matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,29.29,29.49,29.18,29.44,1351800,29.44
10-Aug-06,29.41,29.77,29.16,29.75,2112400,29.75
9-Aug-06,30.50,30.79,30.20,30.32,3028500,30.32
8-Aug-06,30.19,30.43,29.86,30.13,1405400,30.13
7-Aug-06,30.43,30.72,30.30,30.67,1306300,30.67
4-Aug-06,31.23,31.36,30.19,30.35,4148800,30.35
3-Aug-06,30.77,31.46,30.71,31.23,2284300,31.23
2-Aug-06,31.34,31.88,31.30,31.53,1152700,31.53
1-Aug-06,31.14,31.26,30.72,31.09,1104400,31.09
31-Jul-06,31.75,31.81,31.31,31.48,836400,31.48
28-Jul-06,31.57,32.18,31.57,32.12,704000,32.12
27-Jul-06,31.70,31.88,31.21,31.38,813000,31.38
26-Jul-06,30.89,31.81,30.87,31.34,1070900,31.34
25-Jul-06,30.93,31.04,30.34,30.90,1836500,30.90
24-Jul-06,31.15,31.42,31.07,31.37,1786200,31.37
21-Jul-06,31.40,31.48,30.85,31.06,3728400,31.06
20-Jul-06,31.28,32.29,31.24,31.96,3068300,31.96
19-Jul-06,30.74,31.79,30.68,31.43,3961500,31.43
18-Jul-06,29.58,29.83,29.13,29.53,1455100,29.53
17-Jul-06,29.50,29.65,29.22,29.35,1590700,29.35
14-Jul-06,29.83,29.88,29.24,29.60,1966300,29.60
13-Jul-06,30.15,30.66,29.95,30.13,2730200,30.13
12-Jul-06,31.15,31.29,30.47,30.62,2024700,30.62
11-Jul-06,31.29,31.92,31.23,31.87,4136200,31.87
10-Jul-06,32.31,32.40,31.85,32.21,1131300,32.21
7-Jul-06,32.77,32.89,32.26,32.44,982300,32.44
6-Jul-06,32.49,33.22,32.49,33.08,1178700,33.08
5-Jul-06,32.54,32.70,32.31,32.60,865100,32.60
3-Jul-06,32.95,33.13,32.71,32.99,563400,32.99
30-Jun-06,32.77,33.13,32.66,33.04,1222200,33.04
29-Jun-06,31.27,32.42,31.09,32.31,1454300,32.31
28-Jun-06,31.28,31.38,30.85,31.20,882200,31.20
27-Jun-06,31.63,31.68,30.65,30.70,1352000,30.70
26-Jun-06,31.67,31.76,31.34,31.75,568900,31.75
23-Jun-06,31.48,31.89,31.23,31.66,1558600,31.66
22-Jun-06,32.17,32.17,31.57,31.90,1208300,31.90
21-Jun-06,31.74,32.69,31.74,32.47,2651800,32.47
20-Jun-06,31.06,32.00,30.82,31.56,3092000,31.56
19-Jun-06,31.00,31.06,30.57,30.66,1996600,30.66
16-Jun-06,30.98,31.25,30.43,30.74,1843800,30.74
15-Jun-06,30.93,31.69,30.91,31.55,2129300,31.55
14-Jun-06,30.22,30.48,29.94,30.39,3070200,30.39
13-Jun-06,29.10,29.54,28.88,29.21,4069800,29.21
12-Jun-06,30.04,30.06,29.29,29.36,3372400,29.36
9-Jun-06,30.04,30.51,29.75,29.87,1555100,29.87
8-Jun-06,30.35,30.38,29.35,29.87,3678900,29.87
7-Jun-06,31.35,31.98,31.11,31.25,2835900,31.25
6-Jun-06,31.74,31.80,31.26,31.49,2026200,31.49
5-Jun-06,32.23,32.24,31.71,31.80,1501700,31.80
2-Jun-06,32.77,32.94,32.26,32.57,1909100,32.57
1-Jun-06,31.58,32.38,31.50,32.37,1606000,32.37
31-May-06,32.00,32.17,31.69,32.03,1947300,32.03
30-May-06,33.00,33.00,31.80,31.85,3360900,31.85
26-May-06,32.27,32.49,31.90,32.40,1717800,32.40
25-May-06,31.50,32.04,31.25,32.00,1482200,32.00
24-May-06,31.42,31.83,30.94,31.53,2547100,31.53
23-May-06,31.70,32.25,31.62,31.67,2494600,31.67
22-May-06,30.80,31.04,30.40,30.95,3535600,30.95
19-May-06,31.56,31.61,30.71,31.43,2755200,31.43
18-May-06,31.94,32.25,31.61,31.65,2039500,31.65
17-May-06,32.73,32.95,31.67,31.89,3066300,31.89
16-May-06,33.57,33.77,33.44,33.61,1474100,33.61
15-May-06,33.31,33.38,32.67,32.97,3196900,32.97
12-May-06,34.44,34.53,33.19,33.73,2058100,33.73
11-May-06,34.59,34.88,34.17,34.42,2777600,34.42
10-May-06,35.54,35.58,33.83,33.99,4798500,33.99
9-May-06,35.58,35.96,35.53,35.69,797600,35.69
8-May-06,36.11,36.11,35.70,35.82,1092700,35.82
5-May-06,36.17,36.30,35.95,36.13,1197500,36.13
4-May-06,35.02,35.40,35.02,35.40,822200,35.40
3-May-06,35.38,35.38,34.94,35.23,1052500,35.23
2-May-06,35.28,35.45,35.15,35.35,1333800,35.35
1-May-06,35.39,35.82,35.17,35.22,1178200,35.22
28-Apr-06,35.31,35.70,35.30,35.47,2585500,35.47
27-Apr-06,35.18,35.61,35.11,35.38,3548800,35.38
26-Apr-06,35.63,36.04,35.59,35.74,3234900,35.74
25-Apr-06,35.22,35.65,35.17,35.51,2281300,35.51
24-Apr-06,34.81,35.11,34.62,35.03,3176400,35.03
21-Apr-06,36.23,37.50,35.15,35.37,15092000,35.37
20-Apr-06,38.13,38.34,37.81,37.98,4433500,37.98
19-Apr-06,38.18,38.74,38.00,38.68,2380700,38.68
18-Apr-06,38.66,39.28,38.53,39.08,2118200,39.08
17-Apr-06,38.21,38.58,38.20,38.37,1553400,38.37
13-Apr-06,37.99,38.32,37.95,38.18,1135700,38.18
12-Apr-06,37.78,38.08,37.67,37.92,1250700,37.92
11-Apr-06,37.78,37.82,36.87,36.95,1598800,36.95
10-Apr-06,37.65,37.95,37.60,37.77,1051300,37.19
7-Apr-06,38.15,38.26,37.45,37.61,1385800,37.03
6-Apr-06,38.21,38.38,38.03,38.11,1112000,37.52
5-Apr-06,38.43,38.77,38.17,38.59,1209400,38.00
4-Apr-06,38.22,38.58,38.15,38.35,2702500,37.76
3-Apr-06,37.82,38.50,37.75,38.16,1600800,37.57
31-Mar-06,38.24,38.29,37.72,37.72,3245600,37.14
30-Mar-06,38.79,39.34,38.79,39.10,6354200,38.50
29-Mar-06,37.86,38.43,37.80,38.20,1534900,37.61
28-Mar-06,38.30,38.49,37.75,37.96,2044500,37.38
27-Mar-06,38.47,38.62,38.30,38.34,1729500,37.75
24-Mar-06,39.12,39.27,38.93,39.19,2685600,38.59
23-Mar-06,39.10,39.19,38.72,39.05,2052000,38.45
22-Mar-06,38.72,39.37,38.58,39.24,2837700,38.64
21-Mar-06,38.54,38.88,38.14,38.27,2534100,37.68
20-Mar-06,38.70,38.89,38.20,38.43,3253500,37.84
17-Mar-06,36.97,37.43,36.78,37.23,2490400,36.66
16-Mar-06,36.66,36.83,36.40,36.55,3298500,35.99
15-Mar-06,35.37,35.90,35.24,35.87,1695900,35.32
14-Mar-06,34.51,35.06,34.46,35.04,3403700,34.50
13-Mar-06,34.31,34.45,34.20,34.29,2261500,33.76
10-Mar-06,33.98,34.30,33.78,33.92,2677800,33.40
9-Mar-06,34.54,34.66,34.29,34.39,1138200,33.86
8-Mar-06,34.39,34.69,34.20,34.47,993600,33.94
7-Mar-06,34.48,34.57,34.24,34.38,908200,33.85
6-Mar-06,34.94,35.10,34.68,34.87,1240300,34.33
3-Mar-06,34.71,35.21,34.55,34.92,1331900,34.38
2-Mar-06,34.61,34.94,34.40,34.94,1166900,34.40
1-Mar-06,34.26,34.75,34.23,34.70,1899700,34.17
28-Feb-06,34.42,34.58,34.03,34.10,1266900,33.58
27-Feb-06,34.53,34.71,34.38,34.53,706800,34.00
24-Feb-06,34.47,34.75,34.39,34.55,1637800,34.02
23-Feb-06,34.79,34.87,34.55,34.67,1393400,34.14
22-Feb-06,34.55,35.07,34.47,34.99,1441700,34.45
21-Feb-06,34.88,34.89,34.50,34.63,1230300,34.10
17-Feb-06,35.17,35.21,34.64,34.71,1294000,34.18
16-Feb-06,35.09,35.37,35.02,35.37,1148900,34.83
15-Feb-06,34.85,35.57,34.83,35.46,4109500,34.92
14-Feb-06,34.28,34.88,34.21,34.82,3278000,34.29
13-Feb-06,33.99,34.24,33.98,34.16,2546000,33.64
10-Feb-06,34.46,34.56,33.94,34.26,3258300,33.73
9-Feb-06,34.46,34.51,34.23,34.28,2256200,33.75
8-Feb-06,34.35,34.45,34.17,34.37,2590900,33.84
7-Feb-06,34.79,35.01,34.45,34.45,1901500,33.92
6-Feb-06,35.20,35.37,35.07,35.12,1005600,34.58
3-Feb-06,35.40,35.78,35.33,35.45,2607500,34.91
2-Feb-06,35.96,35.97,35.71,35.83,1952800,35.28
1-Feb-06,36.28,36.44,36.11,36.32,4670200,35.76
31-Jan-06,35.35,36.68,35.13,36.48,7997800,35.92
30-Jan-06,35.72,35.80,35.02,35.07,3942600,34.53
27-Jan-06,35.55,35.76,35.07,35.23,1254200,34.69
26-Jan-06,35.23,35.38,35.00,35.24,2320300,34.70
25-Jan-06,34.70,34.73,34.22,34.45,1470400,33.92
24-Jan-06,34.60,34.65,34.05,34.18,1564000,33.66
23-Jan-06,34.35,34.76,34.15,34.59,2916700,34.06
20-Jan-06,34.44,34.47,33.63,33.82,3206900,33.30
19-Jan-06,34.54,35.00,34.45,34.65,1554700,34.12
18-Jan-06,34.42,34.72,34.16,34.49,3706400,33.96
17-Jan-06,34.75,35.18,34.72,35.08,2571600,34.54
13-Jan-06,35.00,35.32,34.87,35.27,2509800,34.73
12-Jan-06,35.76,35.88,35.39,35.54,3083800,34.99
11-Jan-06,36.74,37.00,36.63,36.95,1697400,36.38
10-Jan-06,36.47,36.74,36.40,36.66,3090100,36.10
9-Jan-06,36.61,37.00,36.56,36.89,2116100,36.32
6-Jan-06,35.96,36.47,35.90,36.40,1842900,35.84
5-Jan-06,35.74,35.95,35.47,35.89,1580800,35.34
4-Jan-06,35.81,36.06,35.77,35.98,2634500,35.43
3-Jan-06,35.18,35.85,35.11,35.69,4952300,35.14
30-Dec-05,34.15,34.40,34.05,34.40,1186300,33.87
29-Dec-05,34.31,34.44,34.23,34.31,665200,33.78
28-Dec-05,34.65,34.77,34.40,34.43,821900,33.90
27-Dec-05,34.51,34.54,34.25,34.39,1022000,33.86
23-Dec-05,34.20,34.50,34.20,34.43,574900,33.90
22-Dec-05,34.19,34.50,34.15,34.37,541400,33.84
21-Dec-05,34.31,34.42,34.12,34.28,993200,33.75
20-Dec-05,34.19,34.36,34.07,34.25,1741000,33.72
19-Dec-05,34.82,34.93,34.37,34.42,1339000,33.89
16-Dec-05,34.29,34.90,34.29,34.67,1968500,34.14
15-Dec-05,34.47,34.54,34.03,34.20,1156000,33.67
14-Dec-05,34.58,34.79,34.42,34.55,1411000,34.02
13-Dec-05,34.45,34.79,34.17,34.65,2222300,34.12
12-Dec-05,34.66,34.80,34.53,34.62,1375400,34.09
9-Dec-05,34.72,34.76,34.39,34.67,2891000,34.14
8-Dec-05,34.78,34.91,34.48,34.58,2394000,34.05
7-Dec-05,35.00,35.02,34.46,34.66,3293300,34.13
6-Dec-05,35.12,35.15,34.77,34.78,2965800,34.25
5-Dec-05,33.80,33.89,33.28,33.51,1681400,33.00
2-Dec-05,33.85,34.01,33.51,33.71,2465100,33.19
1-Dec-05,32.99,33.57,32.86,33.51,4202300,33.00
30-Nov-05,32.76,32.88,32.52,32.58,2588100,32.08
29-Nov-05,33.22,33.25,32.79,32.96,1829200,32.45
28-Nov-05,33.33,33.44,33.09,33.28,2909300,32.77
25-Nov-05,33.30,33.38,32.95,33.13,1232600,32.62
23-Nov-05,33.00,33.60,32.91,33.32,2202800,32.81
22-Nov-05,33.33,33.46,32.81,33.26,3690600,32.75
21-Nov-05,33.83,33.91,33.47,33.68,1129700,33.16
18-Nov-05,33.20,33.41,33.04,33.41,1464700,32.90
17-Nov-05,32.58,33.03,32.54,33.03,1451500,32.52
16-Nov-05,32.68,32.70,32.56,32.60,3809400,32.10
15-Nov-05,32.54,32.71,32.24,32.35,1897600,31.85
14-Nov-05,32.85,32.96,32.56,32.69,658300,32.19
11-Nov-05,32.81,32.87,32.55,32.69,3166400,32.19
10-Nov-05,32.84,32.85,32.36,32.57,2697400,32.07
9-Nov-05,32.50,32.58,32.31,32.56,1962400,32.06
8-Nov-05,32.73,32.76,32.56,32.62,3427200,32.12
7-Nov-05,33.19,33.19,32.79,32.95,1046900,32.44
4-Nov-05,33.39,33.79,33.28,33.43,2128600,32.92
3-Nov-05,33.52,33.66,33.28,33.45,2927300,32.94
2-Nov-05,32.21,32.79,32.17,32.79,3413600,32.29
1-Nov-05,32.46,32.60,32.25,32.40,4659200,31.90
31-Oct-05,32.61,33.00,32.48,32.80,1684000,32.30
28-Oct-05,32.41,32.60,32.20,32.53,1910200,32.03
27-Oct-05,32.70,32.78,32.19,32.27,1478400,31.77
26-Oct-05,33.20,33.28,32.66,32.76,2615000,32.26
25-Oct-05,33.65,33.76,33.16,33.35,3989400,32.84
24-Oct-05,32.77,33.01,32.75,32.92,2401900,32.41
21-Oct-05,33.09,33.37,32.51,32.61,7359800,32.11
20-Oct-05,33.74,33.86,32.66,33.20,5704500,32.69
19-Oct-05,33.50,34.29,33.50,34.19,2189600,33.66
18-Oct-05,34.11,34.25,33.92,33.95,3785300,33.43
17-Oct-05,34.88,34.95,34.57,34.72,2250300,34.19
14-Oct-05,34.91,35.31,34.72,35.07,1899600,34.53
13-Oct-05,34.73,34.95,34.24,34.89,2405300,34.35
12-Oct-05,35.49,35.52,34.88,34.93,2300500,34.39
11-Oct-05,35.89,36.06,35.52,35.57,2289500,35.02
10-Oct-05,36.20,36.27,35.74,35.91,2831600,35.36
7-Oct-05,36.30,36.56,36.22,36.45,740100,35.89
6-Oct-05,36.36,36.50,35.96,36.17,2341300,35.61
5-Oct-05,36.53,36.59,36.00,36.05,1549200,35.50
4-Oct-05,36.77,37.19,36.48,36.48,1826400,35.92
3-Oct-05,36.68,37.12,36.54,37.08,3131000,36.51
30-Sep-05,36.60,36.85,36.60,36.84,3084000,36.27
29-Sep-05,36.38,36.80,36.25,36.75,1692600,36.19
28-Sep-05,36.25,36.43,36.18,36.35,1748200,35.79
27-Sep-05,35.54,35.82,35.38,35.67,1255900,35.12
26-Sep-05,35.41,35.72,35.30,35.55,778700,35.00
23-Sep-05,34.98,35.26,34.88,35.16,1074200,34.62
22-Sep-05,35.31,35.46,35.06,35.20,2771700,34.66
21-Sep-05,35.63,35.73,35.34,35.41,693700,34.87
20-Sep-05,35.78,36.08,35.41,35.47,1470400,34.93
19-Sep-05,35.68,35.80,35.39,35.56,889700,35.01
16-Sep-05,35.77,35.86,35.59,35.79,892300,35.24
15-Sep-05,35.70,35.74,35.39,35.51,833000,34.96
14-Sep-05,35.99,36.16,35.80,35.82,1169700,35.27
13-Sep-05,35.99,36.20,35.86,35.95,1120800,35.40
12-Sep-05,36.12,36.42,36.07,36.40,1765800,35.84
9-Sep-05,35.72,36.87,35.72,36.71,3834600,36.15
8-Sep-05,35.28,35.44,35.14,35.21,648100,34.67
7-Sep-05,34.95,35.44,34.86,35.43,1519000,34.89
6-Sep-05,35.18,35.44,35.00,35.12,946300,34.58
2-Sep-05,34.91,35.12,34.85,34.93,605400,34.39
1-Sep-05,34.85,35.12,34.75,35.01,1328400,34.47
31-Aug-05,34.07,34.95,34.01,34.91,1756700,34.37
30-Aug-05,33.83,33.93,33.50,33.76,938700,33.24
29-Aug-05,33.96,34.29,33.87,34.20,905500,33.67
26-Aug-05,33.90,34.17,33.80,33.91,1226200,33.39
25-Aug-05,33.80,33.88,33.54,33.83,1519600,33.31
24-Aug-05,34.46,34.63,34.03,34.21,1239400,33.68
23-Aug-05,34.74,34.94,34.60,34.76,1464600,34.23
22-Aug-05,34.75,34.92,34.52,34.78,1022700,34.25
19-Aug-05,34.88,35.01,34.75,34.87,1753600,34.33
18-Aug-05,35.06,35.08,34.73,34.88,1368300,34.34
17-Aug-05,35.40,35.51,35.26,35.38,1776900,34.84
16-Aug-05,36.67,36.67,35.92,36.01,912700,35.46
15-Aug-05,36.40,36.99,36.39,36.85,1119700,36.28
12-Aug-05,36.45,36.90,36.35,36.78,2366800,36.22
11-Aug-05,36.15,36.75,36.15,36.75,1656500,36.19
10-Aug-05,35.50,36.40,35.43,35.95,4511300,35.40
9-Aug-05,34.55,35.07,34.49,35.05,1973400,34.51
8-Aug-05,34.74,34.80,34.45,34.46,526900,33.93
5-Aug-05,34.77,34.81,34.57,34.58,687000,34.05
4-Aug-05,34.80,34.93,34.52,34.65,1263000,34.12
3-Aug-05,34.85,35.27,34.73,35.19,1182200,34.65
2-Aug-05,34.55,34.86,34.49,34.81,803800,34.28
1-Aug-05,34.46,34.58,34.18,34.42,1086200,33.89
29-Jul-05,34.68,34.68,34.22,34.36,1322200,33.83
28-Jul-05,34.58,34.94,34.49,34.84,1244600,34.30
27-Jul-05,33.89,34.42,33.81,34.36,1876500,33.83
26-Jul-05,33.93,33.94,33.71,33.80,1901600,33.28
25-Jul-05,34.35,34.52,34.05,34.20,2183900,33.67
22-Jul-05,34.37,34.40,33.99,34.38,1996600,33.85
21-Jul-05,34.27,34.76,34.12,34.68,5986400,34.15
20-Jul-05,33.39,34.57,33.15,34.32,3614000,33.79
19-Jul-05,33.82,34.26,33.60,34.07,1855200,33.55
18-Jul-05,34.13,34.37,34.01,34.03,1292500,33.51
15-Jul-05,34.30,34.50,34.12,34.42,1659700,33.89
14-Jul-05,34.70,34.86,34.59,34.79,2152900,34.26
13-Jul-05,34.80,34.80,34.45,34.68,1775300,34.15
12-Jul-05,34.14,34.89,34.14,34.76,2444600,34.23
11-Jul-05,33.36,33.86,33.30,33.76,1183800,33.24
8-Jul-05,32.41,33.19,32.41,33.16,1361400,32.65
7-Jul-05,31.90,32.64,31.74,32.41,1581400,31.91
6-Jul-05,32.76,32.93,32.56,32.60,1343300,32.10
5-Jul-05,32.29,32.54,32.24,32.46,1237800,31.96
1-Jul-05,31.97,32.32,31.95,32.17,1348400,31.68
30-Jun-05,32.49,32.56,31.85,31.95,1557200,31.46
29-Jun-05,32.58,32.70,32.35,32.45,727800,31.95
28-Jun-05,32.42,32.64,32.21,32.53,1999900,32.03
27-Jun-05,33.00,33.03,32.43,32.68,1715900,32.18
24-Jun-05,33.18,33.30,32.89,33.11,1753100,32.60
23-Jun-05,33.51,33.87,33.16,33.18,3458300,32.67
22-Jun-05,32.98,33.23,32.90,33.19,2275400,32.68
21-Jun-05,32.73,33.22,32.73,33.21,1630300,32.70
20-Jun-05,32.29,32.95,32.19,32.80,2512700,32.30
17-Jun-05,32.12,32.45,32.05,32.37,1762200,31.87
16-Jun-05,31.75,31.77,31.53,31.68,852600,31.19
15-Jun-05,31.52,31.74,31.38,31.70,1324700,31.21
14-Jun-05,31.21,31.69,31.18,31.45,2181400,30.97
13-Jun-05,31.05,31.28,30.87,31.18,3597300,30.70
10-Jun-05,31.55,31.55,31.21,31.35,934100,30.87
9-Jun-05,31.45,31.72,31.21,31.54,1622000,31.06
8-Jun-05,31.73,31.91,31.46,31.53,1560800,31.05
7-Jun-05,31.44,31.77,31.44,31.46,987100,30.98
6-Jun-05,31.41,31.61,31.29,31.37,1437300,30.89
3-Jun-05,31.81,31.84,31.36,31.43,2936200,30.95
2-Jun-05,31.38,31.75,31.38,31.71,728400,31.22
1-Jun-05,31.28,31.71,31.13,31.41,2640900,30.93
31-May-05,31.63,31.86,31.40,31.43,1706400,30.95
27-May-05,31.62,31.68,31.48,31.59,880600,31.10
26-May-05,31.54,31.73,31.53,31.71,2274100,31.22
25-May-05,31.77,31.85,31.53,31.65,1674800,31.16
24-May-05,31.74,31.95,31.69,31.95,1454200,31.46
23-May-05,31.88,32.13,31.73,31.90,2225700,31.41
20-May-05,31.42,31.94,31.40,31.84,3106000,31.35
19-May-05,31.54,31.85,31.46,31.84,2735100,31.35
18-May-05,31.24,31.70,31.22,31.55,1898200,31.07
17-May-05,31.04,31.27,30.92,31.19,1536800,30.71
16-May-05,30.19,30.91,30.18,30.87,2275000,30.40
13-May-05,30.50,30.81,30.32,30.55,2754300,30.08
12-May-05,30.69,31.00,30.48,30.54,3279800,30.07
11-May-05,30.43,30.53,30.03,30.32,1679900,29.85
10-May-05,30.47,30.51,30.19,30.31,2679100,29.84
9-May-05,30.59,31.01,30.51,30.92,1705900,30.45
6-May-05,30.45,30.86,30.41,30.76,2121600,30.29
5-May-05,30.24,30.48,30.01,30.19,2016800,29.73
4-May-05,29.77,30.47,29.75,30.31,2095000,29.84
3-May-05,29.24,29.64,29.21,29.53,1837700,29.08
2-May-05,29.54,29.63,29.15,29.31,1659000,28.86
29-Apr-05,29.50,29.67,29.22,29.45,2387300,29.00
28-Apr-05,29.31,29.52,29.11,29.24,2350600,28.79
27-Apr-05,29.66,30.06,29.52,29.79,2233100,29.33
26-Apr-05,30.23,30.32,30.03,30.06,2528400,29.60
25-Apr-05,30.24,30.55,30.12,30.51,5054600,30.04
22-Apr-05,31.05,31.09,30.44,30.47,9266700,30.00
21-Apr-05,29.48,30.37,29.44,30.20,8669000,29.74
20-Apr-05,28.32,28.84,28.29,28.56,4083900,28.12
19-Apr-05,28.66,28.70,28.09,28.63,1778300,28.19
18-Apr-05,28.10,28.69,28.01,28.45,2279200,28.01
15-Apr-05,28.54,28.54,28.05,28.25,4802900,27.82
14-Apr-05,29.30,29.38,28.95,29.04,2361600,28.59
13-Apr-05,29.25,29.51,29.11,29.13,3000700,28.68
12-Apr-05,28.94,29.24,28.67,29.09,3586900,28.64
11-Apr-05,29.29,29.30,29.08,29.13,2675600,28.68
8-Apr-05,28.69,28.90,28.62,28.79,1860900,28.35
7-Apr-05,28.34,28.65,28.34,28.56,1519300,28.12
6-Apr-05,28.07,28.38,27.98,28.26,1238600,27.47
5-Apr-05,28.10,28.24,28.02,28.10,1548700,27.32
4-Apr-05,27.90,28.25,27.80,28.16,1878700,27.38
1-Apr-05,28.37,28.61,28.04,28.15,1780000,27.37
31-Mar-05,28.57,28.60,28.00,28.20,2247800,27.42
30-Mar-05,28.22,28.70,28.10,28.60,2765800,27.80
29-Mar-05,28.24,28.36,27.78,27.89,2912400,27.11
28-Mar-05,28.71,28.73,28.43,28.43,911600,27.64
24-Mar-05,28.83,28.85,28.44,28.61,1549800,27.81
23-Mar-05,28.35,29.04,28.32,28.77,2380800,27.97
22-Mar-05,28.67,28.96,28.28,28.31,2649900,27.52
21-Mar-05,28.37,28.68,28.27,28.47,2239800,27.68
18-Mar-05,29.16,29.57,28.76,28.91,2893600,28.11
17-Mar-05,29.22,29.30,29.01,29.17,2262200,28.36
16-Mar-05,29.33,29.48,29.05,29.17,11547200,28.36
15-Mar-05,30.27,30.31,29.75,29.87,5115100,29.04
14-Mar-05,30.04,30.40,29.85,30.37,5722600,29.52
11-Mar-05,30.64,30.96,30.44,30.44,2847100,29.59
10-Mar-05,30.29,30.53,29.91,30.36,2391500,29.52
9-Mar-05,30.10,30.65,30.09,30.29,4634000,29.45
8-Mar-05,30.13,30.42,29.94,30.01,2836700,29.17
7-Mar-05,29.98,30.49,29.95,30.27,2835500,29.43
4-Mar-05,30.30,30.50,30.15,30.34,2388800,29.50
3-Mar-05,30.11,30.14,29.57,29.94,3447700,29.11
2-Mar-05,29.71,30.24,29.57,29.94,3638600,29.11
1-Mar-05,29.68,29.95,29.47,29.80,2514700,28.97
28-Feb-05,29.74,29.80,29.02,29.31,2426800,28.49
25-Feb-05,29.21,29.74,29.12,29.69,2948400,28.86
24-Feb-05,28.83,29.07,28.24,29.02,2174700,28.21
23-Feb-05,28.71,28.75,28.41,28.75,3107700,27.95
22-Feb-05,28.42,29.07,28.36,28.46,3884600,27.67
18-Feb-05,28.49,28.60,28.22,28.28,2650300,27.49
17-Feb-05,29.05,29.05,28.50,28.55,3780800,27.76
16-Feb-05,28.92,29.33,28.78,29.24,3213800,28.43
15-Feb-05,29.18,29.52,29.08,29.25,2990200,28.44
14-Feb-05,29.20,29.34,28.89,29.22,2917500,28.41
11-Feb-05,28.64,28.95,28.38,28.82,6640100,28.02
10-Feb-05,28.91,29.02,28.33,28.83,20420000,28.03
9-Feb-05,30.80,31.76,30.44,31.39,18222000,30.52
8-Feb-05,29.79,29.80,29.51,29.60,2404000,28.78
7-Feb-05,29.83,30.00,29.58,29.74,3074400,28.91
4-Feb-05,29.22,29.52,29.15,29.51,2674700,28.69
3-Feb-05,29.27,29.41,28.90,29.04,4299900,28.23
2-Feb-05,30.26,30.32,29.87,30.08,1651300,29.24
1-Feb-05,29.55,30.41,29.43,30.11,3061200,29.27
31-Jan-05,29.65,29.65,29.20,29.33,1951500,28.51
28-Jan-05,29.50,29.55,28.83,29.08,4228200,28.27
27-Jan-05,29.95,30.00,29.44,29.57,6670100,28.75
26-Jan-05,29.00,29.43,28.97,29.38,3325100,28.56
25-Jan-05,28.69,28.98,28.64,28.70,3354300,27.90
24-Jan-05,28.82,28.99,28.01,28.12,7296200,27.34
21-Jan-05,29.06,29.30,28.70,28.77,4190700,27.97
20-Jan-05,29.28,29.44,28.81,28.83,7178300,28.03
19-Jan-05,30.60,30.68,29.73,29.73,3850500,28.90
18-Jan-05,30.14,30.79,29.88,30.57,3073400,29.72
14-Jan-05,30.25,30.35,29.89,30.20,6703600,29.36
13-Jan-05,29.53,30.22,29.39,29.75,8966300,28.92
12-Jan-05,30.52,30.56,29.58,29.97,8061100,29.14
11-Jan-05,30.98,31.09,30.43,30.43,4956900,29.58
10-Jan-05,31.24,31.29,30.89,30.93,4308300,30.07
7-Jan-05,31.16,31.38,30.42,30.49,2586500,29.64
6-Jan-05,30.90,31.10,30.68,30.82,3072200,29.96
5-Jan-05,31.43,31.45,30.78,30.90,6097500,30.04
4-Jan-05,32.09,32.49,31.52,31.65,4370000,30.77
3-Jan-05,32.31,32.31,31.29,31.38,5415600,30.51