matplotlib Code

408 lines (407 with data), 19.3 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,16.02,16.07,15.87,15.95,1282600,15.95
10-Aug-06,15.59,16.02,15.59,16.01,2510700,16.01
9-Aug-06,15.80,15.99,15.63,15.67,1955100,15.67
8-Aug-06,15.90,15.92,15.42,15.60,2022800,15.60
7-Aug-06,15.93,15.99,15.76,15.80,1674900,15.80
4-Aug-06,16.15,16.26,15.74,15.87,1991400,15.87
3-Aug-06,15.95,16.07,15.91,15.99,2181600,15.99
2-Aug-06,15.98,16.21,15.94,16.10,2381800,16.10
1-Aug-06,15.95,16.01,15.75,15.89,2195900,15.89
31-Jul-06,15.96,16.27,15.86,16.18,2832400,16.18
28-Jul-06,15.56,16.05,15.37,16.03,3027000,16.03
27-Jul-06,15.69,16.16,15.33,15.42,5025500,15.42
26-Jul-06,15.48,15.72,15.16,15.57,3248400,15.57
25-Jul-06,15.23,15.45,15.15,15.44,2628000,15.44
24-Jul-06,15.14,15.33,15.04,15.27,2768500,15.27
21-Jul-06,15.25,15.33,14.93,15.00,3168600,15.00
20-Jul-06,15.36,15.72,15.23,15.28,7183100,15.28
19-Jul-06,15.39,15.68,15.24,15.41,3342300,15.41
18-Jul-06,15.41,15.62,15.05,15.37,2963500,15.37
17-Jul-06,15.44,15.58,15.23,15.40,3929900,15.40
14-Jul-06,16.03,16.18,15.39,15.45,6119300,15.45
13-Jul-06,16.18,16.37,15.98,16.10,2763900,16.10
12-Jul-06,16.19,16.30,15.95,16.08,3113700,16.08
11-Jul-06,16.28,16.42,16.15,16.27,2754800,16.27
10-Jul-06,16.73,16.83,16.28,16.34,1784800,16.34
7-Jul-06,16.75,16.96,16.56,16.71,1923000,16.71
6-Jul-06,16.92,17.07,16.75,16.86,1413300,16.86
5-Jul-06,17.35,17.46,16.68,16.99,2600100,16.99
3-Jul-06,17.23,17.52,17.10,17.41,677800,17.41
30-Jun-06,17.50,17.50,17.12,17.12,2874000,17.12
29-Jun-06,16.71,17.34,16.58,17.26,4186800,17.26
28-Jun-06,16.70,16.70,16.39,16.61,1511000,16.61
27-Jun-06,16.75,16.78,16.49,16.62,2212500,16.62
26-Jun-06,16.55,16.80,16.33,16.70,2046200,16.70
23-Jun-06,16.52,16.77,16.35,16.56,1448600,16.56
22-Jun-06,16.64,16.83,16.38,16.57,1671500,16.57
21-Jun-06,16.58,16.80,16.53,16.75,2370300,16.75
20-Jun-06,16.51,16.69,16.51,16.55,1207600,16.55
19-Jun-06,16.84,16.92,16.52,16.59,2825500,16.59
16-Jun-06,16.73,17.00,16.66,16.79,2748200,16.79
15-Jun-06,16.85,16.88,16.65,16.77,3411800,16.77
14-Jun-06,16.72,16.97,16.49,16.74,2255700,16.74
13-Jun-06,16.72,16.99,16.64,16.70,1723000,16.70
12-Jun-06,16.88,17.11,16.70,16.70,2118500,16.70
9-Jun-06,16.83,17.19,16.72,16.85,3000300,16.85
8-Jun-06,17.25,17.26,16.69,16.88,8599800,16.88
7-Jun-06,17.84,17.98,17.38,17.40,2431800,17.40
6-Jun-06,17.85,17.91,17.54,17.78,1900800,17.78
5-Jun-06,18.12,18.16,17.75,17.81,1898700,17.81
2-Jun-06,18.52,18.52,17.97,18.26,1257300,18.26
1-Jun-06,17.94,18.47,17.93,18.35,2039900,18.35
31-May-06,17.88,18.17,17.70,18.04,2403000,18.04
30-May-06,18.04,18.32,17.82,17.87,1621000,17.87
26-May-06,18.03,18.25,17.85,18.17,1184700,18.17
25-May-06,17.98,18.20,17.85,18.05,1588800,18.05
24-May-06,17.94,18.11,17.70,17.83,3636700,17.83
23-May-06,18.25,18.41,18.00,18.14,1848300,18.14
22-May-06,18.34,18.47,18.05,18.19,2847800,18.19
19-May-06,18.60,18.82,18.29,18.50,2863600,18.50
18-May-06,18.84,18.91,18.57,18.72,2072900,18.72
17-May-06,19.10,19.20,18.52,18.86,2029500,18.86
16-May-06,18.94,19.24,18.67,19.11,2069900,19.11
15-May-06,19.06,19.29,18.78,18.96,2446900,18.96
12-May-06,19.16,19.58,19.05,19.17,3857900,19.17
11-May-06,19.32,19.48,19.04,19.10,3132000,19.10
10-May-06,19.23,19.39,19.13,19.37,2382100,19.37
9-May-06,18.97,19.37,18.84,19.33,1503700,19.33
8-May-06,19.38,19.47,19.00,19.07,2428900,19.07
5-May-06,19.65,19.65,19.31,19.35,1863100,19.35
4-May-06,19.09,19.60,19.09,19.47,2730400,19.47
3-May-06,19.27,19.31,19.09,19.21,3528900,19.21
2-May-06,18.68,19.35,18.54,19.27,3198200,19.27
1-May-06,18.84,19.08,18.63,18.69,2339700,18.69
28-Apr-06,18.81,18.98,18.39,18.93,2978000,18.93
27-Apr-06,18.17,18.92,17.96,18.74,3336500,18.74
26-Apr-06,18.21,18.44,17.92,18.22,1787200,18.22
25-Apr-06,18.25,18.41,17.93,18.13,1825700,18.13
24-Apr-06,18.38,18.42,18.06,18.32,1407700,18.32
21-Apr-06,18.47,18.60,18.25,18.45,1334400,18.45
20-Apr-06,18.44,18.61,18.32,18.41,1805500,18.41
19-Apr-06,18.19,18.50,18.10,18.50,1722900,18.50
18-Apr-06,18.04,18.30,17.89,18.25,1121400,18.25
17-Apr-06,18.21,18.25,17.69,17.97,1065800,17.97
13-Apr-06,18.08,18.42,17.91,18.26,969600,18.26
12-Apr-06,18.21,18.22,17.98,18.05,1024100,18.05
11-Apr-06,18.35,18.44,17.97,18.16,1425700,18.16
10-Apr-06,18.36,18.43,18.17,18.26,985400,18.26
7-Apr-06,18.51,18.59,18.20,18.36,1497500,18.36
6-Apr-06,18.51,18.56,18.17,18.41,1807200,18.41
5-Apr-06,18.43,18.64,18.31,18.57,1396500,18.57
4-Apr-06,18.56,18.70,18.34,18.49,1701400,18.49
3-Apr-06,18.45,18.54,18.27,18.51,1947000,18.51
31-Mar-06,18.50,18.56,18.35,18.49,1253400,18.49
30-Mar-06,18.33,18.50,18.22,18.50,1340400,18.50
29-Mar-06,17.97,18.36,17.94,18.36,1555000,18.36
28-Mar-06,18.04,18.06,17.79,18.02,1360900,18.02
27-Mar-06,17.94,18.20,17.91,17.96,1756200,17.96
24-Mar-06,18.04,18.29,17.87,17.98,1279100,17.98
23-Mar-06,17.89,18.17,17.74,18.04,1889600,18.04
22-Mar-06,17.72,18.14,17.47,17.97,2037400,17.97
21-Mar-06,17.97,18.15,17.72,17.82,2256700,17.82
20-Mar-06,18.09,18.12,17.82,18.06,1240200,18.06
17-Mar-06,17.94,18.12,17.78,18.11,2217200,18.11
16-Mar-06,18.28,18.40,18.00,18.03,1824200,18.03
15-Mar-06,18.25,18.36,17.99,18.36,2758000,18.36
14-Mar-06,17.81,18.25,17.81,18.20,2712100,18.20
13-Mar-06,18.05,18.05,17.32,17.86,1079700,17.86
10-Mar-06,17.89,18.10,17.60,18.08,1207800,18.08
9-Mar-06,17.90,18.00,17.68,17.94,1280700,17.94
8-Mar-06,17.70,18.00,17.55,17.85,1591300,17.85
7-Mar-06,18.14,18.14,17.58,17.75,2017400,17.75
6-Mar-06,18.03,18.23,17.90,18.20,3143800,18.20
3-Mar-06,18.01,18.20,17.86,18.16,2118900,18.16
2-Mar-06,17.93,18.11,17.91,18.04,1899700,18.04
1-Mar-06,17.78,18.03,17.56,18.01,2615300,18.01
28-Feb-06,17.80,17.91,17.62,17.75,2670500,17.75
27-Feb-06,17.94,18.04,17.81,17.89,1468700,17.89
24-Feb-06,17.72,17.96,17.67,17.92,965800,17.92
23-Feb-06,17.71,18.00,17.66,17.80,1740700,17.80
22-Feb-06,17.59,17.86,17.55,17.78,1670600,17.78
21-Feb-06,17.54,17.68,17.39,17.57,1859600,17.57
17-Feb-06,17.38,17.79,17.29,17.55,2184000,17.55
16-Feb-06,17.29,17.72,17.17,17.45,3499200,17.45
15-Feb-06,17.00,17.20,16.40,17.18,2749400,17.18
14-Feb-06,16.95,17.15,16.88,17.12,2267300,17.12
13-Feb-06,16.94,16.99,16.75,16.89,3407100,16.89
10-Feb-06,16.80,16.94,16.77,16.91,1631400,16.91
9-Feb-06,16.65,16.85,16.50,16.74,2572400,16.74
8-Feb-06,16.62,16.72,16.33,16.63,2309400,16.63
7-Feb-06,16.80,16.93,16.44,16.53,2029400,16.53
6-Feb-06,16.83,16.91,16.71,16.80,1588000,16.80
3-Feb-06,16.88,17.00,16.65,16.90,1948100,16.90
2-Feb-06,17.02,17.60,16.80,17.00,9661000,17.00
1-Feb-06,17.42,17.60,16.78,17.46,2455900,17.46
31-Jan-06,17.36,17.75,17.17,17.66,3407000,17.66
30-Jan-06,17.50,17.62,17.38,17.45,1475300,17.45
27-Jan-06,17.15,17.57,17.12,17.44,2445400,17.44
26-Jan-06,16.86,17.27,16.59,17.12,1933700,17.12
25-Jan-06,16.79,16.91,16.49,16.59,1660100,16.59
24-Jan-06,16.69,17.00,16.54,16.86,2035000,16.86
23-Jan-06,16.76,16.89,16.40,16.73,1283900,16.73
20-Jan-06,17.16,17.23,16.61,16.82,2459600,16.82
19-Jan-06,17.19,17.37,17.08,17.24,2097300,17.24
18-Jan-06,17.25,17.35,17.06,17.21,1581600,17.21
17-Jan-06,17.21,17.34,17.13,17.25,2119900,17.25
13-Jan-06,17.24,17.32,17.11,17.25,1902800,17.25
12-Jan-06,16.99,17.49,16.90,17.20,2666700,17.20
11-Jan-06,16.95,16.98,16.65,16.95,1549700,16.95
10-Jan-06,17.13,17.20,16.72,16.86,1985900,16.86
9-Jan-06,17.21,17.30,16.94,17.13,2915400,17.13
6-Jan-06,17.29,17.37,16.97,17.26,2157000,17.26
5-Jan-06,17.22,17.40,17.04,17.12,2030500,17.12
4-Jan-06,17.03,17.31,16.96,17.28,2141100,17.28
3-Jan-06,16.89,17.01,16.55,16.95,2286600,16.95
30-Dec-05,17.18,17.18,16.84,16.92,784600,16.92
29-Dec-05,17.32,17.38,17.04,17.13,666300,17.13
28-Dec-05,17.21,17.40,17.11,17.27,1597900,17.27
27-Dec-05,17.33,17.76,17.11,17.28,1243200,17.28
23-Dec-05,17.50,17.68,17.18,17.29,1079000,17.29
22-Dec-05,17.58,17.63,17.37,17.43,1027300,17.43
21-Dec-05,17.40,17.73,17.30,17.52,1678500,17.52
20-Dec-05,17.50,17.56,17.16,17.30,2338100,17.30
19-Dec-05,17.83,18.05,17.46,17.55,2598200,17.55
16-Dec-05,17.85,18.07,17.33,17.89,14334400,17.89
15-Dec-05,18.08,18.16,17.75,18.00,1798200,18.00
14-Dec-05,18.06,18.65,18.06,18.28,3302600,18.28
13-Dec-05,18.16,18.26,17.85,18.08,2261800,18.08
12-Dec-05,17.95,18.30,17.91,18.30,1807000,18.30
9-Dec-05,17.73,18.05,17.73,18.04,1823300,18.04
8-Dec-05,17.94,18.04,17.80,17.86,1553900,17.86
7-Dec-05,17.57,18.03,17.56,17.91,2683200,17.91
6-Dec-05,17.50,17.96,17.39,17.68,2393600,17.68
5-Dec-05,17.57,17.76,17.52,17.75,1342000,17.75
2-Dec-05,17.45,17.74,17.33,17.66,1639000,17.66
1-Dec-05,17.05,17.56,17.05,17.49,2048700,17.49
30-Nov-05,16.83,17.18,16.77,17.12,1303800,17.12
29-Nov-05,16.92,17.03,16.84,16.97,953600,16.97
28-Nov-05,16.85,17.12,16.76,16.99,1652500,16.99
25-Nov-05,17.18,17.20,16.90,17.04,931000,17.04
23-Nov-05,17.26,17.38,17.00,17.31,924800,17.31
22-Nov-05,17.06,17.43,17.03,17.31,2286600,17.31
21-Nov-05,16.68,17.30,16.68,17.29,1671500,17.29
18-Nov-05,17.05,17.08,16.75,16.80,1650700,16.80
17-Nov-05,16.91,17.10,16.86,16.95,2495800,16.95
16-Nov-05,17.05,17.23,16.71,16.95,1226300,16.95
15-Nov-05,17.00,17.78,16.86,17.16,3815200,17.16
14-Nov-05,16.40,16.90,16.40,16.82,3723000,16.82
11-Nov-05,16.32,16.56,16.32,16.50,1479000,16.50
10-Nov-05,16.25,16.45,16.25,16.36,1233700,16.36
9-Nov-05,16.11,16.37,16.11,16.35,1259300,16.35
8-Nov-05,15.81,16.22,15.81,16.15,1843700,16.15
7-Nov-05,15.86,16.19,15.86,16.02,2262100,16.02
4-Nov-05,16.04,16.20,15.92,16.15,1371400,16.15
3-Nov-05,15.90,16.03,15.88,16.00,1860400,16.00
2-Nov-05,15.80,15.98,15.80,15.90,1870700,15.90
1-Nov-05,15.86,15.98,15.71,15.93,1606900,15.93
31-Oct-05,16.15,16.15,15.83,15.98,5136000,15.98
28-Oct-05,16.10,16.11,15.82,16.00,2504300,16.00
27-Oct-05,16.20,16.38,15.98,16.15,1573900,16.15
26-Oct-05,16.10,16.24,15.88,16.01,1622900,16.01
25-Oct-05,16.14,16.19,15.88,16.10,1654000,16.10
24-Oct-05,15.92,16.21,15.91,16.19,947400,16.19
21-Oct-05,15.98,16.07,15.90,15.96,1127600,15.96
20-Oct-05,16.02,16.12,15.84,15.97,1383700,15.97
19-Oct-05,15.81,16.02,15.62,16.02,1034100,16.02
18-Oct-05,15.93,15.99,15.83,15.88,1263700,15.88
17-Oct-05,15.90,15.95,15.77,15.91,944100,15.91
14-Oct-05,15.72,15.90,15.68,15.85,770500,15.85
13-Oct-05,15.51,15.80,15.40,15.67,1014700,15.67
12-Oct-05,15.45,15.71,15.36,15.59,970200,15.59
11-Oct-05,15.80,15.88,15.35,15.59,1063000,15.59
10-Oct-05,15.94,15.96,15.68,15.74,823900,15.74
7-Oct-05,15.98,15.98,15.65,15.88,860000,15.88
6-Oct-05,15.88,16.03,15.79,15.91,1540600,15.91
5-Oct-05,16.41,16.92,15.79,15.79,1103200,15.79
4-Oct-05,16.16,16.20,15.95,15.96,2209800,15.96
3-Oct-05,16.16,16.20,16.07,16.12,1087800,16.12
30-Sep-05,15.98,16.19,15.89,16.16,1447700,16.16
29-Sep-05,15.97,16.04,15.86,15.99,1353300,15.99
28-Sep-05,15.96,16.04,15.65,15.96,2476900,15.96
27-Sep-05,16.10,16.15,15.89,15.95,1221900,15.95
26-Sep-05,16.24,16.35,16.06,16.09,1409200,16.09
23-Sep-05,15.92,16.11,15.85,16.08,956500,16.08
22-Sep-05,16.03,16.03,15.75,15.95,693700,15.95
21-Sep-05,15.93,16.02,15.76,15.96,851700,15.96
20-Sep-05,16.05,16.26,15.91,16.05,1186900,16.05
19-Sep-05,16.14,16.18,15.85,16.09,1420900,16.09
16-Sep-05,16.10,16.30,16.08,16.23,2331400,16.23
15-Sep-05,16.14,16.21,15.97,16.10,728800,16.10
14-Sep-05,16.28,16.28,16.10,16.18,720100,16.18
13-Sep-05,16.37,16.37,16.19,16.28,1622700,16.28
12-Sep-05,16.29,16.40,16.23,16.31,1125000,16.31
9-Sep-05,16.24,16.33,16.15,16.30,1150500,16.30
8-Sep-05,16.13,16.30,16.07,16.24,1259800,16.24
7-Sep-05,16.07,16.20,16.04,16.20,1139600,16.20
6-Sep-05,15.90,16.18,15.87,16.08,2164200,16.08
2-Sep-05,15.90,15.96,15.84,15.94,552700,15.94
1-Sep-05,15.88,16.05,15.84,15.93,1224300,15.93
31-Aug-05,15.85,16.02,15.75,16.01,2010800,16.01
30-Aug-05,15.89,15.90,15.75,15.90,549200,15.90
29-Aug-05,15.68,15.91,15.65,15.89,756000,15.89
26-Aug-05,15.80,15.85,15.64,15.83,563800,15.83
25-Aug-05,15.85,15.95,15.79,15.83,1028100,15.83
24-Aug-05,15.89,15.95,15.63,15.82,774500,15.82
23-Aug-05,15.65,15.98,15.61,15.89,2865700,15.89
22-Aug-05,15.40,15.65,15.40,15.64,1127500,15.64
19-Aug-05,15.43,15.50,15.31,15.44,488600,15.44
18-Aug-05,15.48,15.57,14.94,15.46,767900,15.46
17-Aug-05,15.48,15.63,15.40,15.63,912900,15.63
16-Aug-05,15.58,15.72,15.35,15.50,845200,15.50
15-Aug-05,15.48,15.78,15.47,15.72,1392200,15.72
12-Aug-05,15.50,15.62,15.30,15.62,1355900,15.62
11-Aug-05,15.22,15.51,15.18,15.51,835500,15.51
10-Aug-05,15.40,15.50,15.14,15.22,970700,15.22
9-Aug-05,15.38,15.44,15.26,15.40,847400,15.40
8-Aug-05,15.51,15.60,15.37,15.41,614300,15.41
5-Aug-05,15.33,15.59,15.31,15.52,977800,15.52
4-Aug-05,15.59,15.65,15.38,15.38,1502000,15.38
3-Aug-05,15.88,15.97,15.60,15.65,1530200,15.65
2-Aug-05,15.70,16.00,15.69,15.99,1485700,15.99
1-Aug-05,15.40,15.84,15.37,15.77,2856100,15.77
29-Jul-05,15.68,16.15,15.62,16.09,3856000,16.09
28-Jul-05,14.78,15.73,14.78,15.71,4071400,15.71
27-Jul-05,14.70,14.86,14.55,14.85,1463100,14.85
26-Jul-05,14.75,14.81,14.67,14.80,1188900,14.80
25-Jul-05,14.48,14.75,14.48,14.74,1096600,14.74
22-Jul-05,14.60,14.70,14.42,14.54,563800,14.54
21-Jul-05,14.55,14.71,14.37,14.65,877000,14.65
20-Jul-05,14.38,14.68,14.38,14.60,871100,14.60
19-Jul-05,14.38,14.55,14.31,14.55,899000,14.55
18-Jul-05,14.43,14.60,14.34,14.37,1441700,14.37
15-Jul-05,14.40,14.51,14.30,14.51,1042300,14.51
14-Jul-05,14.84,14.84,14.60,14.69,599900,14.69
13-Jul-05,14.60,14.80,14.58,14.76,856300,14.76
12-Jul-05,14.38,14.73,14.33,14.65,1660900,14.65
11-Jul-05,14.10,14.46,13.99,14.46,1214300,14.46
8-Jul-05,13.99,14.23,13.94,14.18,537800,14.18
7-Jul-05,13.75,13.99,13.75,13.99,812200,13.99
6-Jul-05,13.80,14.06,13.79,13.93,1495100,13.93
5-Jul-05,13.75,13.88,13.73,13.80,1653000,13.80
1-Jul-05,13.64,13.80,13.59,13.75,783600,13.75
30-Jun-05,13.64,13.89,13.54,13.66,1057400,13.66
29-Jun-05,13.65,13.78,13.58,13.64,1159300,13.64
28-Jun-05,13.56,13.66,13.50,13.59,691800,13.59
27-Jun-05,13.60,13.69,13.48,13.50,1399600,13.50
24-Jun-05,14.08,14.13,13.67,13.73,1117300,13.73
23-Jun-05,14.31,14.36,14.10,14.11,769900,14.11
22-Jun-05,14.36,14.47,14.31,14.35,717900,14.35
21-Jun-05,14.30,14.46,14.29,14.36,792500,14.36
20-Jun-05,14.18,14.42,14.14,14.35,1493000,14.35
17-Jun-05,14.18,14.25,14.10,14.18,1413200,14.18
16-Jun-05,13.89,14.09,13.89,14.08,750900,14.08
15-Jun-05,13.97,14.00,13.85,13.91,829500,13.91
14-Jun-05,13.98,14.00,13.86,13.89,880500,13.89
13-Jun-05,13.90,13.96,13.77,13.87,1050800,13.87
10-Jun-05,13.91,14.00,13.89,13.89,1137400,13.89
9-Jun-05,13.93,14.00,13.80,13.99,1301200,13.99
8-Jun-05,14.00,14.09,13.92,13.99,864000,13.99
7-Jun-05,13.92,14.05,13.92,13.97,1470200,13.97
6-Jun-05,13.83,14.03,13.83,13.97,1916800,13.97
3-Jun-05,14.19,14.23,13.85,13.90,962600,13.90
2-Jun-05,14.28,14.47,14.20,14.20,3438900,14.20
1-Jun-05,13.92,14.25,13.87,14.25,1558500,14.25
31-May-05,14.03,14.07,13.77,13.97,1508000,13.97
27-May-05,14.00,14.09,13.94,14.02,787000,14.02
26-May-05,14.10,14.16,13.99,14.07,1257500,14.07
25-May-05,14.23,14.23,13.97,14.00,1060700,14.00
24-May-05,14.22,14.41,14.21,14.32,694400,14.32
23-May-05,14.23,14.39,14.11,14.32,1423600,14.32
20-May-05,14.10,14.25,14.03,14.25,1223100,14.25
19-May-05,14.05,14.20,13.96,14.17,1367800,14.17
18-May-05,13.90,14.08,13.90,14.04,1724500,14.04
17-May-05,13.81,13.85,13.69,13.80,900200,13.80
16-May-05,13.73,13.90,13.71,13.88,948400,13.88
13-May-05,13.73,13.85,13.68,13.75,1403000,13.75
12-May-05,13.75,13.89,13.67,13.70,1655400,13.70
11-May-05,13.90,13.91,13.70,13.78,1595600,13.78
10-May-05,13.78,13.95,13.78,13.86,1519400,13.86
9-May-05,14.00,14.07,13.96,14.04,975700,14.04
6-May-05,14.10,14.15,13.96,14.00,858000,14.00
5-May-05,14.24,14.31,14.03,14.03,866600,14.03
4-May-05,14.21,14.43,14.18,14.34,584700,14.34
3-May-05,14.08,14.28,14.08,14.21,608600,14.21
2-May-05,14.00,14.32,13.81,14.17,2578100,14.17
29-Apr-05,14.07,14.11,13.68,14.00,1814600,14.00
28-Apr-05,14.10,14.14,13.92,13.95,1333400,13.95
27-Apr-05,13.95,14.28,13.75,14.28,1846000,14.28
26-Apr-05,14.20,14.37,13.88,13.95,1145300,13.95
25-Apr-05,14.19,14.37,14.10,14.36,872800,14.36
22-Apr-05,14.24,14.25,13.99,14.13,1144900,14.13
21-Apr-05,14.07,14.26,13.94,14.26,1123200,14.26
20-Apr-05,14.00,14.08,13.84,14.00,3160900,14.00
19-Apr-05,13.73,13.95,13.60,13.95,2219600,13.95
18-Apr-05,13.74,13.80,13.49,13.63,1346400,13.63
15-Apr-05,13.95,13.98,13.73,13.75,2043500,13.75
14-Apr-05,14.15,14.21,13.88,13.98,1111400,13.98
13-Apr-05,14.53,14.56,14.14,14.18,730600,14.18
12-Apr-05,14.13,14.41,14.07,14.34,1090300,14.34
11-Apr-05,14.25,14.27,14.09,14.15,1071800,14.15
8-Apr-05,14.40,14.57,14.23,14.27,1933300,14.27
7-Apr-05,14.49,14.60,14.35,14.54,678500,14.54
6-Apr-05,14.45,14.63,14.41,14.48,1487900,14.48
5-Apr-05,14.00,14.57,13.91,14.41,2333200,14.41
4-Apr-05,14.80,14.95,14.57,14.80,2920800,14.80
1-Apr-05,14.99,15.05,14.86,15.00,2428000,15.00
31-Mar-05,14.82,14.97,14.72,14.95,2449200,14.95
30-Mar-05,14.78,14.88,14.71,14.87,2599500,14.87
29-Mar-05,14.82,14.95,14.71,14.81,2578700,14.81
28-Mar-05,14.71,14.86,14.63,14.82,1387400,14.82
24-Mar-05,14.67,14.77,14.65,14.66,876100,14.66
23-Mar-05,14.50,14.74,14.45,14.66,2354300,14.66
22-Mar-05,14.47,14.65,14.44,14.57,1512700,14.57
21-Mar-05,14.27,14.37,14.11,14.37,778800,14.37
18-Mar-05,14.35,14.38,14.10,14.31,1777500,14.31
17-Mar-05,14.42,14.56,14.33,14.41,1167300,14.41
16-Mar-05,14.32,14.51,14.30,14.39,1055500,14.39
15-Mar-05,14.65,14.68,14.27,14.38,1110000,14.38
14-Mar-05,14.63,14.83,14.51,14.60,1976100,14.60
11-Mar-05,14.64,14.91,14.59,14.66,2107400,14.66
10-Mar-05,14.65,14.65,14.35,14.64,2385600,14.64
9-Mar-05,14.93,14.94,14.66,14.72,2146100,14.72
8-Mar-05,14.60,14.95,14.60,14.88,2572900,14.88
7-Mar-05,14.22,14.53,14.15,14.33,1155900,14.33
4-Mar-05,14.58,14.61,14.10,14.26,1949100,14.26
3-Mar-05,13.98,14.72,13.98,14.52,4717100,14.52
2-Mar-05,13.70,14.07,13.59,14.00,4260100,14.00
1-Mar-05,13.81,13.92,13.76,13.77,1124300,13.77
28-Feb-05,13.43,13.79,13.40,13.78,1392000,13.78
25-Feb-05,13.50,13.60,13.36,13.50,639500,13.50
24-Feb-05,13.27,13.58,13.17,13.57,957100,13.57
23-Feb-05,13.28,13.37,13.13,13.32,915000,13.32
22-Feb-05,13.25,13.46,13.23,13.29,1096800,13.29
18-Feb-05,13.47,13.58,13.37,13.48,944400,13.48
17-Feb-05,13.56,13.76,13.48,13.54,803200,13.54
16-Feb-05,13.68,13.75,13.49,13.60,604800,13.60
15-Feb-05,13.58,13.87,13.55,13.76,1202900,13.76
14-Feb-05,13.71,13.76,13.45,13.62,1160600,13.62
11-Feb-05,13.40,13.74,13.39,13.71,1537500,13.71
10-Feb-05,13.45,13.67,13.35,13.52,1626200,13.52
9-Feb-05,13.85,13.93,13.60,13.62,1473400,13.62
8-Feb-05,13.88,13.95,13.80,13.85,1497000,13.85
7-Feb-05,13.90,14.00,13.81,13.95,1547900,13.95
4-Feb-05,13.50,14.02,13.30,13.95,3782200,13.95
3-Feb-05,13.40,13.60,13.38,13.55,2287700,13.55
2-Feb-05,13.15,13.50,13.12,13.49,1984600,13.49
1-Feb-05,13.05,13.31,13.02,13.22,1525100,13.22
31-Jan-05,13.08,13.37,13.08,13.33,1891400,13.33
28-Jan-05,13.00,13.11,12.95,13.02,2801500,13.02
27-Jan-05,13.07,13.16,13.00,13.08,1192300,13.08
26-Jan-05,13.06,13.15,13.00,13.08,1899900,13.08
25-Jan-05,13.02,13.10,12.97,13.04,1710100,13.04
24-Jan-05,13.08,13.09,12.90,12.96,1335000,12.96
21-Jan-05,13.22,13.23,13.06,13.08,1967200,13.08
20-Jan-05,13.06,13.40,13.06,13.24,1734500,13.24
19-Jan-05,13.38,13.41,13.14,13.16,1116300,13.16
18-Jan-05,13.20,13.49,13.16,13.45,1530600,13.45
14-Jan-05,13.49,13.65,13.41,13.47,2075400,13.47
13-Jan-05,13.76,13.76,13.43,13.45,2833400,13.45
12-Jan-05,13.57,13.80,13.50,13.79,4506600,13.79
11-Jan-05,13.43,13.67,13.37,13.57,3795700,13.57
10-Jan-05,13.29,13.38,13.12,13.37,5567100,13.37
7-Jan-05,13.36,13.43,13.05,13.28,2400200,13.28
6-Jan-05,13.32,13.40,13.11,13.34,1389600,13.34
5-Jan-05,13.27,13.40,13.22,13.31,1926100,13.31
4-Jan-05,13.75,13.80,13.10,13.30,1886300,13.30
3-Jan-05,13.90,14.06,13.68,13.75,980400,13.75