matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,12.91,13.00,12.64,12.94,4678200,12.94
10-Aug-06,12.41,12.93,12.35,12.89,4797100,12.89
9-Aug-06,12.74,12.93,12.35,12.41,4518400,12.41
8-Aug-06,12.57,12.79,12.37,12.60,2901700,12.60
7-Aug-06,12.70,12.80,12.29,12.51,4466700,12.51
4-Aug-06,13.60,13.74,12.72,12.80,11272800,12.80
3-Aug-06,12.20,12.60,11.89,12.44,6573900,12.44
2-Aug-06,11.65,12.49,11.65,12.26,7062600,12.26
1-Aug-06,11.68,11.89,11.49,11.61,5342100,11.61
31-Jul-06,12.20,12.31,11.68,11.95,8494600,11.95
28-Jul-06,12.45,12.54,12.30,12.47,3598200,12.47
27-Jul-06,12.42,12.58,12.29,12.33,3315000,12.33
26-Jul-06,12.04,12.58,12.04,12.38,4124900,12.38
25-Jul-06,11.88,12.17,11.78,12.08,5053600,12.08
24-Jul-06,11.86,11.92,11.71,11.88,3445300,11.88
21-Jul-06,12.00,12.12,11.73,11.80,3255700,11.80
20-Jul-06,12.07,12.21,11.91,12.08,3531900,12.08
19-Jul-06,11.63,12.30,11.61,12.09,5767400,12.09
18-Jul-06,11.30,11.74,11.26,11.61,6564400,11.61
17-Jul-06,11.22,11.32,11.07,11.21,4619500,11.21
14-Jul-06,11.20,11.42,10.99,11.29,12037200,11.29
13-Jul-06,10.90,11.09,10.73,10.91,8757200,10.91
12-Jul-06,10.76,10.97,10.54,10.88,9711100,10.88
11-Jul-06,10.65,10.80,10.47,10.72,6945300,10.72
10-Jul-06,10.85,11.00,10.62,10.73,7102900,10.73
7-Jul-06,11.14,11.21,10.82,10.83,6793100,10.83
6-Jul-06,11.25,11.41,11.16,11.24,6414600,11.24
5-Jul-06,11.64,11.68,11.17,11.20,4220400,11.20
3-Jul-06,11.29,11.73,11.29,11.69,1163500,11.69
30-Jun-06,11.45,11.50,11.20,11.38,4698500,11.38
29-Jun-06,10.90,11.51,10.85,11.48,5126200,11.48
28-Jun-06,11.08,11.08,10.71,10.75,6304700,10.75
27-Jun-06,11.40,11.45,11.00,11.07,2750700,11.07
26-Jun-06,11.46,11.50,11.30,11.37,2883100,11.37
23-Jun-06,11.28,11.48,11.03,11.40,3178900,11.40
22-Jun-06,11.13,11.40,11.10,11.35,4364400,11.35
21-Jun-06,11.06,11.42,10.98,11.21,5673700,11.21
20-Jun-06,11.26,11.50,11.00,11.01,9665600,11.01
19-Jun-06,11.40,11.45,10.75,11.14,13101400,11.14
16-Jun-06,11.46,11.80,11.45,11.58,5694800,11.58
15-Jun-06,11.34,11.76,11.30,11.50,4374300,11.50
14-Jun-06,11.57,11.62,11.14,11.31,4310000,11.31
13-Jun-06,11.54,11.86,11.33,11.65,6718100,11.65
12-Jun-06,12.25,12.25,11.55,11.59,5384400,11.59
9-Jun-06,12.26,12.47,12.15,12.23,3215200,12.23
8-Jun-06,12.25,12.50,11.91,12.27,4043800,12.27
7-Jun-06,12.31,12.66,12.29,12.32,4559200,12.32
6-Jun-06,12.53,12.76,12.25,12.35,3245900,12.35
5-Jun-06,13.03,13.06,12.46,12.53,4124500,12.53
2-Jun-06,13.09,13.23,12.80,13.01,3743100,13.01
1-Jun-06,13.03,13.12,12.66,13.01,4474700,13.01
31-May-06,12.65,13.08,12.55,13.08,9364500,13.08
30-May-06,12.85,13.00,12.45,12.57,3873300,12.57
26-May-06,12.73,13.00,12.62,12.74,7274600,12.74
25-May-06,12.25,12.84,12.25,12.84,4702100,12.84
24-May-06,12.22,12.53,12.09,12.17,5321800,12.17
23-May-06,12.36,12.59,12.21,12.22,5025300,12.22
22-May-06,12.40,12.85,11.85,12.07,13115000,12.07
19-May-06,12.73,12.75,12.14,12.23,10467800,12.23
18-May-06,12.91,12.98,12.59,12.61,5031000,12.61
17-May-06,13.22,13.36,12.77,12.96,4259900,12.96
16-May-06,13.26,13.62,13.13,13.22,3778700,13.22
15-May-06,13.34,13.51,13.26,13.40,4066400,13.40
12-May-06,13.81,13.82,13.32,13.39,4601900,13.39
11-May-06,14.40,14.44,13.84,13.90,4201600,13.90
10-May-06,14.90,14.91,14.36,14.40,5950400,14.40
9-May-06,14.57,14.97,14.50,14.92,4823700,14.92
8-May-06,14.99,14.99,14.37,14.48,6178400,14.48
5-May-06,13.81,15.11,13.80,14.76,17258800,14.76
4-May-06,13.10,13.65,12.95,13.09,8013300,13.09
3-May-06,13.35,13.76,13.15,13.64,6303700,13.64
2-May-06,13.55,13.69,13.25,13.42,4487900,13.42
1-May-06,14.21,14.23,13.45,13.51,5284100,13.51
28-Apr-06,13.97,14.22,13.67,14.19,4687500,14.19
27-Apr-06,13.42,14.01,13.39,13.91,4442600,13.91
26-Apr-06,13.66,13.94,13.46,13.52,2966500,13.52
25-Apr-06,13.43,13.75,13.43,13.60,3063900,13.60
24-Apr-06,13.62,13.76,13.23,13.49,2887100,13.49
21-Apr-06,13.90,13.90,13.61,13.65,3154900,13.65
20-Apr-06,13.61,13.90,13.55,13.88,3300700,13.88
19-Apr-06,13.51,13.82,13.51,13.67,5374700,13.67
18-Apr-06,13.37,14.01,13.24,13.60,8631100,13.60
17-Apr-06,13.29,13.50,12.88,12.90,4055200,12.90
13-Apr-06,13.28,13.56,13.21,13.33,1739100,13.33
12-Apr-06,13.16,13.55,13.01,13.30,4134200,13.30
11-Apr-06,13.19,13.31,12.95,13.10,3586200,13.10
10-Apr-06,13.58,13.60,13.02,13.15,7274000,13.15
7-Apr-06,13.56,13.74,13.41,13.52,2626200,13.52
6-Apr-06,13.48,13.52,13.32,13.47,3849400,13.47
5-Apr-06,13.64,13.64,13.35,13.48,4076800,13.48
4-Apr-06,13.82,13.97,13.52,13.62,3707200,13.62
3-Apr-06,13.90,14.03,13.69,13.78,3671200,13.78
31-Mar-06,14.01,14.02,13.62,13.79,4194300,13.79
30-Mar-06,14.01,14.04,13.82,13.99,2892200,13.99
29-Mar-06,13.88,14.09,13.81,13.97,2325300,13.97
28-Mar-06,14.04,14.19,13.82,13.91,3209300,13.91
27-Mar-06,13.79,14.08,13.75,14.03,3939300,14.03
24-Mar-06,13.86,14.01,13.73,13.79,3756500,13.79
23-Mar-06,14.10,14.23,13.84,13.87,4474000,13.87
22-Mar-06,13.90,14.26,13.81,14.15,6202600,14.15
21-Mar-06,14.19,14.49,14.00,14.06,6076900,14.06
20-Mar-06,14.11,14.16,13.96,14.08,4871400,14.08
17-Mar-06,13.93,14.09,13.74,14.07,4535300,14.07
16-Mar-06,14.02,14.07,13.73,13.80,7798300,13.80
15-Mar-06,13.80,14.00,13.64,13.93,12149700,13.93
14-Mar-06,12.57,13.38,12.50,13.21,10613000,13.21
13-Mar-06,11.92,12.66,11.92,12.61,8966100,12.61
10-Mar-06,12.10,12.12,11.81,11.91,10314800,11.91
9-Mar-06,12.10,12.25,12.07,12.15,4105700,12.15
8-Mar-06,12.14,12.31,12.07,12.09,6771100,12.09
7-Mar-06,12.15,12.22,12.06,12.17,4796900,12.17
6-Mar-06,12.51,12.55,12.15,12.16,5750400,12.16
3-Mar-06,12.48,12.74,12.46,12.59,4519300,12.59
2-Mar-06,12.63,12.78,12.48,12.57,2261600,12.57
1-Mar-06,12.52,12.74,12.38,12.69,4853500,12.69
28-Feb-06,12.75,12.79,12.29,12.50,4979400,12.50
27-Feb-06,12.30,12.81,12.27,12.75,5743500,12.75
24-Feb-06,12.03,12.29,11.94,12.23,5303600,12.23
23-Feb-06,12.17,12.19,12.02,12.04,5699800,12.04
22-Feb-06,12.14,12.45,12.04,12.16,4360000,12.16
21-Feb-06,12.24,12.32,12.03,12.11,3155200,12.11
17-Feb-06,12.10,12.52,12.06,12.18,8358000,12.18
16-Feb-06,12.59,12.60,12.03,12.14,14773400,12.14
15-Feb-06,12.65,12.70,12.31,12.47,8582700,12.47
14-Feb-06,13.05,13.08,12.66,12.68,5768000,12.68
13-Feb-06,12.98,13.27,12.89,13.07,5266100,13.07
10-Feb-06,12.81,13.13,12.65,12.95,4662800,12.95
9-Feb-06,13.47,13.59,12.75,12.89,8583200,12.89
8-Feb-06,13.57,13.57,13.29,13.50,6348400,13.50
7-Feb-06,13.62,14.44,13.39,13.56,20611500,13.56
6-Feb-06,14.16,14.54,14.00,14.36,8157800,14.36
3-Feb-06,13.85,14.50,13.76,14.08,5302600,14.08
2-Feb-06,14.16,14.22,13.84,13.95,3820600,13.95
1-Feb-06,14.22,14.55,13.93,14.20,3388100,14.20
31-Jan-06,13.95,14.43,13.78,14.34,3978200,14.34
30-Jan-06,14.07,14.07,13.70,14.00,3415900,14.00
27-Jan-06,14.13,14.27,13.77,13.99,3646300,13.99
26-Jan-06,13.80,14.19,13.74,14.09,5095900,14.09
25-Jan-06,14.10,14.14,13.68,13.77,4809100,13.77
24-Jan-06,14.03,14.08,13.78,14.05,6129400,14.05
23-Jan-06,14.19,14.19,13.98,13.99,3300900,13.99
20-Jan-06,14.51,14.58,13.91,14.02,5281000,14.02
19-Jan-06,14.37,14.71,14.05,14.57,3271500,14.57
18-Jan-06,14.37,14.83,14.32,14.35,4355400,14.35
17-Jan-06,14.73,14.85,14.47,14.52,3404300,14.52
13-Jan-06,15.50,15.50,14.87,14.90,5700300,14.90
12-Jan-06,15.63,15.85,15.39,15.49,4640800,15.49
11-Jan-06,14.74,15.93,14.64,15.69,10257600,15.69
10-Jan-06,14.55,15.00,14.55,14.79,3103900,14.79
9-Jan-06,14.65,15.07,14.43,14.75,4407700,14.75
6-Jan-06,14.27,14.94,14.15,14.89,7248500,14.89
5-Jan-06,14.45,14.56,14.14,14.23,3878400,14.23
4-Jan-06,13.93,14.20,13.70,14.11,3263600,14.11
3-Jan-06,13.79,14.09,13.40,13.94,5802600,13.94
30-Dec-05,13.91,13.94,13.65,13.74,3981100,13.74
29-Dec-05,13.68,14.21,13.58,13.98,5305100,13.98
28-Dec-05,13.46,13.66,13.28,13.60,4225200,13.60
27-Dec-05,13.58,13.65,13.25,13.29,2442100,13.29
23-Dec-05,13.60,13.70,13.45,13.51,2384300,13.51
22-Dec-05,13.58,13.80,13.50,13.64,4175200,13.64
21-Dec-05,13.12,13.87,13.09,13.59,6282800,13.59
20-Dec-05,13.26,13.40,13.00,13.03,5244000,13.03
19-Dec-05,13.40,13.52,13.20,13.23,4757400,13.23
16-Dec-05,13.25,13.60,13.04,13.46,16619100,13.46
15-Dec-05,13.30,13.90,13.00,13.15,28997300,13.15
14-Dec-05,13.89,14.65,13.67,14.30,15496800,14.30
13-Dec-05,13.77,13.83,13.52,13.58,3888100,13.58
12-Dec-05,14.25,14.31,13.62,13.72,5149400,13.72
9-Dec-05,13.67,13.95,13.61,13.88,4899000,13.88
8-Dec-05,13.65,13.79,13.39,13.42,3246800,13.42
7-Dec-05,13.82,13.91,13.30,13.47,8158300,13.47
6-Dec-05,13.22,13.69,13.22,13.58,7524700,13.58
5-Dec-05,13.55,13.55,12.94,13.19,10036700,13.19
2-Dec-05,13.31,13.52,13.25,13.37,6704400,13.37
1-Dec-05,13.41,13.45,13.14,13.22,10465300,13.22
30-Nov-05,13.64,13.79,13.29,13.31,17146300,13.31
29-Nov-05,14.15,14.23,13.66,13.81,8022900,13.81
28-Nov-05,14.75,14.92,14.16,14.20,5224900,14.20
25-Nov-05,14.73,14.73,14.40,14.71,982400,14.71
23-Nov-05,14.85,14.95,14.59,14.73,3471100,14.73
22-Nov-05,14.40,14.74,14.11,14.67,7814000,14.67
21-Nov-05,15.18,15.32,14.76,14.86,8977600,14.86
18-Nov-05,15.25,15.52,14.93,15.18,15881600,15.18
17-Nov-05,16.71,16.89,16.23,16.25,7645400,16.25
16-Nov-05,17.00,17.08,16.50,16.87,2181900,16.87
15-Nov-05,18.03,18.03,16.75,16.76,3207200,16.76
14-Nov-05,16.74,17.23,16.69,17.09,2719200,17.09
11-Nov-05,16.93,17.34,16.62,16.69,4335700,16.69
10-Nov-05,16.95,17.00,16.65,16.91,1771300,16.91
9-Nov-05,17.20,17.28,16.82,16.86,3285300,16.86
8-Nov-05,17.43,17.43,17.05,17.22,1725700,17.22
7-Nov-05,17.38,17.53,17.21,17.41,2453400,17.41
4-Nov-05,17.98,18.00,17.11,17.42,4848600,17.42
3-Nov-05,16.96,18.00,16.95,17.38,7185500,17.38
2-Nov-05,16.24,17.25,16.18,16.81,8254700,16.81
1-Nov-05,15.63,16.23,15.60,16.19,4223000,16.19
31-Oct-05,15.50,15.79,15.42,15.77,2400300,15.77
28-Oct-05,15.37,15.86,15.20,15.54,3091600,15.54
27-Oct-05,15.48,15.69,15.22,15.24,1616600,15.24
26-Oct-05,16.11,16.31,15.52,15.53,1692900,15.53
25-Oct-05,16.45,16.50,15.98,16.15,1569400,16.15
24-Oct-05,21.14,21.98,21.14,21.69,2398900,16.27
21-Oct-05,20.71,21.65,20.62,21.20,2721300,15.90
20-Oct-05,21.14,21.45,20.48,20.67,2345500,15.50
19-Oct-05,20.70,21.30,20.60,21.22,2795500,15.91
18-Oct-05,20.50,20.82,20.49,20.73,2201900,15.55
17-Oct-05,20.55,20.72,20.37,20.48,2827300,15.36
14-Oct-05,20.04,20.93,20.04,20.55,6196000,15.41
13-Oct-05,19.15,19.77,19.02,19.66,3430100,14.74
12-Oct-05,19.30,19.95,18.96,19.07,5810800,14.30
11-Oct-05,19.39,19.55,18.93,19.23,3164900,14.42
10-Oct-05,19.54,19.72,19.10,19.27,2917600,14.45
7-Oct-05,19.90,20.00,19.38,19.54,2289600,14.65
6-Oct-05,19.85,20.19,19.66,19.81,5065600,14.86
5-Oct-05,20.10,20.50,19.51,19.76,5198100,14.82
4-Oct-05,20.61,20.76,20.15,20.23,2488400,15.17
3-Oct-05,20.36,21.08,20.28,20.68,4178500,15.51
30-Sep-05,20.55,20.59,20.16,20.45,2173600,15.34
29-Sep-05,19.70,20.45,19.38,20.42,2634700,15.31
28-Sep-05,20.05,20.35,19.67,19.76,1693900,14.82
27-Sep-05,19.82,20.18,19.77,20.00,2190900,15.00
26-Sep-05,19.99,20.18,19.78,19.85,2929200,14.89
23-Sep-05,19.60,20.20,19.50,19.98,2360000,14.98
22-Sep-05,19.53,19.89,19.18,19.60,5160500,14.70
21-Sep-05,20.64,20.70,19.61,19.65,5491900,14.74
20-Sep-05,21.79,21.90,20.47,20.76,5465100,15.57
19-Sep-05,22.12,22.29,21.74,21.98,2028700,16.48
16-Sep-05,21.91,22.05,21.65,21.76,3423900,16.32
15-Sep-05,22.25,22.73,21.93,21.97,1917600,16.48
14-Sep-05,22.50,22.85,22.43,22.47,2143500,16.85
13-Sep-05,22.44,22.83,22.36,22.52,1852300,16.89
12-Sep-05,22.41,22.67,22.27,22.53,2216100,16.90
9-Sep-05,21.13,22.20,20.44,22.10,6369600,16.57
8-Sep-05,22.05,22.07,21.63,21.63,3918900,16.22
7-Sep-05,23.06,23.07,22.12,22.20,4868300,16.65
6-Sep-05,22.82,23.00,22.72,22.95,1674300,17.21
2-Sep-05,22.75,22.90,22.62,22.76,2179600,17.07
1-Sep-05,22.20,22.86,22.20,22.70,2685700,17.02
31-Aug-05,21.34,22.35,21.23,22.35,2713300,16.76
30-Aug-05,21.25,21.79,21.17,21.34,3561200,16.00
29-Aug-05,20.99,21.50,20.74,21.41,2428100,16.06
26-Aug-05,20.84,21.05,20.71,20.90,1449900,15.67
25-Aug-05,21.08,21.18,20.83,20.94,1597900,15.70
24-Aug-05,20.35,21.33,20.33,21.07,3721200,15.80
23-Aug-05,19.92,20.50,19.92,20.30,2275100,15.22
22-Aug-05,20.21,20.30,19.85,19.99,1304500,14.99
19-Aug-05,20.08,20.28,20.00,20.03,890400,15.02
18-Aug-05,20.19,20.41,20.04,20.10,1250900,15.07
17-Aug-05,19.94,20.54,19.93,20.29,1931500,15.22
16-Aug-05,20.32,20.45,19.94,20.00,1333600,15.00
15-Aug-05,20.40,20.81,20.22,20.29,2851600,15.22
12-Aug-05,19.72,19.77,19.46,19.63,2560700,14.72
11-Aug-05,19.92,20.00,19.55,19.88,3076900,14.91
10-Aug-05,20.53,20.58,19.94,19.99,2165200,14.99
9-Aug-05,20.53,20.70,20.37,20.41,2042700,15.31
8-Aug-05,20.40,20.74,20.36,20.50,2123200,15.37
5-Aug-05,20.59,20.77,20.34,20.38,3773100,15.28
4-Aug-05,20.70,20.85,20.44,20.65,2262400,15.49
3-Aug-05,20.46,21.00,20.45,20.72,3921100,15.54
2-Aug-05,20.15,20.68,20.05,20.48,3186800,15.36
1-Aug-05,20.21,20.40,19.91,20.13,3729100,15.10
29-Jul-05,18.74,20.68,18.72,20.35,9257500,15.26
28-Jul-05,19.29,19.29,18.95,18.97,4138800,14.23
27-Jul-05,18.50,19.21,18.38,19.20,5692500,14.40
26-Jul-05,18.48,18.60,18.22,18.39,3916300,13.79
25-Jul-05,18.45,18.53,18.27,18.41,1904100,13.81
22-Jul-05,18.35,18.46,18.25,18.45,1373200,13.84
21-Jul-05,18.25,18.52,18.09,18.27,2864900,13.70
20-Jul-05,18.00,18.31,17.90,18.22,1842500,13.66
19-Jul-05,18.01,18.11,17.90,18.08,1418700,13.56
18-Jul-05,18.01,18.04,17.82,18.02,1639200,13.51
15-Jul-05,18.02,18.41,18.02,18.06,4357600,13.54
14-Jul-05,18.11,18.24,17.99,18.10,2186000,13.57
13-Jul-05,17.93,18.08,17.74,18.00,2274800,13.50
12-Jul-05,17.50,18.00,17.45,17.87,2578100,13.40
11-Jul-05,17.40,17.68,17.35,17.57,1858900,13.18
8-Jul-05,17.20,17.50,17.00,17.34,2597100,13.00
7-Jul-05,16.44,17.14,16.31,17.13,2726900,12.85
6-Jul-05,16.35,16.95,16.19,16.68,3074300,12.51
5-Jul-05,16.32,16.46,16.09,16.40,4725300,12.30
1-Jul-05,16.68,16.68,16.37,16.40,1540800,12.30
30-Jun-05,16.97,16.99,16.42,16.52,2876300,12.39
29-Jun-05,16.87,17.12,16.79,16.85,2352300,12.64
28-Jun-05,16.82,16.98,16.69,16.95,2007900,12.71
27-Jun-05,16.80,17.06,16.57,16.78,2249700,12.58
24-Jun-05,17.50,17.55,16.80,16.87,4590800,12.65
23-Jun-05,17.84,18.50,17.67,17.75,4080300,13.31
22-Jun-05,17.80,17.85,17.70,17.81,2095900,13.36
21-Jun-05,17.60,17.81,17.51,17.77,2214800,13.33
20-Jun-05,17.45,17.69,17.44,17.60,2819900,13.20
17-Jun-05,17.52,17.72,17.41,17.56,6242100,13.17
16-Jun-05,17.33,17.70,17.31,17.58,4712700,13.18
15-Jun-05,17.35,17.50,17.12,17.35,3024500,13.01
14-Jun-05,17.57,17.68,17.13,17.18,3184700,12.88
13-Jun-05,17.13,17.65,17.05,17.30,4521500,12.97
10-Jun-05,16.99,17.32,16.77,17.15,3972300,12.86
9-Jun-05,16.25,16.95,16.13,16.93,3234700,12.70
8-Jun-05,16.42,16.42,15.90,16.12,2182100,12.09
7-Jun-05,16.36,16.75,16.30,16.31,4453900,12.23
6-Jun-05,15.66,16.46,15.60,16.36,3802900,12.27
3-Jun-05,15.74,15.90,15.54,15.61,1850400,11.71
2-Jun-05,15.88,15.90,15.75,15.85,1547500,11.89
1-Jun-05,15.69,16.00,15.53,15.87,4232900,11.90
31-May-05,15.45,15.85,15.35,15.80,2719900,11.85
27-May-05,15.24,15.49,15.17,15.38,1305600,11.53
26-May-05,15.27,15.40,15.14,15.24,1705300,11.43
25-May-05,15.44,15.44,15.10,15.23,4376800,11.42
24-May-05,15.55,15.59,15.30,15.45,2414800,11.59
23-May-05,15.70,15.71,15.41,15.56,1995600,11.67
20-May-05,15.59,15.86,15.30,15.65,3439200,11.74
19-May-05,15.89,15.90,15.35,15.54,5171500,11.65
18-May-05,15.86,16.05,15.29,15.81,5132900,11.86
17-May-05,15.57,15.97,15.52,15.78,4648700,11.83
16-May-05,15.12,15.37,15.03,15.36,3494800,11.52
13-May-05,15.37,15.51,14.93,15.10,5217900,11.32
12-May-05,15.11,15.32,14.99,15.06,1724700,11.29
11-May-05,15.54,15.54,15.03,15.19,3044500,11.39
10-May-05,15.45,15.50,15.28,15.45,2437100,11.59
9-May-05,15.99,15.99,15.36,15.48,2860400,11.61
6-May-05,14.83,16.15,14.80,15.91,6675300,11.93
5-May-05,14.84,15.27,14.63,15.03,3679700,11.27
4-May-05,14.74,15.06,14.68,14.88,4508400,11.16
3-May-05,14.78,15.20,14.74,15.20,2906300,11.40
2-May-05,14.59,14.75,14.41,14.72,1682000,11.04
29-Apr-05,14.53,14.75,14.18,14.46,2194000,10.84
28-Apr-05,14.80,14.90,14.44,14.52,1463500,10.89
27-Apr-05,15.11,15.11,14.52,14.90,3615600,11.17
26-Apr-05,15.29,15.42,15.04,15.12,2167600,11.34
25-Apr-05,14.69,15.31,14.65,15.29,2678500,11.47
22-Apr-05,15.14,15.15,14.51,14.63,2449900,10.97
21-Apr-05,15.05,15.12,14.69,15.09,3296000,11.32
20-Apr-05,15.34,15.50,14.91,14.92,2680500,11.19
19-Apr-05,15.30,15.50,15.15,15.40,2153300,11.55
18-Apr-05,15.47,15.52,15.01,15.19,2367300,11.39
15-Apr-05,15.30,15.84,15.25,15.42,3886100,11.56
14-Apr-05,15.82,15.89,15.11,15.14,3257100,11.35
13-Apr-05,15.87,16.00,15.52,15.61,3748300,11.71
12-Apr-05,15.64,16.00,15.54,15.89,3648700,11.92
11-Apr-05,15.61,15.69,15.32,15.60,2337200,11.70
8-Apr-05,15.74,15.88,15.50,15.61,2777100,11.71
7-Apr-05,15.26,15.70,15.17,15.66,2573900,11.74
6-Apr-05,15.21,15.33,15.14,15.26,1856000,11.44
5-Apr-05,15.48,15.53,15.19,15.20,2347300,11.40
4-Apr-05,15.41,15.49,15.00,15.38,2663900,11.53
1-Apr-05,15.00,15.43,14.87,15.42,4557200,11.56
31-Mar-05,15.28,15.37,14.64,14.80,6852400,11.10
30-Mar-05,15.63,15.69,14.76,15.28,6005500,11.46
29-Mar-05,16.04,16.16,15.44,15.57,4526000,11.68
28-Mar-05,16.52,16.64,15.87,16.16,5714100,12.12
24-Mar-05,17.11,17.19,16.48,16.50,3618700,12.37
23-Mar-05,16.93,17.17,16.65,17.02,3666500,12.76
22-Mar-05,21.82,22.72,21.75,22.49,8864000,12.65
21-Mar-05,23.22,23.25,22.85,22.99,1912700,12.93
18-Mar-05,23.10,23.25,22.93,23.05,2001100,12.97
17-Mar-05,22.84,23.35,22.84,23.02,2436800,12.95
16-Mar-05,23.08,23.44,22.84,22.89,1598900,12.88
15-Mar-05,23.05,23.50,22.89,23.00,3882700,12.94
14-Mar-05,23.00,23.37,22.98,23.05,4004700,12.97
11-Mar-05,22.66,23.03,22.66,22.98,3622500,12.93
10-Mar-05,23.01,23.07,22.51,22.65,2423600,12.74
9-Mar-05,23.03,23.50,22.82,22.82,3721100,12.84
8-Mar-05,23.61,23.61,23.09,23.16,1555200,13.03
7-Mar-05,23.11,23.74,22.99,23.54,3213300,13.24
4-Mar-05,23.00,23.10,22.32,23.10,2803700,12.99
3-Mar-05,22.93,23.14,22.70,22.77,2586000,12.81
2-Mar-05,22.47,22.95,22.17,22.81,3492400,12.83
1-Mar-05,21.99,22.44,21.87,22.41,4599900,12.61
28-Feb-05,21.86,22.23,21.78,21.86,3680400,12.30
25-Feb-05,21.82,22.05,21.72,21.95,3752500,12.35
24-Feb-05,21.70,21.85,21.33,21.72,2644100,12.22
23-Feb-05,21.39,21.82,21.34,21.62,2909200,12.16
22-Feb-05,21.34,21.95,21.28,21.44,3333300,12.06
18-Feb-05,21.66,21.88,21.45,21.53,2146700,12.11
17-Feb-05,21.84,22.05,21.45,21.55,3738300,12.12
16-Feb-05,21.58,21.85,21.41,21.76,4103900,12.24
15-Feb-05,21.49,21.80,21.30,21.58,5421900,12.14
14-Feb-05,20.44,21.49,20.40,21.42,7195700,12.05
11-Feb-05,20.29,20.87,19.66,20.69,11225300,11.64
10-Feb-05,20.95,21.29,20.13,20.41,49180000,11.48
9-Feb-05,24.68,24.74,23.80,23.90,4322700,13.44
8-Feb-05,24.18,24.95,23.99,24.68,13315300,13.88
7-Feb-05,23.65,24.26,23.65,24.06,6696000,13.53
4-Feb-05,23.45,23.80,23.34,23.79,5175600,13.38
3-Feb-05,23.20,23.50,23.00,23.45,2839600,13.19
2-Feb-05,23.23,23.81,23.00,23.53,5781200,13.24
1-Feb-05,22.69,22.70,22.25,22.42,3740300,12.61
31-Jan-05,22.27,22.67,22.00,22.60,3535500,12.71
28-Jan-05,22.32,22.32,21.66,22.07,3853300,12.41
27-Jan-05,22.21,22.40,21.91,22.19,2680900,12.48
26-Jan-05,21.50,22.22,21.30,22.11,4601700,12.44
25-Jan-05,21.00,21.44,21.00,21.35,4200000,12.01
24-Jan-05,21.67,21.71,20.90,21.03,4047600,11.83
21-Jan-05,21.45,21.77,21.20,21.53,3355300,12.11
20-Jan-05,21.64,21.64,21.09,21.43,5048400,12.05
19-Jan-05,22.15,22.29,21.30,21.59,6142800,12.14
18-Jan-05,21.89,22.35,21.64,22.23,4028100,12.50
14-Jan-05,21.33,22.24,21.33,21.87,10556300,12.30
13-Jan-05,19.74,21.42,19.66,21.18,15956500,11.91
12-Jan-05,20.00,20.09,19.50,19.75,9369300,11.11
11-Jan-05,18.85,20.04,18.66,19.95,7900300,11.22
10-Jan-05,18.20,18.92,18.12,18.66,4644400,10.50
7-Jan-05,19.17,19.24,18.37,18.49,4472400,10.40
6-Jan-05,19.40,19.54,19.09,19.13,2709700,10.76
5-Jan-05,18.90,19.55,18.85,19.40,2761700,10.91
4-Jan-05,19.83,19.83,18.83,19.12,3746000,10.75
3-Jan-05,20.15,20.23,19.43,19.63,3578800,11.04