matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,27.27,27.41,26.63,26.90,2029000,26.90
10-Aug-06,27.15,27.77,26.96,27.18,2786000,27.18
9-Aug-06,27.44,28.14,27.24,27.36,3313100,27.36
8-Aug-06,27.13,27.94,26.87,27.13,3754100,27.13
7-Aug-06,27.19,27.47,26.64,27.15,3328400,27.15
4-Aug-06,27.46,27.60,26.01,26.59,3404800,26.59
3-Aug-06,27.82,27.82,26.45,27.26,4318500,27.26
2-Aug-06,28.82,29.11,27.75,28.23,2931600,28.23
1-Aug-06,28.17,28.40,27.57,28.16,2615900,28.16
31-Jul-06,26.87,28.48,26.65,28.32,5185000,28.32
28-Jul-06,25.72,26.44,25.46,26.30,2864100,26.30
27-Jul-06,27.24,27.25,25.55,25.71,4462500,25.71
26-Jul-06,25.41,27.10,25.12,26.73,6050300,26.73
25-Jul-06,24.20,25.61,24.15,25.48,4653200,25.48
24-Jul-06,22.54,23.84,22.50,23.66,3583400,23.66
21-Jul-06,23.02,23.08,22.55,22.55,2682300,22.55
20-Jul-06,24.10,24.14,22.90,22.91,2847400,22.91
19-Jul-06,23.53,24.26,23.20,24.07,3318000,24.07
18-Jul-06,23.56,23.90,22.79,23.49,3504600,23.49
17-Jul-06,24.26,24.42,23.33,23.38,3204300,23.38
14-Jul-06,25.48,25.62,24.26,24.87,3162000,24.87
13-Jul-06,25.32,25.66,25.13,25.19,3319000,25.19
12-Jul-06,26.18,26.39,25.65,25.78,1752800,25.78
11-Jul-06,25.93,26.20,25.45,26.15,2376200,26.15
10-Jul-06,26.29,26.53,25.59,25.69,2956100,25.69
7-Jul-06,27.34,27.61,26.18,26.34,2037900,26.34
6-Jul-06,27.88,27.99,27.16,27.25,1938700,27.25
5-Jul-06,28.25,28.25,27.05,27.90,2792900,27.90
3-Jul-06,28.43,28.50,28.20,28.29,1319300,28.29
30-Jun-06,28.00,28.41,27.53,28.31,2203100,28.31
29-Jun-06,26.92,27.79,26.65,27.77,2337600,27.77
28-Jun-06,26.58,26.80,26.01,26.50,2474200,26.50
27-Jun-06,27.15,27.35,26.34,26.49,3244600,26.49
26-Jun-06,27.05,27.23,26.64,27.00,2802300,27.00
23-Jun-06,27.11,27.55,26.94,27.31,2057700,27.31
22-Jun-06,26.69,26.99,26.27,26.61,1624500,26.61
21-Jun-06,25.99,27.17,25.95,26.59,3842200,26.59
20-Jun-06,27.16,27.43,25.75,25.85,3896700,25.85
19-Jun-06,27.94,27.94,26.95,27.02,2522800,27.02
16-Jun-06,28.00,28.31,27.42,28.05,3380200,28.05
15-Jun-06,26.97,28.31,26.84,28.14,4384800,28.14
14-Jun-06,25.60,27.05,25.52,26.51,3423500,26.51
13-Jun-06,26.13,26.84,25.24,25.51,6683300,25.51
12-Jun-06,27.92,28.13,26.30,26.32,2559300,26.24
9-Jun-06,28.27,28.49,27.26,27.72,2443900,27.64
8-Jun-06,27.63,27.88,26.91,27.75,5605500,27.67
7-Jun-06,29.50,29.51,27.85,27.87,4209800,27.79
6-Jun-06,29.84,30.00,28.76,29.59,3422300,29.50
5-Jun-06,31.62,31.74,29.49,29.72,3688200,29.63
2-Jun-06,31.18,31.55,30.40,31.32,3599600,31.22
1-Jun-06,29.71,30.79,29.34,30.79,4239200,30.70
31-May-06,28.65,29.94,28.63,29.90,3726400,29.81
30-May-06,29.19,29.50,28.65,28.65,2525800,28.56
26-May-06,28.93,29.44,28.64,28.85,2777600,28.76
25-May-06,28.20,29.11,27.94,28.92,2648500,28.83
24-May-06,28.37,28.99,27.16,27.94,4621600,27.86
23-May-06,28.87,29.54,28.39,28.56,3751400,28.47
22-May-06,29.00,29.10,27.72,28.37,5329900,28.28
19-May-06,28.91,29.37,28.50,29.18,5086600,29.09
18-May-06,30.24,30.30,29.10,29.16,4256300,29.07
17-May-06,30.69,31.08,29.81,29.99,3043800,29.90
16-May-06,31.07,31.38,30.35,30.81,2552300,30.72
15-May-06,31.10,31.42,30.45,30.88,3388800,30.79
12-May-06,32.95,33.10,31.20,31.80,4418900,31.70
11-May-06,34.13,34.31,33.02,33.02,3048800,32.92
10-May-06,33.28,33.89,33.00,33.80,2363800,33.70
9-May-06,32.86,33.55,32.85,33.30,3255500,33.20
8-May-06,33.32,33.68,32.88,33.57,2468600,33.47
5-May-06,33.50,33.82,33.35,33.72,2992600,33.62
4-May-06,33.35,33.78,32.21,33.22,4773000,33.12
3-May-06,35.63,35.65,32.63,33.40,5096200,33.30
2-May-06,33.97,35.14,33.56,34.97,3376000,34.86
1-May-06,32.79,34.07,32.64,33.52,2830100,33.42
28-Apr-06,32.86,33.13,32.07,32.36,2964300,32.26
27-Apr-06,32.77,32.87,31.50,32.17,3541600,32.07
26-Apr-06,33.92,34.56,33.13,33.22,3058400,33.12
25-Apr-06,34.20,34.43,33.12,33.74,2716800,33.64
24-Apr-06,34.25,34.38,33.70,33.90,1789200,33.80
21-Apr-06,34.13,34.75,33.99,34.35,2183700,34.25
20-Apr-06,35.04,35.19,33.40,34.18,2834600,34.08
19-Apr-06,33.97,35.17,33.95,35.17,3880700,35.06
18-Apr-06,33.06,34.27,32.90,34.01,5782200,33.91
17-Apr-06,32.03,32.84,31.80,32.82,3254000,32.72
13-Apr-06,31.89,32.00,31.01,31.95,2877900,31.85
12-Apr-06,32.44,32.84,31.83,31.99,2354300,31.89
11-Apr-06,33.24,33.50,31.90,32.52,3097700,32.42
10-Apr-06,33.20,33.33,32.81,32.92,2235000,32.82
7-Apr-06,32.80,33.19,32.17,32.76,2011000,32.66
6-Apr-06,33.09,33.46,32.44,33.04,2771100,32.94
5-Apr-06,33.00,33.07,32.07,32.85,3796000,32.75
4-Apr-06,32.05,32.82,31.87,32.59,3257300,32.49
3-Apr-06,32.25,33.18,32.07,32.17,4792600,32.07
31-Mar-06,32.28,33.00,31.32,31.96,6385100,31.86
30-Mar-06,32.03,33.29,31.75,32.54,9152200,32.44
29-Mar-06,29.65,30.46,29.40,30.35,3194800,30.26
28-Mar-06,29.01,29.58,28.87,29.56,2928100,29.47
27-Mar-06,28.25,28.80,28.01,28.66,2515900,28.57
24-Mar-06,27.89,28.64,27.81,28.33,2248200,28.24
23-Mar-06,27.19,28.04,27.11,27.93,2517500,27.85
22-Mar-06,26.84,27.55,26.58,27.01,2505200,26.93
21-Mar-06,26.30,27.53,26.01,26.55,4039800,26.47
20-Mar-06,27.72,27.94,26.20,26.27,3331600,26.19
17-Mar-06,28.80,29.52,27.57,27.69,4156100,27.61
16-Mar-06,28.15,28.47,27.31,28.14,3585000,28.05
15-Mar-06,28.50,28.57,27.70,28.18,3765700,28.09
14-Mar-06,27.60,28.68,27.00,28.62,3815500,28.53
13-Mar-06,26.34,27.62,26.15,27.35,3987200,27.27
10-Mar-06,26.10,26.72,25.69,26.06,2321400,25.94
9-Mar-06,26.84,26.93,25.90,26.23,2943700,26.11
8-Mar-06,26.04,26.86,25.61,26.52,4343500,26.40
7-Mar-06,26.42,26.61,25.83,26.33,4139400,26.21
6-Mar-06,28.03,28.12,26.35,26.50,3647800,26.38
3-Mar-06,27.99,28.75,27.87,28.20,3168600,28.07
2-Mar-06,28.68,28.86,28.00,28.22,4172500,28.09
1-Mar-06,27.84,28.53,27.66,28.48,3482000,28.35
28-Feb-06,27.15,27.70,26.66,27.55,4276700,27.42
27-Feb-06,28.53,28.66,27.19,27.30,4950100,27.18
24-Feb-06,29.19,29.35,28.51,28.66,3278500,28.53
23-Feb-06,29.18,29.49,28.50,28.80,5121700,28.67
22-Feb-06,29.69,29.70,28.81,29.29,3793400,29.16
21-Feb-06,29.78,30.21,29.46,30.05,4524900,29.91
17-Feb-06,29.90,30.15,28.68,28.97,4652000,28.84
16-Feb-06,29.50,29.86,29.02,29.52,5905700,29.39
15-Feb-06,30.34,30.95,29.01,29.45,6526900,29.32
14-Feb-06,31.05,31.45,30.23,30.45,4553500,30.31
13-Feb-06,31.84,32.62,31.45,31.88,3319400,31.73
10-Feb-06,32.28,32.59,30.88,31.97,4512000,31.82
9-Feb-06,33.73,34.25,32.13,32.23,3126400,32.08
8-Feb-06,33.75,33.94,32.75,33.64,4158600,33.49
7-Feb-06,35.67,35.97,33.35,33.64,5738900,33.49
6-Feb-06,36.25,37.29,36.04,36.75,1875000,36.58
3-Feb-06,36.25,36.67,35.52,35.71,2201000,35.55
2-Feb-06,36.46,37.27,35.50,36.25,2544100,36.08
1-Feb-06,37.68,38.37,36.48,36.60,2946800,36.43
31-Jan-06,37.85,37.85,37.08,37.62,1862500,37.45
30-Jan-06,37.40,38.28,37.36,37.85,1831600,37.68
27-Jan-06,36.76,37.91,36.44,37.11,2579500,36.94
26-Jan-06,36.40,36.59,35.10,36.57,4002900,36.40
25-Jan-06,37.85,37.90,36.25,36.45,2584400,36.28
24-Jan-06,38.28,38.44,37.60,37.75,2059300,37.58
23-Jan-06,37.57,38.41,37.00,38.33,3655000,38.15
20-Jan-06,38.05,38.49,36.86,37.47,3651500,37.30
19-Jan-06,36.10,38.00,36.05,37.74,3782000,37.57
18-Jan-06,36.93,37.09,35.82,36.33,2346900,36.16
17-Jan-06,36.69,37.26,36.61,36.92,2588100,36.75
13-Jan-06,35.59,36.43,35.15,36.18,2573400,36.01
12-Jan-06,35.15,36.64,35.00,35.72,5735100,35.56
11-Jan-06,34.26,35.15,33.50,35.01,2967200,34.85
10-Jan-06,33.99,34.59,33.92,34.35,1930700,34.19
9-Jan-06,34.55,34.60,33.38,34.06,2456400,33.90
6-Jan-06,34.78,34.91,34.29,34.42,3264900,34.26
5-Jan-06,35.05,35.08,34.03,34.25,4141200,34.09
4-Jan-06,34.20,35.27,33.79,35.21,3425200,35.05
3-Jan-06,33.12,34.48,32.81,34.24,3098400,34.08
30-Dec-05,32.63,33.35,32.35,32.95,1381300,32.80
29-Dec-05,33.40,33.82,32.69,32.84,1667700,32.69
28-Dec-05,33.24,33.75,32.73,33.36,1780900,33.21
27-Dec-05,33.94,33.97,32.25,32.86,2314000,32.71
23-Dec-05,33.70,34.25,33.18,34.20,2055000,34.04
22-Dec-05,34.46,34.72,34.11,34.24,1739500,34.08
21-Dec-05,34.65,34.98,34.17,34.45,1849900,34.29
20-Dec-05,33.60,34.41,33.45,34.37,2106500,34.21
19-Dec-05,34.00,34.65,33.55,33.60,2309100,33.45
16-Dec-05,34.76,34.97,33.51,34.05,9301500,33.89
15-Dec-05,34.79,34.94,33.97,34.72,2047900,34.56
14-Dec-05,34.05,34.84,33.98,34.70,2796600,34.54
13-Dec-05,34.76,35.04,34.11,34.24,2280500,34.08
12-Dec-05,34.75,34.91,34.14,34.59,2126200,34.43
9-Dec-05,34.07,34.36,33.70,34.28,2511300,34.12
8-Dec-05,33.20,34.15,33.20,34.14,2695100,33.98
7-Dec-05,33.65,34.09,33.01,33.20,2339600,33.05
6-Dec-05,33.11,33.90,33.10,33.28,3273300,33.13
5-Dec-05,33.11,33.73,33.08,33.30,2914400,33.15
2-Dec-05,32.27,32.97,32.11,32.93,2660900,32.78
1-Dec-05,31.48,32.49,31.11,32.23,3566200,32.08
30-Nov-05,30.97,31.57,30.50,31.24,3245200,31.10
29-Nov-05,31.19,31.64,30.75,30.79,2707700,30.65
28-Nov-05,32.10,32.55,30.84,30.99,2660100,30.85
25-Nov-05,32.38,32.54,32.05,32.33,514000,32.18
23-Nov-05,32.87,32.87,32.05,32.30,2867000,32.15
22-Nov-05,32.43,32.98,32.03,32.84,3093200,32.69
21-Nov-05,31.55,32.26,31.34,32.18,2497100,32.03
18-Nov-05,31.77,31.96,30.72,31.03,4436600,30.89
17-Nov-05,31.40,31.74,31.00,31.64,5011700,31.50
16-Nov-05,30.04,31.00,29.75,30.79,3278100,30.65
15-Nov-05,30.05,30.74,29.55,29.99,4210100,29.85
14-Nov-05,30.45,31.00,29.81,30.22,6468800,30.08
11-Nov-05,29.71,30.57,28.45,30.00,21773300,29.86
10-Nov-05,34.10,34.10,32.40,32.83,2961200,32.68
9-Nov-05,34.45,35.37,33.50,34.30,2806300,34.10
8-Nov-05,34.48,34.91,33.69,34.50,2156500,34.30
7-Nov-05,34.64,34.66,33.27,33.85,2787200,33.66
4-Nov-05,35.82,35.93,34.36,34.63,2655400,34.43
3-Nov-05,36.09,36.25,35.50,36.09,3831600,35.88
2-Nov-05,34.36,35.92,34.25,35.80,2784900,35.59
1-Nov-05,33.68,34.64,33.65,34.58,3322000,34.38
31-Oct-05,34.21,34.89,33.63,34.13,3008100,33.93
28-Oct-05,33.28,34.31,32.07,34.31,3325600,34.11
27-Oct-05,33.98,34.30,32.55,32.87,3824400,32.68
26-Oct-05,32.68,34.19,32.44,32.85,3444200,32.66
25-Oct-05,31.51,32.95,31.39,32.91,3780000,32.72
24-Oct-05,29.41,30.81,29.15,30.81,1989900,30.63
21-Oct-05,29.20,29.99,28.85,29.60,3225300,29.43
20-Oct-05,30.60,30.64,28.76,29.35,3122600,29.18
19-Oct-05,30.69,30.85,29.31,30.78,3476500,30.60
18-Oct-05,31.68,31.98,30.47,30.50,2212100,30.33
17-Oct-05,32.00,32.34,31.67,32.03,1524300,31.85
14-Oct-05,29.26,31.63,29.26,31.53,2647800,31.35
13-Oct-05,31.35,31.35,29.07,30.61,4839200,30.43
12-Oct-05,31.78,31.98,31.32,31.52,2487100,31.34
11-Oct-05,31.96,32.62,31.92,31.92,1609200,31.74
10-Oct-05,32.49,32.49,31.43,31.77,2273100,31.59
7-Oct-05,31.38,32.55,31.25,32.40,3114200,32.21
6-Oct-05,32.95,32.95,30.63,31.36,6987400,31.18
5-Oct-05,35.22,35.31,33.58,33.65,5138900,33.46
4-Oct-05,36.00,36.25,34.92,34.97,2345600,34.77
3-Oct-05,36.39,36.73,35.70,36.31,2721100,36.10
30-Sep-05,36.28,36.79,35.98,36.08,2443600,35.87
29-Sep-05,35.82,36.44,35.75,36.29,3565100,36.08
28-Sep-05,34.75,35.54,34.04,35.43,3222900,35.23
27-Sep-05,34.16,34.75,33.72,34.64,2553600,34.44
26-Sep-05,32.82,34.04,32.51,33.97,1712600,33.78
23-Sep-05,33.57,33.57,32.53,32.97,1703700,32.78
22-Sep-05,34.08,34.74,32.68,33.53,2693100,33.34
21-Sep-05,33.72,34.15,33.17,33.81,2628600,33.62
20-Sep-05,33.44,33.78,32.80,33.16,1701600,32.97
19-Sep-05,32.23,33.58,32.17,33.44,2355500,33.25
16-Sep-05,32.13,32.25,31.82,31.98,2140500,31.80
15-Sep-05,32.11,32.62,31.47,32.10,2553500,31.92
14-Sep-05,32.30,32.40,31.40,31.98,3512600,31.80
13-Sep-05,32.52,32.75,32.05,32.09,2235900,31.91
12-Sep-05,33.78,33.85,32.73,32.77,2220400,32.58
9-Sep-05,32.82,33.90,32.82,33.90,1850600,33.71
8-Sep-05,33.45,33.45,32.73,32.85,1971900,32.66
7-Sep-05,33.43,33.66,33.09,33.25,1824700,33.06
6-Sep-05,33.27,33.53,32.61,33.25,1828200,33.06
2-Sep-05,34.00,34.06,32.94,33.22,1877400,33.03
1-Sep-05,34.34,34.91,33.79,34.43,2853500,34.23
31-Aug-05,32.60,34.05,32.45,34.00,3021200,33.81
30-Aug-05,32.38,32.87,32.27,32.39,2416900,32.20
29-Aug-05,32.80,33.17,31.86,32.20,2497800,32.02
26-Aug-05,32.49,32.72,31.71,31.72,1429800,31.54
25-Aug-05,32.13,32.57,32.12,32.44,1722300,32.25
24-Aug-05,31.64,32.55,31.26,32.36,2501100,32.17
23-Aug-05,31.10,31.64,31.10,31.56,1934600,31.38
22-Aug-05,31.81,31.92,30.66,31.09,1722400,30.91
19-Aug-05,31.37,31.86,31.10,31.50,1319400,31.32
18-Aug-05,30.50,31.02,30.18,30.71,2029700,30.53
17-Aug-05,31.63,32.35,30.94,31.08,2884500,30.90
16-Aug-05,32.35,32.53,31.41,31.63,1955000,31.45
15-Aug-05,32.50,33.06,32.23,32.37,1448300,32.18
12-Aug-05,33.48,33.75,32.62,32.85,1432400,32.66
11-Aug-05,33.41,33.97,33.13,33.35,2441400,33.12
10-Aug-05,32.84,33.35,32.43,33.33,2671900,33.10
9-Aug-05,32.92,33.04,32.50,33.01,1815100,32.78
8-Aug-05,32.68,33.17,32.53,32.86,2153500,32.63
5-Aug-05,32.86,33.08,31.69,32.29,2321900,32.07
4-Aug-05,33.00,33.40,32.75,32.79,2031600,32.56
3-Aug-05,33.30,33.47,32.77,33.00,3137200,32.77
2-Aug-05,32.98,33.25,32.68,33.17,2779700,32.94
1-Aug-05,33.18,33.20,32.77,32.89,2777900,32.66
29-Jul-05,32.62,32.91,32.61,32.83,1987200,32.60
28-Jul-05,33.00,33.00,31.61,32.33,2191500,32.11
27-Jul-05,31.92,32.14,31.24,32.13,2269100,31.91
26-Jul-05,31.53,31.91,31.16,31.81,1576600,31.59
25-Jul-05,31.44,31.88,31.11,31.79,2432700,31.57
22-Jul-05,30.26,31.37,30.22,31.37,3006500,31.15
21-Jul-05,30.30,30.51,29.73,29.90,1498300,29.69
20-Jul-05,30.37,30.52,29.91,30.29,1389700,30.08
19-Jul-05,29.50,30.50,29.35,30.49,1478200,30.28
18-Jul-05,29.41,29.50,29.01,29.30,1530500,29.10
15-Jul-05,29.69,30.14,29.48,29.55,2577400,29.35
14-Jul-05,30.73,30.89,29.25,29.54,2619700,29.34
13-Jul-05,31.07,31.07,30.29,30.46,2628900,30.25
12-Jul-05,30.23,31.09,30.01,30.92,2905200,30.71
11-Jul-05,29.34,30.01,29.10,30.00,2736500,29.79
8-Jul-05,29.47,29.80,28.96,29.21,2751500,29.01
7-Jul-05,28.87,29.46,28.71,29.31,1817000,29.11
6-Jul-05,29.87,30.00,29.02,29.42,1951300,29.22
5-Jul-05,28.81,29.75,28.40,29.72,2253400,29.51
1-Jul-05,27.85,28.60,27.79,28.59,1308900,28.39
30-Jun-05,27.94,28.25,27.61,27.83,2228500,27.64
29-Jun-05,27.75,28.07,27.21,27.86,3492100,27.67
28-Jun-05,28.19,28.20,27.60,27.65,3922100,27.46
27-Jun-05,27.83,28.55,27.81,28.15,2451100,27.96
24-Jun-05,28.49,28.77,27.58,27.67,2205400,27.48
23-Jun-05,28.10,28.68,27.83,28.24,3099700,28.04
22-Jun-05,28.09,28.44,27.81,28.10,3047900,27.91
21-Jun-05,28.55,28.62,27.92,28.09,2049700,27.90
20-Jun-05,29.06,29.33,28.47,28.76,2951600,28.56
17-Jun-05,28.83,29.10,28.30,28.91,3820900,28.71
16-Jun-05,28.89,28.95,28.59,28.86,3468300,28.66
15-Jun-05,28.27,29.00,28.02,28.86,2693900,28.66
14-Jun-05,28.55,28.83,27.80,28.10,3754600,27.91
13-Jun-05,28.03,28.63,28.00,28.54,1955800,28.34
10-Jun-05,28.75,28.90,27.97,28.44,3723900,28.24
9-Jun-05,28.19,28.69,27.92,28.63,3341200,28.43
8-Jun-05,27.09,28.26,27.01,27.83,3572400,27.64
7-Jun-05,27.50,27.78,26.94,27.06,2525500,26.87
6-Jun-05,27.76,27.85,27.06,27.32,2716300,27.13
3-Jun-05,26.81,27.76,26.80,27.45,3150000,27.26
2-Jun-05,26.74,26.94,26.22,26.85,2374300,26.66
1-Jun-05,26.46,27.17,26.45,26.75,2828000,26.56
31-May-05,25.89,26.50,25.40,26.45,5220800,26.27
27-May-05,25.25,25.96,25.21,25.85,1976300,25.67
26-May-05,25.47,25.50,24.98,25.13,3187600,24.96
25-May-05,24.68,25.47,24.25,25.22,3397400,25.05
24-May-05,24.50,24.87,24.41,24.62,2802800,24.45
23-May-05,24.12,24.58,23.77,24.46,3198700,24.29
20-May-05,24.36,24.68,24.05,24.13,2123700,23.96
19-May-05,23.97,24.89,23.97,24.41,2316700,24.24
18-May-05,24.84,24.98,23.87,24.04,2887100,23.87
17-May-05,23.80,24.75,23.77,24.58,2056800,24.41
16-May-05,24.00,24.00,23.45,23.87,3804900,23.70
13-May-05,25.00,25.05,24.04,24.29,3304200,24.12
12-May-05,26.59,26.68,24.34,24.86,5368100,24.69
11-May-05,26.32,26.82,26.00,26.74,3039500,26.52
10-May-05,26.62,27.14,26.28,26.49,4643300,26.27
9-May-05,25.89,26.70,25.88,26.58,2477400,26.36
6-May-05,25.92,26.09,25.73,25.93,1956800,25.71
5-May-05,25.67,25.97,25.24,25.67,2200700,25.45
4-May-05,25.03,25.53,24.67,25.53,4097900,25.32
3-May-05,25.00,25.12,24.50,24.81,3091800,24.60
2-May-05,23.93,25.15,23.63,25.08,2959300,24.87
29-Apr-05,24.06,24.66,23.61,23.97,2153300,23.77
28-Apr-05,24.87,24.89,23.38,23.75,3593900,23.55
27-Apr-05,26.07,26.07,24.53,24.63,3080500,24.42
26-Apr-05,26.15,26.17,25.38,25.53,2483600,25.32
25-Apr-05,26.17,26.39,25.90,26.24,2326000,26.02
22-Apr-05,25.55,26.19,25.27,25.64,2878300,25.42
21-Apr-05,24.49,25.32,24.27,25.27,1617200,25.06
20-Apr-05,24.68,25.10,24.26,24.36,1850600,24.16
19-Apr-05,24.14,24.79,24.06,24.55,2620400,24.34
18-Apr-05,22.90,23.86,22.38,23.71,3674800,23.51
15-Apr-05,24.18,24.53,22.86,23.03,3739300,22.84
14-Apr-05,24.05,24.72,23.75,24.14,3224000,23.94
13-Apr-05,24.60,24.86,23.80,23.86,2702700,23.66
12-Apr-05,25.55,25.57,24.51,24.70,2210600,24.49
11-Apr-05,25.44,25.75,24.71,25.59,2009200,25.37
8-Apr-05,26.15,26.46,25.38,25.43,1584700,25.22
7-Apr-05,26.75,27.29,25.86,26.26,4358500,26.04
6-Apr-05,25.86,26.44,25.43,26.44,2995200,26.22
5-Apr-05,25.96,26.05,25.33,25.59,1667600,25.37
4-Apr-05,26.20,26.40,25.48,25.95,3299600,25.73
1-Apr-05,25.24,26.01,24.91,25.81,3068400,25.59
31-Mar-05,24.54,25.46,24.50,25.02,2933000,24.81
30-Mar-05,24.05,24.48,23.35,24.32,3310700,24.12
29-Mar-05,25.09,25.51,24.02,24.04,3741200,23.84
28-Mar-05,25.00,25.34,24.67,25.08,2803400,24.87
24-Mar-05,25.01,25.50,24.87,25.14,2124400,24.93
23-Mar-05,25.70,25.72,24.62,24.82,3955800,24.61
22-Mar-05,25.85,26.66,25.72,25.90,4028000,25.68
21-Mar-05,25.95,26.10,25.18,25.74,2813600,25.52
18-Mar-05,25.20,25.46,24.95,25.40,2624400,25.19
17-Mar-05,25.28,25.51,24.77,25.05,2741500,24.84
16-Mar-05,24.81,25.44,24.60,25.12,3433600,24.91
15-Mar-05,25.04,25.74,24.95,24.99,3508200,24.78
14-Mar-05,25.00,25.25,24.40,25.07,1366400,24.86
11-Mar-05,24.48,25.35,24.36,24.87,2960700,24.66
10-Mar-05,24.99,25.06,23.64,24.44,3333300,24.23
9-Mar-05,25.58,25.92,24.92,25.05,4135300,24.84
8-Mar-05,25.87,26.33,25.16,25.40,3219600,25.19
7-Mar-05,26.19,26.19,25.46,25.93,2518900,25.71
4-Mar-05,25.44,26.04,25.08,25.95,2501500,25.73
3-Mar-05,24.45,25.21,24.45,25.21,2960700,25.00
2-Mar-05,24.30,24.60,24.06,24.29,4000400,24.09
1-Mar-05,25.09,25.16,24.10,24.30,2857200,24.10
28-Feb-05,25.78,25.83,24.00,25.00,3959000,24.79
25-Feb-05,24.86,25.68,24.75,25.26,3190200,25.05
24-Feb-05,24.99,25.01,24.16,24.95,3110600,24.74
23-Feb-05,23.88,24.39,23.76,24.34,3206200,24.10
22-Feb-05,24.65,24.76,23.66,23.80,4920100,23.56
18-Feb-05,23.13,24.18,22.87,24.05,6730300,23.81
17-Feb-05,23.03,23.18,22.20,22.60,5877800,22.37
16-Feb-05,22.08,22.76,21.99,22.63,3226200,22.40
15-Feb-05,22.18,22.43,21.82,22.08,2514700,21.86
14-Feb-05,22.04,22.31,21.58,21.95,3647000,21.73
11-Feb-05,21.08,22.10,21.04,21.93,4375200,21.71
10-Feb-05,20.44,21.10,20.24,21.07,3663600,20.86
9-Feb-05,20.36,20.66,20.04,20.23,1737700,20.03
8-Feb-05,19.93,20.45,19.64,20.26,2242300,20.06
7-Feb-05,20.55,20.60,19.73,19.99,1876800,19.79
4-Feb-05,20.65,20.76,20.32,20.42,2175100,20.22
3-Feb-05,20.64,20.64,20.11,20.57,2284200,20.36
2-Feb-05,19.72,20.41,19.59,20.37,2165800,20.17
1-Feb-05,19.57,19.84,19.45,19.72,1663600,19.52
31-Jan-05,19.00,19.56,18.74,19.45,1687100,19.25
28-Jan-05,19.49,19.49,19.06,19.18,1145200,18.99
27-Jan-05,19.10,19.65,19.05,19.55,2016600,19.35
26-Jan-05,18.60,19.29,18.54,19.20,3232200,19.01
25-Jan-05,18.84,19.25,18.45,18.85,2278200,18.66
24-Jan-05,19.17,19.45,18.84,18.90,1985400,18.71
21-Jan-05,19.05,19.62,18.98,19.00,2252700,18.81
20-Jan-05,18.79,19.27,18.54,18.92,2031100,18.73
19-Jan-05,18.99,19.31,18.78,18.93,2874400,18.74
18-Jan-05,18.98,19.01,18.50,18.75,2113300,18.56
14-Jan-05,18.50,18.54,18.13,18.52,1834800,18.33
13-Jan-05,18.19,18.72,18.12,18.44,3118600,18.25
12-Jan-05,18.07,18.34,17.80,18.09,3076200,17.91
11-Jan-05,18.05,18.14,17.78,17.96,1493400,17.78
10-Jan-05,17.80,18.27,17.70,18.00,2087200,17.82
7-Jan-05,17.80,17.90,17.15,17.58,4041200,17.40
6-Jan-05,17.44,18.39,17.37,18.03,4495600,17.85
5-Jan-05,18.15,18.38,17.99,18.02,2388200,17.84
4-Jan-05,18.37,18.65,18.06,18.12,3414900,17.94
3-Jan-05,19.12,19.30,18.25,18.36,4500200,18.18