matplotlib Code

408 lines (407 with data), 19.5 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,20.14,20.26,20.03,20.15,11410800,20.15
10-Aug-06,20.15,20.29,20.11,20.22,11714000,20.22
9-Aug-06,20.41,20.47,20.15,20.22,10258300,20.22
8-Aug-06,20.46,20.51,20.23,20.38,11806900,20.38
7-Aug-06,20.35,20.49,20.30,20.44,4154300,20.44
4-Aug-06,20.44,20.53,20.28,20.39,9676000,20.39
3-Aug-06,20.13,20.48,20.12,20.35,14163500,20.35
2-Aug-06,20.11,20.28,20.09,20.20,10454400,20.20
1-Aug-06,20.14,20.17,20.01,20.14,15030900,20.14
31-Jul-06,20.06,20.22,20.05,20.12,8458600,20.12
28-Jul-06,19.80,20.17,19.74,20.14,29102700,20.14
27-Jul-06,19.85,19.98,19.76,19.80,26053200,19.80
26-Jul-06,19.73,19.91,19.70,19.83,23771700,19.83
25-Jul-06,19.60,20.01,19.54,19.71,74362304,19.71
24-Jul-06,19.50,19.69,18.85,19.67,151624496,19.67
21-Jul-06,16.10,16.61,15.79,16.56,32564900,16.56
20-Jul-06,15.76,15.88,15.42,15.73,7104600,15.73
19-Jul-06,15.53,15.80,15.27,15.75,8923900,15.75
18-Jul-06,15.42,15.58,14.95,15.52,7811900,15.52
17-Jul-06,15.19,15.72,14.91,15.34,11229500,15.34
14-Jul-06,15.70,15.85,15.09,15.19,8744500,15.19
13-Jul-06,15.61,15.99,15.50,15.69,8026500,15.69
12-Jul-06,15.60,15.94,15.31,15.76,10088800,15.76
11-Jul-06,15.25,15.79,15.03,15.65,12385300,15.65
10-Jul-06,15.35,15.60,15.03,15.35,8286000,15.35
7-Jul-06,15.18,15.50,15.10,15.46,7554700,15.46
6-Jul-06,15.21,15.37,14.84,15.10,5777300,15.10
5-Jul-06,14.69,15.60,14.54,15.45,11681700,15.45
3-Jul-06,14.65,14.93,14.50,14.72,2206000,14.72
30-Jun-06,13.70,14.72,13.62,14.60,13210300,14.60
29-Jun-06,14.43,14.59,13.42,13.65,28671300,13.65
28-Jun-06,15.00,15.54,14.74,15.50,8589800,15.50
27-Jun-06,14.92,15.22,14.83,14.90,5023100,14.90
26-Jun-06,15.01,15.09,14.69,14.95,2745900,14.95
23-Jun-06,15.00,15.20,14.86,15.00,4300100,15.00
22-Jun-06,15.10,15.22,14.89,15.03,2493300,15.03
21-Jun-06,14.90,15.46,14.78,15.32,5185100,15.32
20-Jun-06,14.94,15.18,14.83,14.94,3642300,14.94
19-Jun-06,14.76,15.21,14.76,14.83,4706400,14.83
16-Jun-06,14.94,15.14,14.67,14.86,3937000,14.86
15-Jun-06,14.82,15.22,14.77,15.11,5386200,15.11
14-Jun-06,14.89,15.12,14.58,14.66,4591700,14.66
13-Jun-06,15.00,15.16,14.67,14.85,4548800,14.85
12-Jun-06,15.33,15.45,14.96,15.05,4787100,15.05
9-Jun-06,15.45,15.85,15.32,15.39,3399100,15.39
8-Jun-06,15.49,15.50,14.40,15.38,12473000,15.38
7-Jun-06,15.88,16.24,15.42,15.58,11243300,15.58
6-Jun-06,16.10,16.60,15.90,16.51,9678900,16.51
5-Jun-06,16.39,16.58,15.88,15.98,3399500,15.98
2-Jun-06,16.88,16.90,16.17,16.41,8114800,16.41
1-Jun-06,16.39,16.75,15.93,16.67,7166100,16.67
31-May-06,16.00,16.72,15.76,16.51,17534400,16.51
30-May-06,15.54,15.55,15.00,15.15,2776300,15.15
26-May-06,15.36,15.59,15.08,15.53,4890600,15.53
25-May-06,15.39,15.45,15.02,15.30,5133700,15.30
24-May-06,15.87,15.91,14.33,15.30,14704300,15.30
23-May-06,16.04,16.49,15.99,16.01,5700000,16.01
22-May-06,15.64,15.93,15.21,15.92,5203400,15.92
19-May-06,15.80,15.91,15.54,15.65,4009300,15.65
18-May-06,16.11,16.23,15.59,15.74,3547800,15.74
17-May-06,16.28,16.52,16.05,16.11,3341500,16.11
16-May-06,16.14,16.43,16.10,16.34,4783600,16.34
15-May-06,16.04,16.08,15.84,16.00,3782200,16.00
12-May-06,16.24,16.47,15.94,16.17,5282800,16.17
11-May-06,16.47,16.59,16.24,16.55,4415600,16.55
10-May-06,16.83,16.97,16.29,16.38,3326800,16.38
9-May-06,16.84,16.96,16.56,16.89,2349900,16.89
8-May-06,17.05,17.12,16.50,16.91,6356900,16.91
5-May-06,17.68,17.73,16.91,17.19,5697700,17.19
4-May-06,17.20,17.72,16.75,17.56,7794400,17.56
3-May-06,16.00,16.81,16.00,16.63,5969700,16.63
2-May-06,15.39,16.35,15.31,16.16,9173600,16.16
1-May-06,15.60,15.69,15.25,15.27,5667400,15.27
28-Apr-06,15.64,15.95,15.28,15.52,5532700,15.52
27-Apr-06,16.13,16.20,15.52,15.74,12830400,15.74
26-Apr-06,16.41,16.52,16.16,16.25,3283800,16.25
25-Apr-06,16.05,16.50,16.02,16.39,3231700,16.39
24-Apr-06,15.70,16.22,15.70,16.03,3276400,16.03
21-Apr-06,16.27,16.44,15.84,15.95,5397200,15.95
20-Apr-06,16.41,16.76,16.21,16.26,4789000,16.26
19-Apr-06,16.52,16.89,16.37,16.51,5104300,16.51
18-Apr-06,16.35,16.66,16.17,16.61,3706900,16.61
17-Apr-06,16.39,16.66,16.27,16.39,2923700,16.39
13-Apr-06,16.43,16.67,16.18,16.41,4223800,16.41
12-Apr-06,16.22,16.58,16.22,16.54,2392400,16.54
11-Apr-06,16.62,16.64,16.20,16.25,4837100,16.25
10-Apr-06,16.70,16.80,16.26,16.63,6672400,16.63
7-Apr-06,17.26,17.35,16.82,16.91,5779200,16.91
6-Apr-06,16.94,17.60,16.92,17.29,7373900,17.29
5-Apr-06,17.24,17.30,16.71,16.94,8613500,16.94
4-Apr-06,17.22,17.48,17.14,17.30,5097300,17.30
3-Apr-06,17.22,17.47,17.05,17.18,5012700,17.18
31-Mar-06,17.10,17.48,17.01,17.18,11048800,17.18
30-Mar-06,17.17,17.64,16.75,17.05,27795000,17.05
29-Mar-06,14.92,15.75,14.92,15.73,12292800,15.73
28-Mar-06,14.72,15.11,14.72,15.02,9611300,15.02
27-Mar-06,14.95,15.28,14.70,15.22,5879400,15.22
24-Mar-06,15.19,15.36,14.77,14.87,8612700,14.87
23-Mar-06,14.96,15.03,14.51,14.92,7640800,14.92
22-Mar-06,14.39,14.95,14.37,14.88,5704100,14.88
21-Mar-06,14.53,15.06,14.36,14.72,7938100,14.72
20-Mar-06,14.50,14.58,14.30,14.50,2446100,14.50
17-Mar-06,14.45,14.58,14.24,14.40,2795800,14.40
16-Mar-06,14.65,14.97,14.42,14.45,4549300,14.45
15-Mar-06,14.50,14.97,14.50,14.68,3873500,14.68
14-Mar-06,14.29,14.61,14.22,14.45,6342600,14.45
13-Mar-06,14.57,14.93,14.27,14.33,5743700,14.33
10-Mar-06,14.39,14.69,14.35,14.45,5707400,14.45
9-Mar-06,15.10,15.32,14.33,14.39,11057300,14.39
8-Mar-06,15.10,15.18,14.68,15.00,5498700,15.00
7-Mar-06,15.16,15.37,15.00,15.17,5444600,15.17
6-Mar-06,15.78,15.91,15.05,15.21,6380900,15.21
3-Mar-06,16.10,16.15,15.76,15.78,6599100,15.78
2-Mar-06,16.18,16.49,16.12,16.32,3233200,16.32
1-Mar-06,16.03,16.55,15.98,16.29,7431800,16.29
28-Feb-06,16.75,16.75,15.82,15.88,10077100,15.88
27-Feb-06,16.84,16.93,16.60,16.70,2247700,16.70
24-Feb-06,16.79,17.01,16.75,16.78,2689800,16.78
23-Feb-06,17.17,17.21,16.76,16.81,3277000,16.81
22-Feb-06,17.07,17.44,16.81,17.36,3748300,17.36
21-Feb-06,17.20,17.25,16.83,16.96,3011600,16.96
17-Feb-06,17.55,17.55,17.08,17.14,5472000,17.14
16-Feb-06,17.50,17.53,17.21,17.31,4960400,17.31
15-Feb-06,17.20,17.32,17.03,17.07,2205000,17.07
14-Feb-06,17.48,17.65,17.15,17.17,3188600,17.17
13-Feb-06,17.46,17.63,17.24,17.43,3544900,17.43
10-Feb-06,17.15,17.70,16.85,17.55,3386300,17.55
9-Feb-06,17.27,17.60,17.16,17.16,1468900,17.16
8-Feb-06,17.35,17.49,17.20,17.27,2532800,17.27
7-Feb-06,17.63,17.63,17.12,17.23,3124100,17.23
6-Feb-06,17.54,17.88,17.39,17.75,1860200,17.75
3-Feb-06,17.36,17.69,17.30,17.56,2026100,17.56
2-Feb-06,17.98,18.15,17.50,17.52,2937700,17.52
1-Feb-06,17.62,18.01,17.60,17.98,4000200,17.98
31-Jan-06,17.92,17.96,17.66,17.85,4000700,17.85
30-Jan-06,17.80,18.05,17.80,17.96,5033800,17.96
27-Jan-06,17.40,17.89,17.36,17.85,6045100,17.85
26-Jan-06,17.26,17.50,17.05,17.37,3945500,17.37
25-Jan-06,16.95,17.29,16.84,17.03,4867900,17.03
24-Jan-06,16.23,16.93,16.23,16.86,4584000,16.86
23-Jan-06,16.35,16.70,16.13,16.23,4480000,16.23
20-Jan-06,16.80,16.95,16.19,16.22,6241200,16.22
19-Jan-06,16.47,17.20,16.44,16.85,7599700,16.85
18-Jan-06,16.07,16.43,15.83,16.11,10077500,16.11
17-Jan-06,17.10,17.15,16.62,16.74,5020000,16.74
13-Jan-06,17.22,17.30,16.75,17.14,6947200,17.14
12-Jan-06,17.48,17.60,17.15,17.22,3478000,17.22
11-Jan-06,17.41,17.70,17.35,17.63,6371100,17.63
10-Jan-06,17.60,17.88,17.32,17.62,6998600,17.62
9-Jan-06,17.58,18.00,17.25,17.88,7209600,17.88
6-Jan-06,17.94,18.17,17.54,17.71,9017300,17.71
5-Jan-06,17.34,17.99,17.25,17.89,8575100,17.89
4-Jan-06,16.81,17.27,16.55,17.21,6694600,17.21
3-Jan-06,17.00,17.15,16.67,16.78,5004700,16.78
30-Dec-05,17.09,17.09,16.88,16.99,3286400,16.99
29-Dec-05,16.85,17.19,16.83,17.10,3484600,17.10
28-Dec-05,16.83,17.01,16.78,16.87,1450600,16.87
27-Dec-05,16.97,17.05,16.75,16.84,2099600,16.84
23-Dec-05,16.92,17.00,16.80,16.83,2832300,16.83
22-Dec-05,16.73,16.94,16.60,16.84,4945700,16.84
21-Dec-05,16.60,16.86,16.20,16.48,10756900,16.48
20-Dec-05,15.99,16.59,15.91,16.50,7623400,16.50
19-Dec-05,16.25,16.36,16.10,16.10,4402700,16.10
16-Dec-05,16.22,16.25,15.77,15.91,6506300,15.91
15-Dec-05,16.52,16.52,16.08,16.22,3878600,16.22
14-Dec-05,16.88,17.02,16.53,16.55,3282700,16.55
13-Dec-05,16.51,17.07,16.50,17.01,5079300,17.01
12-Dec-05,16.41,16.65,16.28,16.39,1940300,16.39
9-Dec-05,16.00,16.37,15.74,16.33,2549400,16.33
8-Dec-05,16.46,16.54,16.04,16.07,5314700,16.07
7-Dec-05,17.00,17.12,16.75,16.81,4067600,16.81
6-Dec-05,16.71,17.06,16.57,16.97,3965200,16.97
5-Dec-05,16.68,16.80,16.39,16.59,2825900,16.59
2-Dec-05,16.57,16.88,16.55,16.77,3633500,16.77
1-Dec-05,16.45,16.72,16.37,16.69,4732500,16.69
30-Nov-05,16.50,16.54,16.16,16.36,4857400,16.36
29-Nov-05,16.36,16.53,16.26,16.45,5013900,16.45
28-Nov-05,16.20,16.46,16.00,16.29,5716100,16.29
25-Nov-05,15.95,16.10,15.88,16.08,3011400,16.08
23-Nov-05,16.31,16.54,15.97,16.00,7149900,16.00
22-Nov-05,16.25,16.48,15.90,16.43,9551100,16.43
21-Nov-05,16.89,17.06,16.65,16.80,6279600,16.80
18-Nov-05,16.68,16.95,16.65,16.86,5299300,16.86
17-Nov-05,16.35,16.67,16.35,16.60,5629200,16.60
16-Nov-05,16.14,16.45,16.13,16.32,8257700,16.32
15-Nov-05,15.73,16.19,15.66,16.13,5589000,16.13
14-Nov-05,15.72,15.81,15.61,15.69,1776800,15.69
11-Nov-05,15.70,15.77,15.63,15.73,1776100,15.73
10-Nov-05,15.59,15.67,15.17,15.66,4308500,15.66
9-Nov-05,15.22,15.58,15.08,15.53,2333100,15.53
8-Nov-05,15.65,15.70,15.21,15.30,3742800,15.30
7-Nov-05,15.73,15.76,15.43,15.69,3180800,15.69
4-Nov-05,15.99,16.20,15.45,15.56,7356400,15.56
3-Nov-05,15.25,16.04,15.22,15.62,8732300,15.62
2-Nov-05,14.40,15.18,14.35,15.15,7540100,15.15
1-Nov-05,14.46,14.50,14.27,14.42,3312100,14.42
31-Oct-05,14.34,14.48,14.18,14.46,3860400,14.46
28-Oct-05,14.05,14.23,13.77,14.23,7233600,14.23
27-Oct-05,14.07,14.08,13.55,13.56,2524900,13.56
26-Oct-05,13.89,14.14,13.83,14.00,4437300,14.00
25-Oct-05,13.87,13.92,13.65,13.88,2589600,13.88
24-Oct-05,13.65,13.91,13.55,13.88,3253900,13.88
21-Oct-05,13.40,13.69,13.31,13.63,4721900,13.63
20-Oct-05,13.17,13.53,12.98,13.26,3337500,13.26
19-Oct-05,13.05,13.24,12.62,13.18,5678100,13.18
18-Oct-05,13.40,13.40,13.09,13.10,2346200,13.10
17-Oct-05,13.51,13.65,13.34,13.44,2288400,13.44
14-Oct-05,13.50,13.68,13.33,13.64,2625800,13.64
13-Oct-05,13.67,13.67,13.34,13.50,2762200,13.50
12-Oct-05,13.39,13.85,13.38,13.71,4707400,13.71
11-Oct-05,14.11,14.11,13.38,13.43,4431900,13.43
10-Oct-05,13.64,14.00,13.44,13.96,3304800,13.96
7-Oct-05,14.19,14.24,13.63,13.64,5996600,13.64
6-Oct-05,14.34,14.74,13.93,14.20,23554300,14.20
5-Oct-05,13.33,13.50,12.98,13.26,11030900,13.26
4-Oct-05,13.70,13.79,13.23,13.27,8036100,13.27
3-Oct-05,14.00,14.25,13.67,13.68,5054500,13.68
30-Sep-05,13.77,14.09,13.75,13.94,2247500,13.94
29-Sep-05,13.89,13.99,13.78,13.89,4016900,13.89
28-Sep-05,13.91,14.06,13.76,13.80,3572800,13.80
27-Sep-05,13.77,14.12,13.60,13.92,6957100,13.92
26-Sep-05,13.66,13.85,13.50,13.73,2598400,13.73
23-Sep-05,13.17,13.66,13.04,13.59,3377900,13.59
22-Sep-05,13.42,13.64,13.14,13.27,3717000,13.27
21-Sep-05,13.20,13.54,12.99,13.49,7195200,13.49
20-Sep-05,13.55,13.65,13.14,13.29,3341100,13.29
19-Sep-05,13.71,13.75,13.32,13.45,3398200,13.45
16-Sep-05,13.86,13.99,13.69,13.72,6017600,13.72
15-Sep-05,13.38,13.77,13.35,13.73,4892500,13.73
14-Sep-05,13.61,13.65,13.20,13.32,3274200,13.32
13-Sep-05,13.52,13.81,13.37,13.64,2826600,13.64
12-Sep-05,13.45,13.69,13.36,13.54,3868700,13.54
9-Sep-05,13.55,13.57,13.12,13.47,6026000,13.47
8-Sep-05,12.93,13.75,12.87,13.49,10046100,13.49
7-Sep-05,12.70,12.92,12.68,12.88,4262200,12.88
6-Sep-05,12.39,12.84,12.03,12.78,7083500,12.78
2-Sep-05,12.38,12.44,12.13,12.24,2534000,12.24
1-Sep-05,12.25,12.36,12.15,12.28,4414700,12.28
31-Aug-05,11.63,12.23,11.59,12.18,8745300,12.18
30-Aug-05,10.49,11.92,10.47,11.70,25719200,11.70
29-Aug-05,11.43,11.50,11.28,11.34,3790900,11.34
26-Aug-05,11.50,11.66,11.44,11.46,2421100,11.46
25-Aug-05,11.79,11.84,11.49,11.53,4052000,11.53
24-Aug-05,11.56,11.93,11.51,11.74,4184900,11.74
23-Aug-05,11.48,11.66,11.36,11.56,6033300,11.56
22-Aug-05,11.55,11.81,11.51,11.76,3175000,11.76
19-Aug-05,11.52,11.65,11.42,11.57,4698500,11.57
18-Aug-05,11.89,11.97,11.50,11.54,4166900,11.54
17-Aug-05,11.84,11.94,11.72,11.86,1781900,11.86
16-Aug-05,11.86,11.95,11.75,11.80,2460500,11.80
15-Aug-05,11.79,11.99,11.51,11.94,4520300,11.94
12-Aug-05,11.90,11.91,11.69,11.80,4247900,11.80
11-Aug-05,12.17,12.23,11.72,11.88,9025300,11.88
10-Aug-05,12.18,12.38,12.05,12.17,4053500,12.17
9-Aug-05,12.38,12.45,12.01,12.13,4605900,12.13
8-Aug-05,12.45,12.54,12.30,12.36,2673700,12.36
5-Aug-05,12.61,12.65,12.29,12.48,3478400,12.48
4-Aug-05,12.72,12.96,12.45,12.55,3745900,12.55
3-Aug-05,13.14,13.14,12.73,12.76,5065900,12.76
2-Aug-05,13.07,13.24,12.88,13.05,9051100,13.05
1-Aug-05,12.76,12.95,12.68,12.76,3032200,12.76
29-Jul-05,12.55,12.68,12.49,12.58,1706000,12.58
28-Jul-05,12.74,12.81,12.40,12.56,3444900,12.56
27-Jul-05,13.02,13.05,12.68,12.75,3344600,12.75
26-Jul-05,12.99,13.10,12.83,13.02,3721500,13.02
25-Jul-05,13.00,13.05,12.87,12.90,2307300,12.90
22-Jul-05,13.01,13.10,12.84,12.95,2976000,12.95
21-Jul-05,13.14,13.22,12.86,13.02,5572000,13.02
20-Jul-05,13.26,13.27,12.87,13.19,7515300,13.19
19-Jul-05,12.99,13.37,12.86,13.30,5293600,13.30
18-Jul-05,12.91,13.06,12.71,12.86,3925900,12.86
15-Jul-05,13.13,13.14,12.79,12.83,4970200,12.83
14-Jul-05,13.27,13.37,13.10,13.19,6358200,13.19
13-Jul-05,13.16,13.29,12.98,13.15,3112700,13.15
12-Jul-05,13.26,13.39,12.99,13.15,6010600,13.15
11-Jul-05,13.05,13.68,13.00,13.26,10550400,13.26
8-Jul-05,12.12,13.03,11.93,12.93,18812800,12.93
7-Jul-05,11.30,12.11,11.20,11.92,13473200,11.92
6-Jul-05,11.69,11.72,11.30,11.35,9648600,11.35
5-Jul-05,11.61,11.89,11.52,11.69,4193400,11.69
1-Jul-05,11.88,11.99,11.76,11.79,1783500,11.79
30-Jun-05,11.96,11.98,11.81,11.85,3642000,11.85
29-Jun-05,12.15,12.19,11.89,11.90,4599600,11.90
28-Jun-05,12.12,12.21,11.86,12.03,7568300,12.03
27-Jun-05,12.01,12.06,11.67,11.87,4705700,11.87
24-Jun-05,11.74,12.12,11.55,12.01,6950000,12.01
23-Jun-05,11.70,11.80,11.29,11.80,26962400,11.80
22-Jun-05,12.99,13.01,12.69,12.78,8396600,12.78
21-Jun-05,13.13,13.16,12.81,12.97,9461900,12.97
20-Jun-05,13.24,13.28,13.07,13.11,3460800,13.11
17-Jun-05,13.35,13.48,13.15,13.28,4879500,13.28
16-Jun-05,13.48,13.48,13.18,13.27,5799300,13.27
15-Jun-05,13.44,13.52,13.20,13.41,3741600,13.41
14-Jun-05,13.35,13.52,13.18,13.29,6464200,13.29
13-Jun-05,13.20,13.40,13.01,13.29,4719800,13.29
10-Jun-05,13.24,13.35,13.02,13.21,7698700,13.21
9-Jun-05,12.87,13.23,12.76,13.20,6877400,13.20
8-Jun-05,12.95,13.18,12.80,12.91,8074100,12.91
7-Jun-05,13.52,13.64,12.47,13.00,22529100,13.00
6-Jun-05,14.22,14.39,13.63,13.68,29037200,13.68
3-Jun-05,15.39,15.52,15.24,15.26,3028100,15.26
2-Jun-05,15.07,15.38,15.07,15.37,3058300,15.37
1-Jun-05,15.05,15.34,14.98,15.27,3507300,15.27
31-May-05,15.24,15.35,15.03,15.07,2686200,15.07
27-May-05,15.15,15.20,14.92,15.17,4651500,15.17
26-May-05,15.46,15.46,15.06,15.09,6140400,15.09
25-May-05,14.99,15.46,14.99,15.34,4454000,15.34
24-May-05,15.38,15.38,15.04,15.12,4079400,15.12
23-May-05,15.20,15.57,15.00,15.34,3583800,15.34
20-May-05,15.25,15.34,15.05,15.13,2752000,15.13
19-May-05,15.40,15.43,15.17,15.29,3726100,15.29
18-May-05,15.30,15.35,15.03,15.30,5861700,15.30
17-May-05,15.95,15.98,14.96,15.29,12612400,15.29
16-May-05,16.25,16.58,16.11,16.39,4574300,16.39
13-May-05,15.56,16.38,15.54,16.29,11165900,16.29
12-May-05,15.25,15.52,15.16,15.25,2918400,15.25
11-May-05,15.18,15.30,14.96,15.29,2527800,15.29
10-May-05,15.40,15.43,15.04,15.14,3296200,15.14
9-May-05,15.74,15.78,15.43,15.53,1790100,15.53
6-May-05,15.41,15.73,15.41,15.70,1750000,15.70
5-May-05,15.20,15.39,15.00,15.35,2077600,15.35
4-May-05,15.00,15.20,14.86,15.16,2136300,15.16
3-May-05,15.04,15.16,14.77,14.97,2233000,14.97
2-May-05,14.93,15.11,14.80,15.09,1487400,15.09
29-Apr-05,15.33,15.35,14.51,14.80,5582600,14.80
28-Apr-05,15.51,15.53,15.09,15.14,3215000,15.14
27-Apr-05,15.79,15.85,15.34,15.61,3321000,15.61
26-Apr-05,16.18,16.18,15.90,15.91,2650400,15.91
25-Apr-05,16.11,16.42,16.10,16.22,2551400,16.22
22-Apr-05,16.27,16.27,15.98,16.10,1876700,16.10
21-Apr-05,15.80,16.33,15.77,16.33,2448700,16.33
20-Apr-05,16.29,16.30,15.60,15.60,2616300,15.60
19-Apr-05,15.88,16.30,15.62,16.08,3341500,16.08
18-Apr-05,15.58,15.79,15.42,15.60,2076800,15.60
15-Apr-05,15.99,16.14,15.07,15.48,7073300,15.48
14-Apr-05,16.48,16.59,16.08,16.27,2070200,16.27
13-Apr-05,16.90,16.90,16.40,16.44,1181200,16.44
12-Apr-05,16.77,16.94,16.65,16.90,1929900,16.90
11-Apr-05,17.09,17.17,16.75,16.75,2090800,16.75
8-Apr-05,17.23,17.39,17.04,17.04,2681400,17.04
7-Apr-05,17.20,17.34,17.03,17.34,2106000,17.34
6-Apr-05,17.15,17.35,17.00,17.09,2973100,17.09
5-Apr-05,16.97,17.08,16.66,16.69,2043400,16.69
4-Apr-05,17.28,17.37,16.89,16.91,2373800,16.91
1-Apr-05,17.56,17.68,17.25,17.32,3540700,17.32
31-Mar-05,16.95,17.29,16.85,17.29,3973500,17.29
30-Mar-05,16.37,16.92,16.20,16.87,3274500,16.87
29-Mar-05,16.60,16.79,16.27,16.41,1791200,16.41
28-Mar-05,16.53,16.80,16.53,16.59,2423500,16.59
24-Mar-05,16.49,17.18,16.45,16.55,11535100,16.55
23-Mar-05,16.84,16.88,16.50,16.82,3749900,16.82
22-Mar-05,16.87,16.92,16.55,16.56,3275000,16.56
21-Mar-05,16.68,16.87,16.43,16.77,3303200,16.77
18-Mar-05,17.07,17.19,16.44,16.60,4686100,16.60
17-Mar-05,17.30,17.34,17.07,17.08,2090100,17.08
16-Mar-05,17.15,17.45,16.86,16.93,2703500,16.93
15-Mar-05,17.73,17.75,17.04,17.18,2057500,17.18
14-Mar-05,17.93,17.94,17.35,17.64,2094700,17.64
11-Mar-05,18.00,18.26,17.75,17.79,2664900,17.79
10-Mar-05,17.99,18.01,17.56,17.87,2698700,17.87
9-Mar-05,17.97,18.10,17.82,17.84,2556200,17.84
8-Mar-05,18.08,18.23,17.81,17.96,2524700,17.96
7-Mar-05,17.35,18.31,17.34,18.02,5582900,18.02
4-Mar-05,17.79,17.80,17.35,17.38,3554900,17.38
3-Mar-05,17.70,17.70,17.28,17.63,3462700,17.63
2-Mar-05,17.60,17.76,17.41,17.66,1969700,17.66
1-Mar-05,17.59,17.82,17.58,17.66,2538400,17.66
28-Feb-05,17.50,17.65,17.25,17.54,3009700,17.54
25-Feb-05,17.13,17.60,17.10,17.43,2685900,17.43
24-Feb-05,17.26,17.26,17.02,17.11,3405300,17.11
23-Feb-05,17.50,17.55,17.20,17.30,3601500,17.30
22-Feb-05,17.53,17.78,17.36,17.47,3748500,17.47
18-Feb-05,17.52,17.77,17.44,17.67,4245300,17.67
17-Feb-05,17.61,17.75,17.12,17.15,4472800,17.15
16-Feb-05,17.84,17.84,17.54,17.62,2129400,17.62
15-Feb-05,17.97,18.12,17.71,17.84,2328400,17.84
14-Feb-05,18.00,18.10,17.83,17.93,1249100,17.93
11-Feb-05,17.85,18.12,17.62,17.93,2956300,17.93
10-Feb-05,17.49,17.85,17.48,17.75,2573700,17.75
9-Feb-05,17.76,17.80,17.37,17.47,3337400,17.47
8-Feb-05,17.26,17.73,17.08,17.62,3460400,17.62
7-Feb-05,17.05,17.30,16.94,17.16,3831400,17.16
4-Feb-05,17.57,17.71,16.87,17.08,6296400,17.08
3-Feb-05,17.28,17.56,17.20,17.55,2507000,17.55
2-Feb-05,17.81,17.90,17.12,17.46,3774400,17.46
1-Feb-05,17.50,17.85,17.45,17.79,3671600,17.79
31-Jan-05,17.04,17.35,16.69,17.33,3758200,17.33
28-Jan-05,17.45,17.49,16.40,16.68,5706400,16.68
27-Jan-05,17.20,17.42,16.99,17.39,2452100,17.39
26-Jan-05,16.92,17.27,16.86,17.14,4097000,17.14
25-Jan-05,17.13,17.30,16.65,16.77,2908100,16.77
24-Jan-05,17.68,17.69,17.11,17.11,2518700,17.11
21-Jan-05,17.37,17.74,17.37,17.53,2754300,17.53
20-Jan-05,17.37,17.58,17.13,17.37,4345300,17.37
19-Jan-05,18.08,18.10,17.45,17.53,2188200,17.53
18-Jan-05,18.06,18.11,17.73,17.95,2669200,17.95
14-Jan-05,18.02,18.34,17.77,18.12,2280200,18.12
13-Jan-05,18.20,18.25,17.95,17.98,2140900,17.98
12-Jan-05,18.24,18.30,17.90,18.08,3529000,18.08
11-Jan-05,18.14,18.19,17.65,18.02,4151300,18.02
10-Jan-05,18.26,18.49,18.09,18.22,2401400,18.22
7-Jan-05,18.32,18.47,18.01,18.20,2937700,18.20
6-Jan-05,18.61,18.61,18.07,18.16,2122900,18.16
5-Jan-05,18.66,19.00,18.03,18.49,4269600,18.49
4-Jan-05,19.35,19.59,18.80,18.82,2800200,18.82
3-Jan-05,19.53,19.82,19.20,19.73,2549500,19.73