
3-Feb-06,24.21,24.40,23.89,24.04,1325600,23.98
2-Feb-06,24.85,24.85,24.04,24.39,1667800,24.33
1-Feb-06,24.80,25.15,24.78,24.84,1074700,24.78
31-Jan-06,25.45,25.45,24.79,25.06,963100,25.00
30-Jan-06,25.32,25.52,25.17,25.32,952900,25.26
27-Jan-06,25.32,25.77,25.03,25.20,1141000,25.14
26-Jan-06,24.89,26.00,24.60,25.34,1628200,25.28
25-Jan-06,24.41,24.58,24.12,24.46,665200,24.40
24-Jan-06,23.92,24.53,23.82,24.40,931800,24.31
23-Jan-06,24.07,24.44,23.66,23.89,1082600,23.81
20-Jan-06,24.65,24.92,24.00,24.08,1092600,24.00
19-Jan-06,24.79,24.89,24.50,24.76,753300,24.67
18-Jan-06,24.99,24.99,24.48,24.80,871300,24.71
17-Jan-06,25.66,25.66,24.89,24.91,1005400,24.82
13-Jan-06,25.44,25.91,25.40,25.72,704800,25.63
12-Jan-06,25.99,26.00,25.39,25.45,646300,25.36
11-Jan-06,26.06,26.22,25.59,25.99,776000,25.90
10-Jan-06,25.80,26.19,25.52,26.06,561200,25.97
9-Jan-06,25.80,26.24,25.62,26.01,759600,25.92
6-Jan-06,26.14,26.14,25.49,25.80,771800,25.71
5-Jan-06,26.15,26.46,25.80,25.91,807800,25.82
4-Jan-06,25.48,26.15,25.32,26.11,1327400,26.02
3-Jan-06,25.69,25.71,24.75,25.57,827700,25.48
30-Dec-05,25.36,25.84,25.27,25.66,906000,25.57
29-Dec-05,25.56,25.73,25.26,25.62,615300,25.53
28-Dec-05,25.43,25.77,25.20,25.56,711500,25.47
27-Dec-05,26.20,26.50,25.41,25.44,895300,25.35
23-Dec-05,26.00,26.34,25.95,26.02,639900,25.93
22-Dec-05,26.31,26.75,25.73,25.83,1246000,25.74
21-Dec-05,24.60,25.11,24.57,25.06,761100,24.97
20-Dec-05,24.59,25.05,24.49,24.61,1290300,24.52
19-Dec-05,25.25,25.56,24.49,24.52,1257000,24.43
16-Dec-05,25.47,25.65,25.16,25.29,2464700,25.20
15-Dec-05,26.10,26.17,25.14,25.46,1430000,25.37
14-Dec-05,25.58,26.17,25.50,25.96,1276500,25.87
13-Dec-05,25.00,25.84,25.00,25.52,1770300,25.43
12-Dec-05,24.10,25.16,24.01,25.08,2866500,24.99
9-Dec-05,23.88,24.15,23.62,23.91,1248200,23.83
8-Dec-05,24.24,24.25,23.76,23.96,1272700,23.88
7-Dec-05,24.22,24.29,23.84,24.00,895200,23.92
6-Dec-05,23.98,24.51,23.89,24.24,1394700,24.15
5-Dec-05,24.50,24.53,23.89,23.98,2322500,23.90
2-Dec-05,24.13,24.49,23.98,24.49,935800,24.40
1-Dec-05,23.92,24.41,23.92,24.21,1040900,24.12
30-Nov-05,23.90,24.45,23.69,23.82,1153200,23.74
29-Nov-05,24.53,24.72,23.91,24.09,1105800,24.01
28-Nov-05,24.67,24.88,24.34,24.35,809000,24.26
25-Nov-05,24.94,25.12,24.55,24.61,464200,24.52
23-Nov-05,24.00,25.20,23.90,25.03,1356400,24.94
22-Nov-05,23.90,24.58,23.82,24.30,1964900,24.21
21-Nov-05,24.95,24.95,23.89,23.99,2940700,23.91
18-Nov-05,25.02,25.29,24.89,24.95,1909500,24.86
17-Nov-05,25.08,25.25,24.72,25.00,2865800,24.91
16-Nov-05,25.06,25.35,24.87,24.89,1097500,24.80
15-Nov-05,25.50,25.61,24.92,25.13,1278500,25.04
14-Nov-05,24.95,25.44,24.84,25.43,1268500,25.34
11-Nov-05,25.25,25.40,24.78,25.00,1490500,24.91
10-Nov-05,24.76,25.31,24.66,25.25,1611600,25.16
9-Nov-05,24.48,24.88,24.36,24.76,1294300,24.67
8-Nov-05,25.02,25.25,24.89,24.99,653800,24.90
7-Nov-05,25.07,25.53,25.00,25.07,963700,24.98
4-Nov-05,25.12,25.33,24.92,25.08,894000,24.99
3-Nov-05,24.54,25.25,24.54,25.16,1914700,25.07
2-Nov-05,23.89,24.51,23.81,24.50,1435600,24.41
1-Nov-05,23.51,24.00,23.23,23.79,1904200,23.71
31-Oct-05,22.65,23.62,22.54,23.50,1795400,23.42
28-Oct-05,22.02,22.67,22.02,22.64,737400,22.56
27-Oct-05,22.69,22.75,21.80,21.90,754700,21.82
26-Oct-05,22.59,22.88,22.49,22.65,900200,22.54
25-Oct-05,22.96,23.15,22.59,22.77,1005300,22.66
24-Oct-05,22.61,22.95,22.48,22.95,1096900,22.84
21-Oct-05,22.47,22.73,22.29,22.46,1424400,22.35
20-Oct-05,22.15,22.83,22.07,22.43,1763900,22.32
19-Oct-05,21.51,22.15,21.13,22.15,1654600,22.04
18-Oct-05,21.96,22.07,21.43,21.46,1237900,21.36
17-Oct-05,21.66,22.11,21.54,22.04,1059400,21.93
14-Oct-05,21.70,22.08,21.43,21.66,1512500,21.56
13-Oct-05,22.12,22.25,21.20,21.76,1848000,21.65
12-Oct-05,22.31,22.67,22.10,22.24,1654400,22.13
11-Oct-05,22.23,22.68,22.19,22.43,1669700,22.32
10-Oct-05,22.47,23.01,22.20,22.25,1768800,22.14
7-Oct-05,23.00,23.07,22.49,22.59,1597900,22.48
6-Oct-05,22.13,22.84,21.88,22.25,3877800,22.14
5-Oct-05,23.58,23.95,22.98,22.98,2163600,22.87
4-Oct-05,22.87,23.31,22.75,22.87,1893000,22.76
3-Oct-05,21.88,23.36,21.83,22.75,3257600,22.64
30-Sep-05,21.66,21.88,21.40,21.78,2178400,21.67
29-Sep-05,21.66,21.83,21.38,21.58,2133900,21.48
28-Sep-05,22.48,22.50,21.55,21.70,2955500,21.60
27-Sep-05,21.68,22.04,21.34,21.34,2086300,21.24
26-Sep-05,21.59,22.23,21.38,21.70,3016100,21.60
23-Sep-05,22.00,22.01,21.31,21.31,2619500,21.21
22-Sep-05,21.63,22.01,21.41,21.88,2366300,21.77
21-Sep-05,22.37,22.49,21.39,21.85,3099200,21.74
20-Sep-05,22.74,23.20,22.41,22.52,1712700,22.41
19-Sep-05,22.62,22.90,22.59,22.79,1853200,22.68
16-Sep-05,23.23,23.40,22.58,22.66,3552500,22.55
15-Sep-05,23.61,23.72,23.21,23.22,1633700,23.11
14-Sep-05,24.20,24.32,23.47,23.57,2315000,23.46
13-Sep-05,24.65,24.73,24.16,24.26,1561900,24.14
12-Sep-05,24.50,24.69,24.36,24.64,1099100,24.52
9-Sep-05,24.37,24.63,24.25,24.52,2219000,24.40
8-Sep-05,25.10,25.10,24.34,24.37,2680900,24.25
7-Sep-05,25.01,25.27,24.86,25.17,1257400,25.05
6-Sep-05,25.24,25.43,24.85,25.00,1945200,24.88
2-Sep-05,25.00,25.14,24.70,25.07,1342600,24.95
1-Sep-05,25.67,25.78,25.00,25.00,2371600,24.88
31-Aug-05,25.12,25.78,25.00,25.77,1955700,25.65
30-Aug-05,25.53,25.59,25.03,25.14,1923700,25.02
29-Aug-05,24.60,25.61,24.55,25.58,2872900,25.46
26-Aug-05,24.60,25.09,24.40,24.65,4088000,24.53
25-Aug-05,25.90,26.26,24.43,24.65,14089100,24.53
24-Aug-05,28.50,29.10,28.50,28.51,2163100,28.37
23-Aug-05,28.93,29.22,28.57,28.58,1376500,28.44
22-Aug-05,28.99,29.25,28.84,29.00,1225500,28.86
19-Aug-05,28.60,29.11,28.54,28.93,1694400,28.79
18-Aug-05,28.90,29.12,28.63,28.65,1873700,28.51
17-Aug-05,27.86,29.13,27.86,28.90,1756200,28.76
16-Aug-05,28.67,28.79,27.72,27.87,1480300,27.74
15-Aug-05,28.12,28.98,28.12,28.68,761900,28.54
12-Aug-05,28.35,28.42,28.09,28.32,1465700,28.18
11-Aug-05,28.41,28.70,28.27,28.40,1751500,28.26
10-Aug-05,28.55,28.68,28.35,28.40,1313900,28.26
9-Aug-05,28.23,28.51,28.22,28.37,940600,28.23
8-Aug-05,28.09,28.41,28.05,28.24,882000,28.10
5-Aug-05,28.13,28.28,27.97,28.08,1005700,27.94
4-Aug-05,28.18,28.37,27.68,28.30,1884600,28.16
3-Aug-05,29.42,29.45,28.36,28.45,1891300,28.31
2-Aug-05,29.37,29.96,29.32,29.57,793300,29.43
1-Aug-05,29.73,29.84,29.08,29.46,1407400,29.32
29-Jul-05,30.54,30.71,29.66,29.75,780600,29.61
28-Jul-05,29.98,30.87,29.74,30.55,1404400,30.40
27-Jul-05,29.46,30.01,29.10,29.89,1058200,29.75
26-Jul-05,29.45,30.04,29.26,29.64,933700,29.47
25-Jul-05,29.52,29.52,29.00,29.38,2101300,29.21
22-Jul-05,30.25,30.53,29.24,29.45,2335800,29.28
21-Jul-05,31.27,31.27,30.24,30.30,1447300,30.12
20-Jul-05,31.59,31.80,31.22,31.31,751000,31.13
19-Jul-05,31.69,32.01,31.21,31.73,610800,31.54
18-Jul-05,31.63,31.85,31.62,31.76,533300,31.57
15-Jul-05,31.88,32.03,31.63,31.86,513900,31.67
14-Jul-05,31.67,31.87,31.32,31.75,1022600,31.56
13-Jul-05,31.70,31.70,31.31,31.44,354100,31.26
12-Jul-05,31.69,32.00,31.61,31.69,833300,31.50
11-Jul-05,31.35,32.07,31.28,31.89,1135700,31.70
8-Jul-05,30.68,31.45,30.34,31.43,1006400,31.25
7-Jul-05,29.90,30.78,29.87,30.66,1252600,30.48
6-Jul-05,30.35,30.57,29.70,30.29,1192300,30.11
5-Jul-05,30.03,30.58,29.92,30.54,605800,30.36
1-Jul-05,30.23,30.50,30.02,30.22,757400,30.04
30-Jun-05,30.46,30.80,30.08,30.35,995200,30.17
29-Jun-05,30.60,30.65,30.17,30.36,895700,30.18
28-Jun-05,30.20,30.93,29.88,30.82,1540700,30.64
27-Jun-05,28.95,29.99,28.84,29.94,1947600,29.77
24-Jun-05,28.68,29.02,28.28,28.61,1362500,28.44
23-Jun-05,29.74,29.75,28.77,28.94,1854500,28.77
22-Jun-05,30.42,30.44,29.45,29.69,2381000,29.52
21-Jun-05,30.80,30.90,30.17,30.23,740200,30.05
20-Jun-05,30.76,31.23,30.65,30.83,821000,30.65
17-Jun-05,31.79,32.20,30.80,30.82,1992300,30.64
16-Jun-05,31.11,31.63,30.85,31.63,1008500,31.45
15-Jun-05,31.42,31.45,30.49,31.02,749900,30.84
14-Jun-05,30.96,31.40,30.83,31.09,1239100,30.91
13-Jun-05,31.23,31.71,30.97,31.03,1097800,30.85
10-Jun-05,31.97,31.97,31.05,31.22,803200,31.04
9-Jun-05,31.66,32.10,31.64,31.87,856600,31.68
8-Jun-05,32.32,32.48,31.73,31.75,712900,31.56
7-Jun-05,32.55,33.28,32.17,32.28,1303800,32.09
6-Jun-05,31.32,32.58,31.32,32.49,857800,32.30
3-Jun-05,31.82,31.99,31.39,31.49,744600,31.31
2-Jun-05,31.98,32.16,31.84,31.90,841100,31.71
1-Jun-05,31.89,32.50,27.43,32.08,988200,31.89
31-May-05,31.89,32.09,31.58,31.75,1093900,31.56
27-May-05,31.60,31.92,31.48,31.79,720300,31.60
26-May-05,31.68,32.38,31.44,31.63,1739500,31.45
25-May-05,31.66,32.04,31.65,31.83,1605800,31.64
24-May-05,32.02,32.13,31.66,31.70,1196900,31.51
23-May-05,31.77,32.41,31.50,31.98,1728200,31.79
20-May-05,32.48,32.90,32.38,32.45,1715700,32.26
19-May-05,32.03,33.23,31.90,32.96,6065600,32.77
18-May-05,29.20,30.44,29.05,29.85,2379400,29.68
17-May-05,28.79,29.20,28.74,29.02,802000,28.85
16-May-05,28.66,29.13,28.64,29.02,887800,28.85
13-May-05,28.23,28.86,28.22,28.82,1212900,28.65
12-May-05,28.39,28.57,28.14,28.31,1082100,28.14
11-May-05,28.73,28.74,28.21,28.44,1341600,28.27
10-May-05,28.32,28.63,28.18,28.62,1034900,28.45
9-May-05,28.08,28.53,28.05,28.52,936800,28.35
6-May-05,28.25,28.38,28.06,28.31,1071100,28.14
5-May-05,28.15,28.26,27.70,28.09,1030600,27.93
4-May-05,27.72,28.10,27.34,28.09,1737600,27.93
3-May-05,26.90,27.66,26.90,27.45,1509700,27.29
2-May-05,26.74,27.14,26.68,27.00,1639200,26.84
29-Apr-05,26.13,26.65,26.08,26.64,1983800,26.48
28-Apr-05,26.07,26.54,25.70,26.23,1172200,26.08
27-Apr-05,26.09,26.69,25.82,26.30,1971600,26.15
26-Apr-05,26.15,26.27,25.79,26.05,697100,25.90
25-Apr-05,25.92,26.18,25.76,26.10,1914000,25.92
22-Apr-05,26.64,26.66,25.50,25.73,1333300,25.55
21-Apr-05,26.29,26.69,25.99,26.54,2060900,26.35
20-Apr-05,27.43,27.43,25.73,26.09,2708100,25.91
19-Apr-05,27.58,27.58,26.77,27.37,869200,27.18
18-Apr-05,26.95,27.82,26.94,27.43,1635900,27.24
15-Apr-05,27.26,27.44,26.46,27.05,2566200,26.86
14-Apr-05,27.72,27.84,27.17,27.44,1093700,27.25
13-Apr-05,27.26,28.14,27.13,27.52,1178500,27.33
12-Apr-05,27.22,27.52,26.75,27.46,1176800,27.27
11-Apr-05,27.77,27.79,27.20,27.25,1564000,27.06
8-Apr-05,27.50,27.74,27.28,27.64,1862900,27.45
7-Apr-05,27.95,28.04,27.50,27.61,1687800,27.42
6-Apr-05,28.30,28.30,27.95,27.99,2092700,27.79
5-Apr-05,28.00,28.30,28.00,28.22,1749500,28.02
4-Apr-05,28.21,28.40,27.88,28.04,1653700,27.84
1-Apr-05,29.06,29.21,28.17,28.34,1076900,28.14
31-Mar-05,28.67,29.12,28.52,28.75,1171100,28.55
30-Mar-05,28.78,29.35,28.50,28.99,1125600,28.79
29-Mar-05,29.13,29.25,28.53,28.70,1738000,28.50
28-Mar-05,28.84,29.32,28.63,29.14,1736000,28.94
24-Mar-05,27.91,28.93,27.78,28.70,2386900,28.50
23-Mar-05,27.60,27.90,27.50,27.73,1741100,27.54
22-Mar-05,27.50,27.88,27.39,27.69,1710900,27.50
21-Mar-05,27.40,27.52,27.16,27.40,1109700,27.21
18-Mar-05,27.67,27.77,27.23,27.41,1441200,27.22
17-Mar-05,27.70,27.76,27.25,27.64,2006700,27.45
16-Mar-05,28.47,29.10,27.35,27.75,2710900,27.56
15-Mar-05,28.85,28.94,28.50,28.63,1062400,28.43
14-Mar-05,28.78,28.90,28.64,28.73,1108700,28.53
11-Mar-05,28.95,29.17,28.69,28.79,1313600,28.59
10-Mar-05,28.89,28.93,28.26,28.74,1361000,28.54
9-Mar-05,28.70,28.81,28.34,28.66,1421600,28.46
8-Mar-05,28.24,28.84,28.03,28.65,1874900,28.45
7-Mar-05,28.90,28.90,27.46,28.25,4573400,28.05
4-Mar-05,29.75,30.05,28.68,28.89,3674700,28.69
3-Mar-05,28.85,30.01,28.77,29.65,8936800,29.44
2-Mar-05,29.85,31.25,29.75,30.51,3443400,30.30
1-Mar-05,30.50,30.78,30.15,30.37,2418600,30.16
28-Feb-05,30.63,30.98,30.15,30.50,2029600,30.29
25-Feb-05,30.36,30.78,30.15,30.59,1407000,30.38
24-Feb-05,30.25,30.46,30.12,30.42,1282100,30.21
23-Feb-05,30.80,31.30,30.10,30.39,1859600,30.18
22-Feb-05,31.38,31.70,30.61,30.70,1875200,30.49
18-Feb-05,31.82,31.93,31.25,31.51,1305200,31.29
17-Feb-05,32.16,32.98,31.75,31.78,1598200,31.56
16-Feb-05,31.87,32.71,31.78,32.29,1097700,32.06
15-Feb-05,32.19,32.65,31.77,32.02,1526700,31.80
14-Feb-05,31.91,32.25,31.74,32.10,1027400,31.88
11-Feb-05,31.30,32.06,31.08,31.87,1250900,31.65
10-Feb-05,31.85,31.87,31.14,31.22,809900,31.00
9-Feb-05,31.89,32.02,31.36,31.60,925900,31.38
8-Feb-05,31.87,32.47,31.82,31.95,909700,31.73
7-Feb-05,31.59,32.20,31.40,32.05,1759600,31.83
4-Feb-05,30.50,31.57,30.38,31.41,1358600,31.19
3-Feb-05,30.32,30.76,30.10,30.49,1669300,30.28
2-Feb-05,30.36,30.65,30.06,30.20,1632300,29.99
1-Feb-05,30.23,30.46,29.94,30.42,1648400,30.21
31-Jan-05,30.29,30.75,30.15,30.23,1893200,30.02
28-Jan-05,31.00,31.00,30.15,30.28,1405300,30.07
27-Jan-05,30.73,31.06,30.36,30.94,978800,30.72
26-Jan-05,30.73,31.12,30.30,30.61,1187000,30.40
25-Jan-05,30.70,31.08,30.43,30.53,1340600,30.29
24-Jan-05,31.19,31.21,30.50,30.58,1073100,30.34
21-Jan-05,31.08,31.50,30.82,30.97,1466500,30.72
20-Jan-05,30.79,31.40,30.79,31.16,1147100,30.91
19-Jan-05,31.55,31.71,30.94,31.01,2495800,30.76
18-Jan-05,30.82,31.89,29.85,31.71,11950700,31.46
14-Jan-05,33.34,33.49,33.05,33.24,1018000,32.98
13-Jan-05,34.00,34.07,33.25,33.36,1595700,33.09
12-Jan-05,33.98,34.31,33.26,34.17,1519100,33.90
11-Jan-05,33.84,34.17,33.66,34.00,629700,33.73
10-Jan-05,33.64,34.25,33.58,33.92,896300,33.65
7-Jan-05,33.64,34.03,33.30,33.79,1072800,33.52
6-Jan-05,34.00,34.12,33.55,33.59,683500,33.32
5-Jan-05,34.30,34.49,33.82,33.84,931200,33.57
4-Jan-05,35.01,35.32,34.30,34.36,990500,34.09
3-Jan-05,35.56,35.78,34.68,34.92,1143200,34.64