matplotlib Code

408 lines (407 with data), 19.8 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,17.35,17.62,17.25,17.58,10725200,17.58
10-Aug-06,17.15,17.45,17.09,17.42,9705300,17.42
9-Aug-06,17.29,17.50,17.17,17.23,10291400,17.23
8-Aug-06,17.18,17.40,17.12,17.19,13974300,17.19
7-Aug-06,17.30,17.31,17.05,17.11,10199100,17.11
4-Aug-06,17.30,17.39,16.98,17.21,12137600,17.21
3-Aug-06,17.23,17.43,17.11,17.20,18833600,17.20
2-Aug-06,17.02,17.60,17.01,17.34,14215200,17.34
1-Aug-06,17.21,17.40,16.97,17.08,14859100,17.08
31-Jul-06,17.35,17.50,17.20,17.35,21571500,17.35
28-Jul-06,17.23,17.59,17.04,17.42,22479500,17.42
27-Jul-06,17.20,17.78,17.15,17.24,52473800,17.24
26-Jul-06,15.30,16.15,15.25,15.80,34231600,15.80
25-Jul-06,15.10,15.56,15.08,15.44,16746800,15.44
24-Jul-06,15.24,15.63,15.16,15.60,9886400,15.60
21-Jul-06,15.19,15.40,15.10,15.32,12440000,15.32
20-Jul-06,15.30,15.45,15.25,15.29,7444100,15.29
19-Jul-06,15.27,15.73,15.10,15.49,16538000,15.49
18-Jul-06,15.15,15.29,14.97,15.17,14294800,15.17
17-Jul-06,15.12,15.25,15.02,15.22,10157100,15.22
14-Jul-06,15.07,15.22,15.06,15.17,10060300,15.17
13-Jul-06,14.88,15.32,14.78,15.20,26574000,15.20
12-Jul-06,14.93,15.21,14.82,14.89,18253000,14.89
11-Jul-06,14.93,15.10,14.87,14.99,15260200,14.99
10-Jul-06,15.18,15.21,14.97,15.03,12678600,15.03
7-Jul-06,14.90,15.26,14.90,15.14,8729700,15.14
6-Jul-06,15.25,15.30,14.81,14.97,18744700,14.97
5-Jul-06,15.32,15.45,15.08,15.20,7446100,15.20
3-Jul-06,15.55,15.68,15.38,15.43,3211600,15.43
30-Jun-06,15.61,15.89,15.47,15.54,13755700,15.54
29-Jun-06,15.40,15.66,15.23,15.64,8326900,15.64
28-Jun-06,15.20,15.30,15.09,15.23,6578000,15.23
27-Jun-06,15.67,15.83,15.14,15.16,14609400,15.16
26-Jun-06,15.62,15.79,15.54,15.71,11121900,15.71
23-Jun-06,15.80,15.91,15.57,15.62,12125700,15.62
22-Jun-06,16.00,16.10,15.64,15.93,12971800,15.93
21-Jun-06,15.80,16.27,15.80,16.00,12729200,16.00
20-Jun-06,15.75,16.09,15.71,15.90,9694100,15.90
19-Jun-06,15.70,16.05,15.50,15.81,12647600,15.81
16-Jun-06,15.83,15.83,15.50,15.68,11226000,15.68
15-Jun-06,15.48,15.92,15.36,15.87,16477500,15.87
14-Jun-06,15.61,15.69,15.12,15.38,17601800,15.38
13-Jun-06,15.63,15.81,15.45,15.62,39098500,15.62
12-Jun-06,15.63,15.95,15.54,15.63,9474400,15.63
9-Jun-06,15.38,15.67,15.30,15.40,10263700,15.40
8-Jun-06,15.46,15.47,14.98,15.35,22105400,15.35
7-Jun-06,15.50,15.84,15.38,15.58,16052300,15.58
6-Jun-06,15.53,15.72,15.15,15.37,14397500,15.37
5-Jun-06,15.69,15.92,15.60,15.65,7457200,15.65
2-Jun-06,15.93,16.12,15.75,15.89,7489800,15.89
1-Jun-06,15.60,15.87,15.49,15.86,8080200,15.86
31-May-06,15.41,16.08,15.40,15.60,16627900,15.60
30-May-06,15.86,15.86,15.45,15.55,12406900,15.55
26-May-06,16.04,16.09,15.80,15.99,5664300,15.99
25-May-06,16.07,16.10,15.81,16.09,7221100,16.09
24-May-06,15.82,16.13,15.73,16.03,10714500,16.03
23-May-06,16.10,16.24,15.82,15.82,13544800,15.82
22-May-06,16.07,16.41,16.05,16.09,9964600,16.09
19-May-06,16.09,16.38,16.01,16.30,13330300,16.30
18-May-06,16.24,16.56,16.08,16.24,17237400,16.24
17-May-06,16.54,16.59,16.12,16.32,18178500,16.32
16-May-06,16.89,16.89,16.48,16.55,12488500,16.55
15-May-06,16.79,16.97,16.75,16.92,16082400,16.92
12-May-06,17.08,17.10,16.78,17.02,32498700,17.02
11-May-06,17.39,17.63,16.97,17.10,18827100,17.10
10-May-06,17.29,17.90,17.19,17.44,30185800,17.44
9-May-06,17.25,17.34,16.80,17.09,28543600,17.09
8-May-06,17.71,17.79,17.18,17.38,14215400,17.38
5-May-06,17.81,17.90,17.50,17.76,14099100,17.76
4-May-06,17.45,17.85,17.40,17.81,10365700,17.81
3-May-06,17.30,17.57,17.27,17.47,11834000,17.47
2-May-06,16.91,17.49,16.81,17.36,14929300,17.36
1-May-06,16.83,17.00,16.70,16.76,12046400,16.76
28-Apr-06,16.38,16.89,16.26,16.38,10599800,16.38
27-Apr-06,15.77,16.60,15.74,16.28,14837600,16.28
26-Apr-06,16.03,16.20,15.70,15.87,14653100,15.87
25-Apr-06,16.30,16.46,15.97,16.04,10958800,16.04
24-Apr-06,16.13,16.50,15.76,16.34,14581400,16.34
21-Apr-06,16.24,16.50,16.10,16.15,9731000,16.15
20-Apr-06,16.60,16.60,16.21,16.27,7327200,16.27
19-Apr-06,16.16,16.54,16.16,16.54,7980100,16.54
18-Apr-06,15.91,16.65,15.90,16.32,18526300,16.32
17-Apr-06,16.76,17.08,16.34,16.39,11605800,16.39
13-Apr-06,16.84,17.00,16.63,16.90,6488900,16.90
12-Apr-06,17.25,17.25,16.60,16.83,9210800,16.83
11-Apr-06,16.77,16.99,16.57,16.85,13325100,16.85
10-Apr-06,16.43,16.93,16.43,16.78,12951800,16.78
7-Apr-06,16.83,16.97,16.47,16.53,10617000,16.53
6-Apr-06,17.14,17.15,16.77,16.89,12450400,16.89
5-Apr-06,17.44,17.60,17.06,17.18,10288000,17.18
4-Apr-06,17.00,17.58,16.92,17.44,18392300,17.44
3-Apr-06,16.95,17.18,16.81,16.99,12046200,16.99
31-Mar-06,17.00,17.23,16.65,16.83,14506900,16.83
30-Mar-06,16.02,17.14,15.99,17.05,35154600,17.05
29-Mar-06,16.12,16.12,15.95,16.00,22992300,16.00
28-Mar-06,16.01,16.16,15.94,16.08,11506100,16.08
27-Mar-06,15.80,16.15,15.76,16.03,8021400,16.03
24-Mar-06,15.84,16.29,15.81,16.01,14258100,16.01
23-Mar-06,15.70,15.88,15.57,15.85,9588900,15.85
22-Mar-06,15.72,15.84,15.56,15.78,10933400,15.78
21-Mar-06,15.76,15.93,15.55,15.61,16244400,15.61
20-Mar-06,15.51,15.76,15.37,15.61,12927800,15.61
17-Mar-06,15.53,15.68,15.30,15.53,31642400,15.53
16-Mar-06,15.81,15.85,15.48,15.49,20399100,15.49
15-Mar-06,16.01,16.09,15.47,15.79,29198700,15.79
14-Mar-06,15.74,16.10,15.69,16.07,8209900,16.07
13-Mar-06,16.03,16.14,15.69,15.78,10737200,15.78
10-Mar-06,15.93,16.12,15.88,16.04,8938000,16.04
9-Mar-06,15.84,16.15,15.84,16.00,14949100,16.00
8-Mar-06,15.72,15.94,15.66,15.77,26654200,15.77
7-Mar-06,16.30,16.44,15.70,15.86,38213300,15.86
6-Mar-06,16.87,16.99,16.34,16.53,16054600,16.53
3-Mar-06,16.87,17.25,16.80,16.94,7908600,16.94
2-Mar-06,16.89,17.11,16.70,16.98,11318200,16.98
1-Mar-06,16.89,17.15,16.87,16.94,14412000,16.94
28-Feb-06,17.06,17.13,16.83,16.89,13441500,16.89
27-Feb-06,17.47,17.47,17.15,17.16,10131200,17.16
24-Feb-06,17.45,17.60,17.27,17.39,7972900,17.39
23-Feb-06,17.53,17.67,17.47,17.54,7978700,17.54
22-Feb-06,17.35,17.67,17.29,17.63,12616900,17.63
21-Feb-06,17.46,17.65,17.15,17.26,13806100,17.26
17-Feb-06,17.48,17.65,17.35,17.52,16113600,17.52
16-Feb-06,17.23,17.61,17.20,17.51,14020200,17.51
15-Feb-06,17.00,17.55,16.98,17.38,15537200,17.38
14-Feb-06,17.03,17.12,16.84,17.01,9405700,17.01
13-Feb-06,17.01,17.24,16.85,17.06,11759700,17.06
10-Feb-06,17.08,17.30,16.97,17.14,16866300,17.14
9-Feb-06,17.07,17.11,16.84,16.95,9796400,16.95
8-Feb-06,17.15,17.18,16.95,17.07,15148400,17.07
7-Feb-06,16.95,17.23,16.83,16.95,16964000,16.95
6-Feb-06,16.62,16.97,16.57,16.74,11392800,16.74
3-Feb-06,16.80,16.98,16.64,16.72,19284400,16.72
2-Feb-06,17.30,17.32,16.89,16.90,17217300,16.90
1-Feb-06,17.22,17.44,16.71,17.13,54450700,17.13
31-Jan-06,18.36,18.60,18.04,18.38,17057000,18.38
30-Jan-06,18.20,18.35,18.02,18.19,13607700,18.19
27-Jan-06,17.85,18.19,17.74,17.97,14000600,17.97
26-Jan-06,17.50,17.99,17.36,17.73,13675000,17.73
25-Jan-06,17.58,17.67,17.24,17.33,20950500,17.33
24-Jan-06,17.88,18.15,17.32,17.56,34989800,17.56
23-Jan-06,18.50,18.82,18.43,18.60,9745600,18.60
20-Jan-06,19.11,19.25,18.59,18.61,13567300,18.61
19-Jan-06,19.30,19.43,19.12,19.24,9812200,19.24
18-Jan-06,18.96,19.39,18.92,19.29,11822300,19.29
17-Jan-06,19.25,19.61,19.15,19.36,10485300,19.36
13-Jan-06,19.33,19.56,19.20,19.45,10063400,19.45
12-Jan-06,19.43,19.80,19.32,19.46,11331300,19.46
11-Jan-06,19.12,19.94,19.07,19.67,23174400,19.67
10-Jan-06,19.18,19.46,18.92,19.11,15514700,19.11
9-Jan-06,19.22,19.49,19.06,19.40,25917400,19.40
6-Jan-06,18.36,19.06,18.36,19.01,23328200,19.01
5-Jan-06,17.93,18.43,17.90,18.29,14735600,18.29
4-Jan-06,17.34,18.05,17.25,18.02,19903600,18.02
3-Jan-06,17.66,17.73,17.24,17.49,17091600,17.49
30-Dec-05,17.16,17.69,17.08,17.50,15568700,17.50
29-Dec-05,17.35,17.40,17.20,17.29,8019600,17.29
28-Dec-05,17.30,17.40,17.23,17.31,7288300,17.31
27-Dec-05,17.25,17.60,17.17,17.33,10052600,17.33
23-Dec-05,17.34,17.39,17.20,17.26,9910200,17.26
22-Dec-05,16.86,17.36,16.73,17.30,15359400,17.30
21-Dec-05,16.77,17.00,16.62,16.78,11947600,16.78
20-Dec-05,16.45,16.86,16.32,16.79,14451900,16.79
19-Dec-05,17.12,17.23,16.60,16.61,19881100,16.61
16-Dec-05,17.36,17.43,17.06,17.10,25087200,17.10
15-Dec-05,17.68,17.72,17.12,17.38,20621300,17.38
14-Dec-05,17.32,17.91,17.32,17.74,18484400,17.74
13-Dec-05,17.27,17.53,17.20,17.35,16808300,17.35
12-Dec-05,17.64,17.84,17.43,17.45,18928900,17.45
9-Dec-05,17.98,18.04,17.50,17.69,14814200,17.69
8-Dec-05,17.97,18.19,17.68,17.94,25807900,17.94
7-Dec-05,17.65,17.97,17.64,17.93,22880600,17.93
6-Dec-05,18.11,18.23,17.50,17.56,21769800,17.56
5-Dec-05,18.01,18.32,17.90,17.97,21687600,17.97
2-Dec-05,17.71,18.08,17.71,18.05,18489800,18.05
1-Dec-05,17.69,18.12,17.68,17.82,13636600,17.82
30-Nov-05,17.83,18.24,17.51,17.61,22218000,17.61
29-Nov-05,17.97,18.30,17.92,17.99,18852000,17.99
28-Nov-05,17.66,18.10,17.55,17.97,15731700,17.97
25-Nov-05,17.74,17.75,17.46,17.64,5029000,17.64
23-Nov-05,17.62,18.13,17.60,17.70,13200100,17.70
22-Nov-05,17.75,17.94,17.37,17.71,28404500,17.71
21-Nov-05,18.30,18.40,17.59,17.96,22557500,17.96
18-Nov-05,18.82,18.88,18.40,18.43,13414000,18.43
17-Nov-05,18.78,18.90,18.26,18.66,28213200,18.66
16-Nov-05,19.12,19.16,18.75,18.78,35371400,18.78
15-Nov-05,19.54,19.72,18.98,19.15,21318500,19.15
14-Nov-05,19.66,19.75,19.36,19.64,10227400,19.64
11-Nov-05,19.57,19.69,19.40,19.61,9732300,19.61
10-Nov-05,19.01,19.56,18.97,19.51,12818300,19.51
9-Nov-05,19.15,19.30,18.98,19.11,10735700,19.11
8-Nov-05,18.86,19.44,18.84,19.18,16507300,19.18
7-Nov-05,18.67,18.97,18.64,18.91,19682600,18.91
4-Nov-05,18.61,19.07,18.51,18.63,30797800,18.63
3-Nov-05,19.44,19.58,18.35,18.52,54595200,18.52
2-Nov-05,19.94,20.14,19.14,19.37,99599904,19.37
1-Nov-05,23.65,24.01,23.61,24.00,23617900,24.00
31-Oct-05,22.95,23.96,22.87,23.85,23663600,23.85
28-Oct-05,22.78,23.23,22.72,23.02,9950700,23.02
27-Oct-05,22.79,22.97,22.55,22.56,10627900,22.56
26-Oct-05,23.47,23.78,23.15,23.18,12934800,23.18
25-Oct-05,23.24,23.71,23.23,23.67,12498300,23.67
24-Oct-05,22.51,23.40,22.42,23.39,11311800,23.39
21-Oct-05,22.81,22.91,22.42,22.60,13594800,22.60
20-Oct-05,22.57,22.88,22.47,22.66,12775200,22.66
19-Oct-05,22.10,22.68,22.02,22.68,10200700,22.68
18-Oct-05,22.22,22.49,22.10,22.19,9184900,22.19
17-Oct-05,22.00,22.37,21.95,22.25,7999300,22.25
14-Oct-05,21.85,22.27,21.62,22.09,9920100,22.09
13-Oct-05,22.01,22.21,21.53,21.67,14332100,21.67
12-Oct-05,21.96,22.49,21.96,21.98,14757000,21.98
11-Oct-05,22.17,22.30,21.86,22.06,12322000,22.06
10-Oct-05,22.12,22.40,22.05,22.15,11292700,22.15
7-Oct-05,21.62,22.04,21.42,21.92,12415800,21.92
6-Oct-05,22.43,22.47,21.49,21.56,19202500,21.56
5-Oct-05,22.42,22.77,22.13,22.59,14696900,22.59
4-Oct-05,22.61,23.05,22.55,22.56,8273100,22.56
3-Oct-05,22.50,23.12,22.25,22.82,12478500,22.82
30-Sep-05,22.08,22.76,22.00,22.66,12933300,22.66
29-Sep-05,21.45,22.20,21.29,22.13,12909300,22.13
28-Sep-05,21.29,21.71,21.26,21.47,11951500,21.47
27-Sep-05,20.94,21.52,20.86,21.26,12433200,21.26
26-Sep-05,20.83,20.99,20.53,20.86,13843000,20.86
23-Sep-05,21.09,21.29,20.98,21.20,14178600,21.20
22-Sep-05,21.04,21.39,20.97,21.19,11701900,21.19
21-Sep-05,21.62,21.80,21.29,21.32,11458100,21.32
20-Sep-05,21.71,22.01,21.70,21.75,18572800,21.75
19-Sep-05,21.83,21.97,21.50,21.79,15266100,21.79
16-Sep-05,21.75,22.01,21.70,21.93,18057000,21.93
15-Sep-05,21.83,22.08,21.65,21.74,11648400,21.74
14-Sep-05,22.22,22.29,21.72,21.92,11980900,21.92
13-Sep-05,22.03,22.33,21.99,22.22,9716200,22.22
12-Sep-05,22.10,22.52,22.02,22.18,11819300,22.18
9-Sep-05,22.25,22.61,22.06,22.55,11609800,22.55
8-Sep-05,22.00,22.39,21.95,22.25,13647700,22.25
7-Sep-05,21.65,21.90,21.51,21.90,12187000,21.90
6-Sep-05,21.11,21.74,21.00,21.72,14035000,21.72
2-Sep-05,20.94,21.25,20.87,21.16,10178800,21.16
1-Sep-05,20.86,21.01,20.74,20.85,11260400,20.85
31-Aug-05,20.54,21.01,20.54,20.97,16864900,20.97
30-Aug-05,20.21,20.48,20.10,20.47,12219200,20.47
29-Aug-05,20.15,20.47,20.09,20.27,14068400,20.27
26-Aug-05,19.97,20.50,19.63,20.33,17275500,20.33
25-Aug-05,20.20,20.25,19.89,20.01,16628600,20.01
24-Aug-05,20.49,20.49,20.07,20.15,19490700,20.15
23-Aug-05,20.99,21.01,20.13,20.53,21549900,20.53
22-Aug-05,21.20,21.40,20.85,20.98,10698400,20.98
19-Aug-05,21.08,21.33,21.07,21.20,13132200,21.20
18-Aug-05,21.50,21.63,21.22,21.27,16416700,21.27
17-Aug-05,21.42,21.91,21.37,21.60,12587900,21.60
16-Aug-05,21.63,21.71,21.27,21.39,10615400,21.39
15-Aug-05,21.65,21.86,21.26,21.61,10217600,21.61
12-Aug-05,21.81,21.84,21.44,21.76,15766200,21.76
11-Aug-05,21.90,22.30,21.80,21.95,12608200,21.95
10-Aug-05,22.35,22.47,21.85,21.98,19935000,21.98
9-Aug-05,22.14,22.36,22.00,22.27,13788900,22.27
8-Aug-05,22.06,22.21,21.76,21.98,12362500,21.98
5-Aug-05,21.92,22.13,21.85,22.05,11427000,22.05
4-Aug-05,21.91,22.17,21.71,21.81,14709900,21.81
3-Aug-05,21.68,22.18,21.62,22.08,18779900,22.08
2-Aug-05,21.46,21.77,21.44,21.69,18725100,21.69
1-Aug-05,21.80,22.18,21.42,21.45,19844900,21.45
29-Jul-05,22.54,22.56,21.21,21.95,50622100,21.95
28-Jul-05,23.48,23.96,23.18,23.79,14605600,23.79
27-Jul-05,23.29,23.61,23.10,23.30,9605500,23.30
26-Jul-05,23.71,23.82,23.10,23.10,10949100,23.10
25-Jul-05,23.62,24.01,23.41,23.57,9468900,23.57
22-Jul-05,23.86,23.93,23.45,23.61,7802600,23.61
21-Jul-05,24.15,24.19,23.50,23.90,11742700,23.90
20-Jul-05,23.87,24.38,22.74,24.34,10474700,24.34
19-Jul-05,23.76,24.18,23.45,23.94,12813000,23.94
18-Jul-05,23.85,23.85,23.39,23.56,9474600,23.56
15-Jul-05,23.96,24.05,23.70,23.85,12864100,23.85
14-Jul-05,24.19,24.23,23.52,23.80,20121600,23.80
13-Jul-05,23.70,24.20,23.60,24.10,27465900,24.10
12-Jul-05,22.73,23.53,22.58,23.45,22944200,23.45
11-Jul-05,22.09,22.62,21.98,22.61,16375100,22.61
8-Jul-05,21.55,22.05,21.51,21.97,15927100,21.97
7-Jul-05,21.25,21.40,20.96,21.34,15709200,21.34
6-Jul-05,21.82,21.83,21.44,21.49,13170000,21.49
5-Jul-05,21.19,21.96,21.10,21.88,12440100,21.88
1-Jul-05,21.80,21.89,21.07,21.22,18977700,21.22
30-Jun-05,21.87,22.21,21.74,21.74,14596800,21.74
29-Jun-05,21.90,22.06,21.44,21.57,11690200,21.57
28-Jun-05,21.80,21.98,21.43,21.84,15274500,21.84
27-Jun-05,21.28,21.80,21.25,21.71,12355100,21.71
24-Jun-05,21.80,21.88,21.22,21.25,14190500,21.25
23-Jun-05,22.53,22.59,21.64,21.73,24636700,21.73
22-Jun-05,22.66,22.81,22.30,22.38,14088700,22.38
21-Jun-05,21.90,22.75,21.80,22.49,25468300,22.49
20-Jun-05,21.60,22.04,21.51,21.81,10809500,21.81
17-Jun-05,21.59,21.66,21.40,21.61,15465000,21.61
16-Jun-05,21.55,21.57,21.13,21.40,13596900,21.40
15-Jun-05,21.53,22.03,21.20,21.48,23163200,21.48
14-Jun-05,21.10,21.22,20.91,21.15,7999500,21.15
13-Jun-05,21.27,21.53,21.16,21.16,12936600,21.16
10-Jun-05,21.79,21.83,21.13,21.28,17946000,21.28
9-Jun-05,21.63,21.95,21.57,21.88,10068100,21.88
8-Jun-05,22.05,22.13,21.59,21.68,8022400,21.68
7-Jun-05,22.37,22.68,21.93,21.98,10932300,21.98
6-Jun-05,22.57,22.58,22.17,22.26,9377600,22.26
3-Jun-05,22.64,22.80,22.26,22.44,10789500,22.44
2-Jun-05,22.62,22.80,22.44,22.67,6667300,22.67
1-Jun-05,22.62,22.85,22.44,22.60,15252100,22.60
31-May-05,22.48,22.90,22.23,22.51,13886000,22.51
27-May-05,22.35,22.47,22.13,22.25,6158600,22.25
26-May-05,22.27,22.50,22.19,22.40,9602200,22.40
25-May-05,22.06,22.23,21.65,22.13,10562700,22.13
24-May-05,21.82,22.37,21.78,22.20,15463200,22.20
23-May-05,22.12,22.36,21.65,21.88,16186800,21.88
20-May-05,21.85,22.24,21.76,22.11,18923700,22.11
19-May-05,21.16,21.74,20.99,21.70,32790000,21.70
18-May-05,20.43,21.19,20.38,21.10,34713100,21.10
17-May-05,19.51,20.30,19.45,20.16,21697100,20.16
16-May-05,19.24,19.73,19.14,19.65,14476100,19.65
13-May-05,18.79,19.50,18.75,19.27,21916200,19.27
12-May-05,18.60,18.76,18.27,18.55,11975800,18.55
11-May-05,18.31,18.59,18.15,18.50,11605900,18.50
10-May-05,18.30,18.73,18.03,18.23,20287200,18.23
9-May-05,19.35,19.36,18.34,18.54,26832800,18.54
6-May-05,19.65,19.81,19.25,19.33,14213900,19.33
5-May-05,19.72,19.91,19.33,19.44,24447900,19.44
4-May-05,19.30,19.95,19.08,19.93,21403300,19.93
3-May-05,18.85,19.50,18.85,19.43,17949600,19.43
2-May-05,18.50,18.98,18.50,18.91,8881100,18.91
29-Apr-05,18.52,18.90,18.36,18.76,11399100,18.76
28-Apr-05,18.28,18.82,18.26,18.51,9394700,18.51
27-Apr-05,18.55,18.74,18.01,18.50,21841600,18.50
26-Apr-05,19.07,19.31,18.70,18.74,9444700,18.74
25-Apr-05,19.27,19.27,18.95,19.07,8278900,19.07
22-Apr-05,19.34,19.62,18.74,18.98,8720500,18.98
21-Apr-05,19.06,19.42,18.82,19.36,10386100,19.36
20-Apr-05,19.01,19.15,18.75,18.78,11603700,18.78
19-Apr-05,19.31,19.34,18.81,19.01,11925000,19.01
18-Apr-05,19.06,19.28,18.76,19.04,16748800,19.04
15-Apr-05,19.87,19.90,18.88,18.89,44716200,18.89
14-Apr-05,20.66,20.70,20.03,20.07,15844600,20.07
13-Apr-05,20.87,21.02,20.47,20.58,8286200,20.58
12-Apr-05,20.78,21.12,20.50,21.00,11202300,21.00
11-Apr-05,20.64,21.02,20.52,20.95,10207000,20.95
8-Apr-05,20.83,20.94,20.56,20.57,7793300,20.57
7-Apr-05,20.85,21.13,20.66,20.81,16328500,20.81
6-Apr-05,20.99,21.34,20.63,20.69,9434000,20.69
5-Apr-05,21.52,21.73,20.90,20.97,12223600,20.97
4-Apr-05,21.65,21.83,21.12,21.23,17614800,21.23
1-Apr-05,21.58,21.90,21.45,21.77,23479800,21.77
31-Mar-05,21.67,21.84,21.20,21.33,29601900,21.33
30-Mar-05,21.29,21.85,21.25,21.82,17302800,21.82
29-Mar-05,21.45,21.74,21.10,21.14,15062200,21.14
28-Mar-05,20.86,21.54,20.72,21.32,16345800,21.32
24-Mar-05,20.80,21.35,20.79,20.93,14799100,20.93
23-Mar-05,20.15,20.61,20.14,20.50,10986800,20.50
22-Mar-05,20.41,20.67,20.05,20.10,11022400,20.10
21-Mar-05,20.51,20.82,20.23,20.50,10020000,20.50
18-Mar-05,20.45,20.67,20.18,20.63,18080200,20.63
17-Mar-05,20.75,20.79,20.21,20.26,14294600,20.26
16-Mar-05,20.50,20.98,20.35,20.53,12129300,20.53
15-Mar-05,21.20,21.30,20.51,20.84,13742900,20.84
14-Mar-05,21.05,21.26,21.05,21.17,8344600,21.17
11-Mar-05,21.45,21.69,21.07,21.11,13465400,21.11
10-Mar-05,21.09,21.35,21.02,21.26,10196300,21.26
9-Mar-05,21.05,21.46,20.96,21.17,11944200,21.17
8-Mar-05,21.35,21.45,20.89,21.13,10797200,21.13
7-Mar-05,21.45,21.48,21.20,21.31,10407000,21.31
4-Mar-05,21.57,21.67,21.06,21.21,9500200,21.21
3-Mar-05,21.99,22.09,21.18,21.42,14219700,21.42
2-Mar-05,21.83,22.36,21.73,22.02,10911100,22.02
1-Mar-05,21.89,22.10,21.74,22.10,11511600,22.10
28-Feb-05,21.69,22.01,21.54,22.01,11526500,22.01
25-Feb-05,21.76,22.17,21.52,21.66,11783200,21.66
24-Feb-05,21.53,22.00,21.42,21.89,12361000,21.89
23-Feb-05,21.74,22.50,21.35,21.74,20459800,21.74
22-Feb-05,21.62,22.00,21.43,21.48,11840600,21.48
18-Feb-05,22.12,22.53,22.04,22.07,8258400,22.07
17-Feb-05,22.74,22.86,22.10,22.23,14870200,22.23
16-Feb-05,22.62,22.90,22.54,22.76,28769300,22.76
15-Feb-05,22.24,22.51,21.95,22.25,20784800,22.25
14-Feb-05,21.80,22.21,21.73,22.07,13377900,22.07
11-Feb-05,20.97,21.73,20.91,21.60,27428900,21.60
10-Feb-05,21.23,21.48,20.73,21.00,27083600,21.00
9-Feb-05,22.24,22.53,21.47,21.55,19110100,21.55
8-Feb-05,22.77,22.89,22.07,22.09,33302900,22.09
7-Feb-05,23.46,23.68,23.28,23.60,12774300,23.60
4-Feb-05,22.84,23.45,22.57,23.43,13652400,23.43
3-Feb-05,22.88,22.96,22.15,22.70,13780500,22.70
2-Feb-05,23.42,23.60,22.60,22.98,16047300,22.98
1-Feb-05,23.59,23.67,23.29,23.41,12994900,23.41
31-Jan-05,23.00,23.35,22.86,23.35,13005600,23.35
28-Jan-05,22.75,23.09,22.30,22.67,19740500,22.67
27-Jan-05,22.66,23.15,22.36,22.94,20368600,22.94
26-Jan-05,22.48,23.01,21.71,22.84,36093800,22.84
25-Jan-05,22.76,23.04,22.16,22.29,16730800,22.29
24-Jan-05,23.50,23.64,22.46,22.50,18250800,22.50
21-Jan-05,24.22,24.45,23.31,23.39,18078700,23.39
20-Jan-05,24.55,24.63,23.84,24.04,22024900,24.04
19-Jan-05,25.20,25.30,24.51,24.91,28451400,24.91
18-Jan-05,24.48,25.01,24.35,24.96,20373700,24.96
14-Jan-05,24.10,24.60,23.90,24.51,26835500,24.51
13-Jan-05,23.50,24.27,23.45,23.94,24167900,23.94
12-Jan-05,23.61,23.61,23.09,23.46,15960500,23.46
11-Jan-05,23.34,23.62,22.81,23.46,23864000,23.46
10-Jan-05,23.80,24.10,23.46,23.66,16632500,23.66
7-Jan-05,23.49,23.99,23.42,23.79,43670300,23.79
6-Jan-05,24.15,24.20,22.99,23.18,69054000,23.18
5-Jan-05,25.23,25.75,24.43,25.04,28791800,25.04
4-Jan-05,26.43,26.60,25.05,25.41,30402200,25.41
3-Jan-05,26.16,26.38,26.00,26.20,31250300,26.20