matplotlib Code

408 lines (407 with data), 19.0 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,25.87,26.11,24.89,25.03,10570700,25.03
10-Aug-06,25.25,26.01,25.08,25.96,12919200,25.96
9-Aug-06,24.87,25.98,24.72,25.50,23699200,25.50
8-Aug-06,24.21,24.75,23.65,23.94,12806700,23.94
7-Aug-06,23.34,24.48,23.31,24.11,9946600,24.11
4-Aug-06,24.50,24.85,23.50,23.77,13063400,23.77
3-Aug-06,22.95,24.29,22.85,24.05,10943100,24.05
2-Aug-06,22.97,23.63,22.91,23.34,10504600,23.34
1-Aug-06,23.60,23.65,22.67,22.88,12121700,22.88
31-Jul-06,23.90,24.35,23.66,23.96,12989200,23.96
28-Jul-06,23.00,23.98,22.63,23.95,17593100,23.95
27-Jul-06,22.31,23.24,22.16,22.92,23248400,22.92
26-Jul-06,22.76,22.98,21.98,22.02,25035600,22.02
25-Jul-06,23.11,23.34,22.40,23.00,22445700,23.00
24-Jul-06,23.31,23.48,22.72,23.00,18729800,23.00
21-Jul-06,23.43,24.42,22.87,23.11,47024100,23.11
20-Jul-06,27.15,27.90,26.29,26.35,18810600,26.35
19-Jul-06,27.31,27.67,26.55,26.99,17816600,26.99
18-Jul-06,26.83,27.71,26.34,27.40,21398100,27.40
17-Jul-06,28.12,28.63,27.37,27.37,14444800,27.37
14-Jul-06,27.90,28.81,27.59,28.13,24683300,28.13
13-Jul-06,27.10,28.57,27.00,27.89,22635700,27.89
12-Jul-06,28.21,28.25,27.24,27.44,15817100,27.44
11-Jul-06,27.30,28.59,27.18,28.39,18910900,28.39
10-Jul-06,28.04,28.35,27.09,27.40,16285600,27.40
7-Jul-06,29.10,29.10,27.51,27.75,23161100,27.75
6-Jul-06,29.99,30.22,28.93,29.13,10140500,29.13
5-Jul-06,30.26,30.34,29.56,29.85,10559300,29.85
3-Jul-06,30.29,30.95,30.00,30.77,3957300,30.77
30-Jun-06,30.77,30.85,30.04,30.33,9874700,30.33
29-Jun-06,29.59,30.69,29.29,30.66,16943200,30.66
28-Jun-06,29.91,29.98,29.04,29.47,14676300,29.47
27-Jun-06,31.26,31.30,29.07,29.98,18691900,29.98
26-Jun-06,31.64,31.77,31.02,31.53,7739400,31.53
23-Jun-06,32.05,32.20,31.36,31.51,10868400,31.51
22-Jun-06,32.01,32.31,31.43,32.18,12600500,32.18
21-Jun-06,31.06,32.55,31.05,32.20,11898700,32.20
20-Jun-06,31.45,31.55,30.40,31.14,12134200,31.14
19-Jun-06,32.31,32.38,31.14,31.29,11242400,31.29
16-Jun-06,32.36,32.44,31.48,32.15,17297300,32.15
15-Jun-06,31.11,32.61,31.06,32.40,18391700,32.40
14-Jun-06,30.10,30.76,29.87,30.60,18375800,30.60
13-Jun-06,29.81,30.50,29.16,29.74,21116700,29.74
12-Jun-06,29.01,30.30,28.85,29.59,22699300,29.59
9-Jun-06,30.61,30.90,29.24,29.33,20190100,29.33
8-Jun-06,29.65,30.42,28.71,29.98,29534400,29.98
7-Jun-06,31.38,31.69,29.99,30.00,27908900,30.00
6-Jun-06,33.17,33.33,30.88,31.25,29204600,31.25
5-Jun-06,34.09,34.89,33.18,33.20,12498100,33.20
2-Jun-06,35.25,35.29,34.04,34.32,14079600,34.32
1-Jun-06,33.95,34.92,33.82,34.70,13503600,34.70
31-May-06,33.19,34.19,33.15,33.79,13747000,33.79
30-May-06,34.04,34.33,33.03,33.10,13101700,33.10
26-May-06,33.62,34.64,33.50,34.56,14128000,34.56
25-May-06,34.15,34.25,32.97,33.35,18979900,33.35
24-May-06,33.56,34.49,32.51,33.80,24562400,33.80
23-May-06,35.10,35.35,33.32,33.44,19513500,33.44
22-May-06,36.37,36.50,33.76,34.34,26834800,34.34
19-May-06,37.02,37.58,36.35,37.20,21120600,37.20
18-May-06,37.95,38.09,36.34,36.47,13701600,36.47
17-May-06,37.20,38.02,36.75,37.46,25988700,37.46
16-May-06,36.93,37.14,35.42,36.38,19532500,36.38
15-May-06,36.37,37.14,35.40,36.35,16390800,36.35
12-May-06,36.43,37.18,36.01,36.32,21047700,36.32
11-May-06,38.92,39.12,36.42,36.63,268664,36.63
10-May-06,40.51,40.59,38.97,39.10,134889,39.10
9-May-06,41.05,41.25,40.11,40.41,86387,40.41
8-May-06,40.99,41.65,40.71,41.08,78949,41.08
5-May-06,42.01,42.10,40.79,41.15,92519,41.15
4-May-06,40.71,41.72,40.66,41.50,74547,41.50
3-May-06,40.76,41.37,40.44,40.79,96124,40.79
2-May-06,41.53,42.05,40.79,41.14,102951,41.14
1-May-06,41.35,41.64,40.54,40.90,102925,40.90
28-Apr-06,41.08,41.88,40.71,41.11,103055,41.11
27-Apr-06,40.02,42.10,39.76,41.25,207348,41.25
26-Apr-06,41.79,41.87,39.72,39.80,189463,39.80
25-Apr-06,41.75,42.25,41.40,41.60,128699,41.60
24-Apr-06,43.00,43.00,41.33,41.57,198252,41.57
21-Apr-06,45.29,45.88,43.16,43.65,349524,43.65
20-Apr-06,46.74,46.79,45.53,45.77,251677,45.77
19-Apr-06,44.89,46.10,44.51,45.94,158996,45.94
18-Apr-06,43.05,43.99,42.21,43.92,115704,43.92
17-Apr-06,44.22,44.55,42.41,42.68,110942,42.68
13-Apr-06,43.98,44.82,43.80,44.11,92868,44.11
12-Apr-06,43.49,44.36,43.25,43.74,78142,43.74
11-Apr-06,44.90,45.01,43.08,43.55,120650,43.55
10-Apr-06,46.09,46.20,44.57,44.96,100607,44.96
7-Apr-06,46.97,46.97,45.22,45.94,118447,45.94
6-Apr-06,45.85,46.85,45.46,46.64,145410,46.64
5-Apr-06,45.00,46.07,44.43,46.05,158879,46.05
4-Apr-06,45.39,46.20,44.20,44.40,202885,44.40
3-Apr-06,43.60,45.98,43.28,44.98,230559,44.98
31-Mar-06,43.58,43.79,42.80,43.16,94364,43.16
30-Mar-06,43.89,44.38,43.05,43.43,156285,43.43
29-Mar-06,42.32,43.97,40.83,43.77,260442,43.77
28-Mar-06,43.25,43.55,41.98,42.33,109647,42.33
27-Mar-06,43.27,43.90,42.68,43.41,139431,43.41
24-Mar-06,44.36,44.45,43.03,43.44,130320,43.44
23-Mar-06,44.07,44.70,43.54,44.20,124579,44.20
22-Mar-06,44.32,45.20,43.45,44.00,169804,44.00
21-Mar-06,44.83,46.69,44.65,44.85,155597,44.85
20-Mar-06,45.20,45.25,44.47,44.77,81726,44.77
17-Mar-06,44.69,45.25,44.11,44.99,154543,44.99
16-Mar-06,46.90,47.00,44.71,44.78,141267,44.78
15-Mar-06,45.69,46.30,45.23,46.24,112803,46.24
14-Mar-06,44.19,45.40,44.18,45.22,156240,45.22
13-Mar-06,44.59,45.25,43.81,44.29,133734,44.29
10-Mar-06,45.92,46.13,44.10,44.13,144657,44.13
9-Mar-06,47.12,47.40,45.50,45.57,114239,45.57
8-Mar-06,45.67,47.05,45.46,46.72,134003,46.72
7-Mar-06,47.45,47.48,45.25,45.85,176735,45.85
6-Mar-06,49.15,49.90,47.64,47.88,116515,47.88
3-Mar-06,48.37,50.00,48.36,48.63,162499,48.63
2-Mar-06,48.15,49.46,47.80,48.84,174524,48.84
1-Mar-06,45.48,48.58,45.41,48.21,168980,48.21
28-Feb-06,46.04,46.69,44.98,45.10,94417,45.10
27-Feb-06,45.85,46.50,45.66,46.28,80905,46.28
24-Feb-06,45.29,45.99,44.80,45.61,79146,45.61
23-Feb-06,44.95,46.21,44.55,45.20,117668,45.20
22-Feb-06,43.91,45.30,42.39,44.90,100235,44.90
21-Feb-06,68.20,68.46,65.90,65.99,114333,43.99
17-Feb-06,69.26,69.28,67.82,67.90,87414,45.27
16-Feb-06,67.16,69.40,67.07,69.40,129615,46.27
15-Feb-06,66.75,67.98,66.07,66.86,151852,44.57
14-Feb-06,67.69,67.90,65.10,66.79,249499,44.53
13-Feb-06,69.01,69.57,67.79,68.57,98112,45.71
10-Feb-06,69.61,69.85,67.32,69.01,156439,46.01
9-Feb-06,70.00,71.32,69.31,69.87,146302,46.58
8-Feb-06,71.68,71.87,69.05,70.08,161293,46.72
7-Feb-06,69.80,70.93,69.00,70.63,193485,47.09
6-Feb-06,67.96,70.40,67.81,70.22,198783,46.81
3-Feb-06,68.75,69.00,67.53,67.58,131959,45.05
2-Feb-06,68.01,70.02,67.83,69.22,208290,46.15
1-Feb-06,67.60,68.60,66.70,68.33,133006,45.55
31-Jan-06,68.36,69.02,67.41,68.20,164589,45.47
30-Jan-06,67.69,68.86,67.30,68.20,226201,45.47
27-Jan-06,69.11,71.51,67.08,69.87,651235,46.58
26-Jan-06,58.40,59.00,57.30,58.72,250855,39.15
25-Jan-06,58.30,58.40,56.85,58.08,148437,38.72
24-Jan-06,57.44,58.79,57.03,57.72,126321,38.48
23-Jan-06,56.75,57.78,55.80,56.88,125958,37.92
20-Jan-06,59.25,59.25,56.27,56.38,197005,37.59
19-Jan-06,58.90,59.88,58.56,59.38,196209,39.59
18-Jan-06,55.41,57.87,55.40,57.50,183400,38.33
17-Jan-06,56.08,57.05,55.80,56.96,140622,37.97
13-Jan-06,56.68,57.37,56.01,57.25,128581,38.17
12-Jan-06,58.49,58.99,56.72,56.95,231990,37.97
11-Jan-06,57.34,58.74,56.54,58.59,334495,39.06
10-Jan-06,54.26,56.25,53.91,55.73,280116,37.15
9-Jan-06,52.50,54.21,52.20,54.04,164641,36.03
6-Jan-06,50.60,52.45,50.09,52.41,274719,34.94
5-Jan-06,48.72,50.58,48.69,50.11,235624,33.41
4-Jan-06,48.80,49.10,48.20,48.55,104901,32.37
3-Jan-06,47.53,48.85,46.44,48.58,111109,32.39
30-Dec-05,46.66,47.56,46.27,47.15,65332,31.43
29-Dec-05,47.49,47.70,46.75,46.90,50752,31.27
28-Dec-05,47.78,47.88,46.71,47.48,73884,31.65
27-Dec-05,48.35,48.79,47.33,47.44,50670,31.63
23-Dec-05,48.36,48.54,47.94,48.45,32815,32.30
22-Dec-05,47.55,48.25,47.49,48.10,47859,32.07
21-Dec-05,47.43,47.71,46.76,47.35,73177,31.57
20-Dec-05,47.00,47.72,46.56,47.17,82783,31.45
19-Dec-05,49.07,49.30,46.81,47.01,103099,31.34
16-Dec-05,49.68,49.80,48.95,49.02,92199,32.68
15-Dec-05,49.65,49.92,49.21,49.37,96063,32.91
14-Dec-05,49.40,49.71,48.93,49.30,89571,32.87
13-Dec-05,48.66,49.81,48.50,49.50,104289,33.00
12-Dec-05,48.80,49.04,48.40,48.87,79665,32.58
9-Dec-05,47.77,48.90,47.36,48.49,108604,32.33
8-Dec-05,48.46,49.15,47.02,47.67,146340,31.78
7-Dec-05,48.90,49.50,47.90,48.08,107206,32.05
6-Dec-05,48.16,49.22,47.95,48.68,122854,32.45
5-Dec-05,48.44,48.58,47.59,47.75,78025,31.83
2-Dec-05,48.12,48.88,47.26,48.77,122907,32.51
1-Dec-05,47.40,47.75,46.90,47.59,152328,31.73
30-Nov-05,46.14,46.99,45.85,46.52,88597,31.01
29-Nov-05,46.80,47.02,45.71,45.82,106416,30.55
28-Nov-05,47.91,48.25,46.32,46.44,100743,30.96
25-Nov-05,47.70,48.10,47.50,48.07,33201,32.05
23-Nov-05,48.02,48.92,47.35,47.49,151473,31.66
22-Nov-05,47.65,48.49,47.54,47.92,110766,31.95
21-Nov-05,48.41,48.45,46.81,47.78,114657,31.85
18-Nov-05,47.80,48.51,47.05,48.28,196383,32.19
17-Nov-05,46.95,47.25,46.50,47.21,102865,31.47
16-Nov-05,46.75,46.97,45.62,46.49,122880,30.99
15-Nov-05,45.50,46.50,45.19,46.07,132115,30.71
14-Nov-05,45.31,46.18,45.10,45.38,95727,30.25
11-Nov-05,46.20,46.31,45.21,45.35,84699,30.23
10-Nov-05,45.98,46.30,45.10,45.84,148897,30.56
9-Nov-05,42.90,46.48,42.60,46.13,315747,30.75
8-Nov-05,43.06,43.46,42.85,43.02,74340,28.68
7-Nov-05,43.17,43.54,42.60,43.19,85687,28.79
4-Nov-05,43.54,44.27,43.01,43.55,85605,29.03
3-Nov-05,43.75,44.89,43.22,43.47,141486,28.98
2-Nov-05,41.78,43.51,41.60,43.10,109884,28.73
1-Nov-05,42.15,42.40,41.65,42.00,90963,28.00
31-Oct-05,41.77,42.77,41.75,42.42,86173,28.28
28-Oct-05,41.28,41.46,39.57,41.42,168445,27.61
27-Oct-05,42.90,42.92,41.18,41.31,89919,27.54
26-Oct-05,42.72,44.05,42.63,42.93,144729,28.62
25-Oct-05,42.86,43.25,42.51,42.98,112965,28.65
24-Oct-05,42.70,43.40,41.74,43.25,192742,28.83
21-Oct-05,45.45,45.50,42.19,42.45,361762,28.30
20-Oct-05,43.83,44.96,43.48,44.30,259323,29.53
19-Oct-05,42.99,43.60,41.73,43.58,221979,29.05
18-Oct-05,43.70,43.98,43.22,43.61,87457,29.07
17-Oct-05,43.64,44.28,43.51,43.92,61594,29.28
14-Oct-05,44.30,44.54,43.19,43.73,106416,29.15
13-Oct-05,43.55,44.24,42.78,44.05,131304,29.37
12-Oct-05,43.01,43.88,42.67,43.50,163420,29.00
11-Oct-05,44.91,45.39,43.06,43.35,174454,28.90
10-Oct-05,45.99,46.27,44.68,44.68,102573,29.79
7-Oct-05,46.08,46.66,46.05,46.47,66486,30.98
6-Oct-05,47.29,47.33,45.43,45.89,132633,30.59
5-Oct-05,47.66,47.99,47.02,47.35,108841,31.57
4-Oct-05,47.10,48.00,46.87,47.65,119298,31.77
3-Oct-05,47.50,47.59,46.91,46.92,101500,31.28
30-Sep-05,45.96,47.12,45.86,46.92,100114,31.28
29-Sep-05,45.25,46.12,44.82,45.76,90349,30.51
28-Sep-05,45.40,45.84,44.68,45.27,72634,30.18
27-Sep-05,45.77,45.92,45.03,45.09,74385,30.06
26-Sep-05,45.53,45.81,45.08,45.69,111732,30.46
23-Sep-05,44.33,45.33,43.70,45.05,86917,30.03
22-Sep-05,44.32,44.40,42.85,44.21,149370,29.47
21-Sep-05,44.95,45.13,44.20,44.30,79711,29.53
20-Sep-05,45.71,46.00,44.58,44.96,93637,29.97
19-Sep-05,45.92,46.33,45.35,45.66,72414,30.44
16-Sep-05,45.84,45.89,45.10,45.88,97350,30.59
15-Sep-05,45.92,46.56,45.25,45.52,104571,30.35
14-Sep-05,46.83,46.95,45.34,45.78,90967,30.52
13-Sep-05,46.05,47.00,46.00,46.77,94512,31.18
12-Sep-05,46.19,46.50,46.01,46.34,89679,30.89
9-Sep-05,45.14,46.30,44.44,46.29,134815,30.86
8-Sep-05,44.73,45.63,44.60,45.11,92844,30.07
7-Sep-05,44.67,45.25,44.28,44.93,128617,29.95
6-Sep-05,43.26,44.85,43.24,44.80,109591,29.87
2-Sep-05,43.21,43.42,42.69,43.04,67255,28.69
1-Sep-05,43.45,43.85,43.01,43.05,101539,28.70
31-Aug-05,43.17,43.53,42.86,43.50,95469,29.00
30-Aug-05,42.63,43.29,42.61,43.17,97758,28.78
29-Aug-05,41.59,43.02,41.53,42.72,93936,28.48
26-Aug-05,42.11,42.21,41.45,41.84,63381,27.89
25-Aug-05,42.20,42.54,41.86,42.19,60367,28.13
24-Aug-05,42.60,43.29,41.98,42.08,94083,28.05
23-Aug-05,42.46,43.12,42.25,42.83,82288,28.55
22-Aug-05,42.18,42.75,42.12,42.44,93754,28.29
19-Aug-05,41.65,42.16,41.45,41.88,81231,27.92
18-Aug-05,41.61,41.70,41.09,41.28,74646,27.52
17-Aug-05,42.03,42.22,41.70,41.70,69517,27.80
16-Aug-05,42.70,42.71,41.52,41.85,91269,27.90
15-Aug-05,41.80,43.22,41.74,42.85,95170,28.57
12-Aug-05,42.13,42.18,41.44,41.80,73305,27.87
11-Aug-05,42.05,42.49,41.43,42.38,80298,28.25
10-Aug-05,42.90,43.19,41.75,41.92,124035,27.95
9-Aug-05,42.48,43.41,42.48,43.31,97303,28.87
8-Aug-05,42.60,42.83,42.10,42.23,66448,28.15
5-Aug-05,42.44,42.75,42.16,42.54,59917,28.36
4-Aug-05,43.14,43.37,42.34,42.41,64669,28.27
3-Aug-05,42.88,43.74,42.85,43.44,84120,28.96
2-Aug-05,42.68,43.36,42.53,43.11,108592,28.74
1-Aug-05,42.91,43.10,42.44,42.47,81810,28.31
29-Jul-05,42.74,43.20,42.32,42.77,77805,28.51
28-Jul-05,42.73,42.95,42.01,42.67,89227,28.45
27-Jul-05,41.87,43.20,41.27,42.93,167433,28.62
26-Jul-05,42.50,42.50,41.36,41.82,117601,27.88
25-Jul-05,42.86,43.38,42.00,42.27,152778,28.18
22-Jul-05,43.84,44.87,42.35,43.00,474511,28.67
21-Jul-05,39.68,39.70,37.95,38.61,239862,25.74
20-Jul-05,38.60,39.85,38.45,39.74,122356,26.49
19-Jul-05,38.71,39.59,38.56,39.39,119769,26.26
18-Jul-05,38.29,38.45,37.96,38.39,67900,25.59
15-Jul-05,38.94,38.94,37.75,38.40,97290,25.60
14-Jul-05,38.22,39.12,38.20,38.74,124951,25.83
13-Jul-05,38.07,38.25,37.75,38.16,86580,25.44
12-Jul-05,37.84,38.13,37.53,38.05,87048,25.37
11-Jul-05,37.83,38.12,37.23,37.99,81384,25.33
8-Jul-05,36.42,37.67,36.20,37.66,105055,25.11
7-Jul-05,36.44,36.80,36.17,36.46,96238,24.31
6-Jul-05,36.71,37.40,36.52,36.89,98164,24.59
5-Jul-05,36.01,37.02,35.96,36.74,73452,24.49
1-Jul-05,35.98,36.28,35.66,36.10,75114,24.07
30-Jun-05,35.90,36.20,35.43,35.53,98881,23.69
29-Jun-05,36.63,36.79,35.60,35.86,97975,23.91
28-Jun-05,36.51,36.74,36.36,36.65,67245,24.43
27-Jun-05,36.34,36.37,35.73,36.06,111393,24.04
24-Jun-05,37.27,37.35,36.59,36.79,113164,24.53
23-Jun-05,36.96,38.50,36.87,37.27,285091,24.85
22-Jun-05,36.49,36.80,36.10,36.43,91083,24.29
21-Jun-05,35.76,36.47,35.58,36.41,125890,24.27
20-Jun-05,35.53,35.90,35.17,35.65,72288,23.77
17-Jun-05,36.04,36.12,35.46,35.79,99259,23.86
16-Jun-05,35.48,36.24,35.21,35.92,164715,23.95
15-Jun-05,35.12,35.50,34.59,35.45,105538,23.63
14-Jun-05,35.00,35.35,34.70,34.85,65424,23.23
13-Jun-05,34.86,35.39,34.76,34.96,62058,23.31
10-Jun-05,35.50,35.54,34.80,35.03,78253,23.35
9-Jun-05,34.48,35.47,34.36,35.42,118159,23.61
8-Jun-05,35.11,35.25,34.18,34.51,146283,23.01
7-Jun-05,35.96,36.02,34.85,34.87,169428,23.25
6-Jun-05,36.40,36.46,35.68,35.90,116899,23.93
3-Jun-05,36.53,36.70,36.17,36.44,82186,24.29
2-Jun-05,35.53,36.64,35.45,36.64,119593,24.43
1-Jun-05,35.54,35.85,35.21,35.62,130495,23.75
31-May-05,36.06,36.15,35.49,35.53,97774,23.69
27-May-05,36.34,36.34,35.67,35.99,70344,23.99
26-May-05,36.19,36.71,36.15,36.51,68964,24.34
25-May-05,36.23,36.31,35.63,35.91,85350,23.94
24-May-05,35.69,36.59,35.64,36.49,120117,24.33
23-May-05,36.06,36.46,35.53,35.92,133321,23.95
20-May-05,35.64,36.13,35.19,36.13,118500,24.09
19-May-05,35.33,35.87,35.15,35.62,144202,23.75
18-May-05,35.10,35.57,34.37,35.37,172680,23.58
17-May-05,34.35,35.09,34.25,34.99,151371,23.33
16-May-05,33.79,34.67,33.53,34.50,181576,23.00
13-May-05,32.04,33.96,31.93,33.86,285612,22.57
12-May-05,31.57,32.39,31.54,31.88,129072,21.25
11-May-05,31.77,31.88,30.88,31.48,96835,20.99
10-May-05,31.85,32.10,31.32,31.50,105304,21.00
9-May-05,31.93,32.17,31.48,32.00,65926,21.33
6-May-05,31.93,32.15,31.55,31.95,84657,21.30
5-May-05,31.74,32.51,31.49,31.56,132111,21.04
4-May-05,30.33,31.86,30.30,31.69,155320,21.13
3-May-05,29.56,30.28,29.56,30.15,121120,20.10
2-May-05,30.10,30.28,29.56,29.63,100434,19.75
29-Apr-05,29.80,30.14,29.28,29.90,109624,19.93
28-Apr-05,29.97,30.44,29.50,29.56,86302,19.71
27-Apr-05,30.00,30.16,29.63,29.90,132282,19.93
26-Apr-05,30.16,31.01,30.01,30.20,96339,20.13
25-Apr-05,30.20,30.50,30.06,30.32,73032,20.21
22-Apr-05,30.20,30.58,29.79,29.92,187815,19.95
21-Apr-05,28.60,29.69,28.52,29.45,153912,19.63
20-Apr-05,28.95,29.00,28.05,28.12,108388,18.75
19-Apr-05,28.54,28.56,28.08,28.40,76851,18.93
18-Apr-05,27.37,28.00,27.37,27.81,81234,18.54
15-Apr-05,28.29,28.92,27.46,27.48,144753,18.32
14-Apr-05,29.83,29.95,28.94,29.05,96465,19.37
13-Apr-05,30.55,30.55,29.60,29.68,71772,19.79
12-Apr-05,30.43,30.69,29.93,30.64,85570,20.43
11-Apr-05,30.75,30.86,30.50,30.58,54454,20.39
8-Apr-05,30.77,30.94,30.42,30.72,89859,20.48
7-Apr-05,30.09,30.80,29.88,30.71,117154,20.47
6-Apr-05,30.24,30.65,30.04,30.07,119431,20.05
5-Apr-05,29.92,30.13,29.60,29.76,72093,19.84
4-Apr-05,29.48,29.89,29.38,29.71,78777,19.81
1-Apr-05,30.11,30.26,29.42,29.49,89373,19.66
31-Mar-05,30.08,30.17,29.74,29.92,73837,19.95
30-Mar-05,29.44,29.95,29.19,29.88,66088,19.92
29-Mar-05,29.59,29.95,29.14,29.31,80604,19.54
28-Mar-05,29.61,30.22,29.61,29.65,64734,19.77
24-Mar-05,30.10,30.21,29.70,29.70,58909,19.80
23-Mar-05,29.45,30.18,29.40,29.89,95889,19.93
22-Mar-05,29.72,30.18,29.31,29.41,105274,19.61
21-Mar-05,29.70,29.99,29.10,29.65,96268,19.77
18-Mar-05,30.34,30.48,29.33,29.57,144927,19.71
17-Mar-05,30.36,30.70,29.98,30.19,118281,20.13
16-Mar-05,30.26,30.57,29.86,30.01,118786,20.01
15-Mar-05,31.51,31.75,30.51,30.51,104026,20.34
14-Mar-05,31.46,31.57,31.05,31.37,71776,20.91
11-Mar-05,32.38,32.60,31.32,31.33,126339,20.89
10-Mar-05,31.99,32.26,31.62,32.26,113026,21.51
9-Mar-05,31.84,32.35,31.78,31.86,141130,21.24
8-Mar-05,31.91,32.59,31.51,31.67,119703,21.11
7-Mar-05,31.48,32.53,31.46,32.11,152136,21.41
4-Mar-05,32.41,32.45,31.25,31.31,138687,20.87
3-Mar-05,32.20,32.38,31.44,31.94,82911,21.29
2-Mar-05,32.14,32.72,31.90,31.98,127873,21.32
1-Mar-05,32.58,32.81,32.00,32.50,101655,21.67
28-Feb-05,32.67,33.12,31.80,32.25,134700,21.50
25-Feb-05,31.91,32.90,31.85,32.88,163234,21.92
24-Feb-05,31.15,31.80,31.09,31.68,126273,21.12
23-Feb-05,31.60,31.63,30.58,31.08,120777,20.72
22-Feb-05,31.39,32.05,30.91,31.25,155469,20.83
18-Feb-05,32.22,32.52,31.84,31.85,95412,21.23
17-Feb-05,32.90,33.01,32.31,32.37,109905,21.58
16-Feb-05,33.40,33.48,32.62,32.76,147795,21.84
15-Feb-05,33.15,34.07,32.76,33.60,188314,22.40
14-Feb-05,32.73,33.48,32.41,33.10,124771,22.07
11-Feb-05,31.58,32.89,31.41,32.81,128695,21.87
10-Feb-05,32.02,32.17,31.18,31.71,86608,21.14
9-Feb-05,32.78,32.80,31.41,31.67,127320,21.11
8-Feb-05,32.16,33.10,32.03,32.87,160966,21.91
7-Feb-05,32.15,32.48,31.75,32.19,110755,21.46
4-Feb-05,30.70,32.40,30.67,32.21,205005,21.47
3-Feb-05,31.40,31.49,30.35,30.53,142320,20.35
2-Feb-05,31.92,32.12,31.41,31.50,83994,21.00
1-Feb-05,31.98,32.09,31.45,31.74,129648,21.16
31-Jan-05,31.95,32.22,31.47,31.83,118140,21.22
28-Jan-05,31.70,32.66,30.76,31.52,286837,21.01
27-Jan-05,32.19,32.74,32.01,32.37,249987,21.58
26-Jan-05,31.06,32.05,31.05,31.83,120351,21.22
25-Jan-05,30.32,31.14,30.12,30.79,149625,20.53
24-Jan-05,30.41,30.78,29.79,30.02,159345,20.01
21-Jan-05,31.79,32.39,30.49,30.49,207844,20.33
20-Jan-05,31.63,32.50,31.63,31.87,132058,21.25
19-Jan-05,32.86,32.90,31.73,31.73,106276,21.15
18-Jan-05,32.03,32.69,31.81,32.61,108823,21.74
14-Jan-05,31.70,32.37,31.62,31.82,120558,21.21
13-Jan-05,32.42,32.55,31.68,31.71,101217,21.14
12-Jan-05,32.95,33.08,31.41,32.42,184012,21.61
11-Jan-05,32.52,32.74,32.04,32.52,129451,21.68
10-Jan-05,32.80,33.25,32.62,32.84,143487,21.89
7-Jan-05,31.42,33.18,31.24,32.90,225261,21.93
6-Jan-05,31.35,31.47,30.80,30.98,115017,20.65
5-Jan-05,31.39,32.00,30.66,31.01,158385,20.67
4-Jan-05,32.36,32.55,31.13,31.56,156837,21.04
3-Jan-05,32.49,32.85,31.62,31.97,122656,21.31