matplotlib Code

407 lines (406 with data), 18.7 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,26.86,27.29,26.85,27.25,2341000,27.25
10-Aug-06,26.26,26.99,26.16,26.93,3168900,26.93
9-Aug-06,26.63,26.71,26.03,26.14,5425000,26.14
8-Aug-06,25.77,25.90,25.13,25.55,1897800,25.55
7-Aug-06,25.52,25.95,25.52,25.63,1197800,25.63
4-Aug-06,25.99,26.09,25.54,25.65,2926100,25.65
3-Aug-06,25.40,26.00,25.40,25.82,3354700,25.82
2-Aug-06,25.04,25.56,24.74,25.46,4191300,25.46
1-Aug-06,24.85,26.13,24.42,25.11,8153800,25.11
31-Jul-06,24.21,24.26,23.62,23.71,3890500,23.71
28-Jul-06,24.27,24.43,24.10,24.21,2414400,24.21
27-Jul-06,24.57,24.74,23.98,24.14,2949400,24.14
26-Jul-06,24.75,25.04,24.43,24.65,1458000,24.65
25-Jul-06,24.79,25.05,24.67,24.87,877600,24.87
24-Jul-06,24.50,24.90,24.30,24.76,1413500,24.76
21-Jul-06,23.96,24.86,23.95,24.47,2299100,24.47
20-Jul-06,24.34,24.64,24.09,24.10,1599300,24.10
19-Jul-06,23.98,24.58,23.90,24.34,2147300,24.34
18-Jul-06,24.20,24.37,23.81,24.21,1629900,24.21
17-Jul-06,24.37,24.42,24.00,24.21,1854400,24.21
14-Jul-06,24.75,24.80,24.24,24.38,1640200,24.38
13-Jul-06,24.86,25.01,24.78,24.85,1905300,24.85
12-Jul-06,25.11,25.32,24.84,24.96,1367800,24.96
11-Jul-06,25.13,25.30,24.84,25.20,1569400,25.20
10-Jul-06,25.51,25.74,24.92,25.22,1897800,25.22
7-Jul-06,25.63,25.86,25.45,25.49,1751200,25.49
6-Jul-06,25.89,26.06,25.61,25.67,1261600,25.67
5-Jul-06,26.44,26.45,25.89,25.89,2004600,25.89
3-Jul-06,26.49,26.60,26.39,26.44,817200,26.44
30-Jun-06,26.84,26.91,26.44,26.49,3234700,26.49
29-Jun-06,25.93,26.75,25.93,26.70,2410100,26.70
28-Jun-06,25.81,26.04,25.80,25.97,820000,25.97
27-Jun-06,26.33,26.44,25.70,25.85,1312800,25.85
26-Jun-06,26.08,26.41,25.96,26.33,1093000,26.33
23-Jun-06,25.80,26.19,25.67,26.00,1075800,26.00
22-Jun-06,25.94,26.03,25.64,25.78,1063500,25.78
21-Jun-06,25.35,26.22,25.25,26.03,3264100,26.03
20-Jun-06,25.17,25.41,24.96,25.25,1508300,25.25
19-Jun-06,24.93,25.36,24.93,25.14,1879100,25.14
16-Jun-06,24.90,25.18,24.65,25.00,2657300,25.00
15-Jun-06,24.30,25.13,24.13,24.95,2807000,24.95
14-Jun-06,24.04,24.41,23.95,24.30,2351900,24.30
13-Jun-06,23.57,24.16,23.54,24.00,3254500,24.00
12-Jun-06,24.44,24.45,23.58,23.62,2173300,23.62
9-Jun-06,24.73,24.82,24.27,24.29,2229100,24.29
8-Jun-06,25.03,25.10,24.31,24.70,4607900,24.70
7-Jun-06,25.50,25.67,24.95,25.18,3544800,25.18
6-Jun-06,25.70,25.81,25.08,25.46,2730400,25.46
5-Jun-06,25.84,25.98,25.68,25.73,2328000,25.73
2-Jun-06,26.23,26.24,25.59,25.98,1705800,25.98
1-Jun-06,26.29,26.32,25.76,25.99,2949500,25.99
31-May-06,25.75,25.95,25.65,25.83,3198100,25.83
30-May-06,25.76,25.86,25.74,25.75,2171100,25.75
26-May-06,25.99,26.18,25.75,25.85,1309100,25.85
25-May-06,25.50,26.21,25.48,25.98,4058800,25.98
24-May-06,25.75,25.98,25.29,25.46,4676400,25.46
23-May-06,26.16,26.71,25.56,25.57,2559400,25.57
22-May-06,25.63,26.35,25.60,26.12,3353700,26.12
19-May-06,26.15,26.26,25.73,25.73,3996100,25.73
18-May-06,26.18,26.37,25.80,26.00,2323500,26.00
17-May-06,26.54,26.61,26.01,26.11,2908800,26.11
16-May-06,26.41,26.71,26.25,26.52,3602500,26.52
15-May-06,26.87,27.12,25.95,26.59,3598400,26.59
12-May-06,27.44,27.75,26.88,27.04,34774,27.04
11-May-06,28.05,28.31,27.35,27.53,26878,27.53
10-May-06,28.25,28.59,28.05,28.26,17416,28.26
9-May-06,28.66,28.93,28.30,28.31,15395,28.31
8-May-06,28.36,28.93,28.36,28.66,13287,28.66
5-May-06,28.65,28.84,28.28,28.56,27363,28.56
4-May-06,28.51,29.05,28.45,28.62,17425,28.62
3-May-06,28.62,28.98,28.42,28.61,31803,28.61
2-May-06,28.70,29.36,28.46,29.10,38516,29.10
1-May-06,29.01,29.71,28.70,29.02,39495,29.02
28-Apr-06,29.30,29.30,28.72,28.87,14369,28.87
27-Apr-06,28.70,29.46,28.33,29.06,21353,29.06
26-Apr-06,28.76,28.87,28.55,28.80,15021,28.80
25-Apr-06,29.34,29.37,28.69,28.81,18966,28.81
24-Apr-06,29.29,29.54,28.86,29.26,33735,29.26
21-Apr-06,30.26,30.50,29.99,30.07,20752,30.07
20-Apr-06,30.71,30.71,29.54,30.23,20889,30.23
19-Apr-06,29.99,30.60,29.99,30.21,19091,30.21
18-Apr-06,29.89,30.39,29.65,30.14,20648,30.14
17-Apr-06,29.42,29.85,29.25,29.73,23753,29.73
13-Apr-06,29.66,29.86,29.47,29.50,16314,29.50
12-Apr-06,29.89,30.00,29.74,29.82,24300,29.82
11-Apr-06,30.05,30.21,29.70,29.78,10845,29.78
10-Apr-06,30.37,30.45,29.88,30.04,14787,30.04
7-Apr-06,30.89,31.12,30.01,30.23,19466,30.23
6-Apr-06,29.75,31.00,29.75,30.75,37882,30.75
5-Apr-06,30.18,30.24,29.37,29.86,28107,29.86
4-Apr-06,29.88,30.43,29.63,30.31,32970,30.31
3-Apr-06,29.55,29.96,29.42,29.80,30657,29.80
31-Mar-06,29.69,29.74,29.06,29.47,25949,29.47
30-Mar-06,30.30,30.35,29.57,29.79,52997,29.79
29-Mar-06,29.93,31.00,29.91,30.61,30473,30.61
28-Mar-06,30.26,30.55,29.91,29.97,16994,29.97
27-Mar-06,30.14,30.35,30.00,30.23,12702,30.23
24-Mar-06,30.29,30.67,30.00,30.31,7328,30.31
23-Mar-06,30.31,30.43,29.99,30.21,14391,30.21
22-Mar-06,30.18,30.64,30.17,30.38,15905,30.38
21-Mar-06,30.68,31.27,30.34,30.35,16034,30.35
20-Mar-06,30.83,31.03,30.54,30.63,18960,30.63
17-Mar-06,31.16,31.50,30.67,30.69,20543,30.69
16-Mar-06,31.20,31.46,31.05,31.24,18823,31.24
15-Mar-06,31.18,31.20,30.85,31.15,14672,31.15
14-Mar-06,30.40,31.16,30.27,31.08,23430,31.08
13-Mar-06,30.19,30.53,30.18,30.38,12182,30.38
10-Mar-06,29.89,30.30,29.44,30.21,12131,30.21
9-Mar-06,30.21,30.35,29.71,29.83,11815,29.83
8-Mar-06,30.05,30.20,29.65,30.09,14110,30.09
7-Mar-06,30.01,30.24,29.72,30.05,13500,30.05
6-Mar-06,30.16,30.41,29.86,30.19,17824,30.19
3-Mar-06,29.76,30.60,29.71,29.99,21670,29.99
2-Mar-06,29.51,30.13,29.47,29.99,20541,29.99
1-Mar-06,29.35,29.83,29.13,29.65,19302,29.65
28-Feb-06,29.56,29.66,28.86,29.24,39244,29.24
27-Feb-06,29.82,30.15,29.42,29.50,49487,29.50
24-Feb-06,28.42,28.72,28.23,28.64,12837,28.64
23-Feb-06,28.43,28.99,28.09,28.50,13315,28.50
22-Feb-06,27.75,28.92,27.75,28.51,17717,28.51
21-Feb-06,28.50,28.65,27.34,27.85,28898,27.85
17-Feb-06,28.68,28.78,28.20,28.42,15234,28.42
16-Feb-06,28.54,29.00,28.16,28.58,18327,28.58
15-Feb-06,28.57,28.66,28.02,28.62,15941,28.62
14-Feb-06,28.27,28.65,27.71,28.47,26523,28.47
13-Feb-06,28.40,28.50,28.00,28.27,11853,28.27
10-Feb-06,28.00,28.75,27.90,28.63,25072,28.63
9-Feb-06,28.00,28.30,27.69,28.02,28535,28.02
8-Feb-06,29.95,29.98,27.24,28.01,93243,28.01
7-Feb-06,27.67,27.76,26.95,27.66,23251,27.66
6-Feb-06,28.00,28.10,27.55,27.72,15738,27.72
3-Feb-06,28.21,28.35,27.37,27.83,24883,27.83
2-Feb-06,29.25,29.26,28.26,28.55,18278,28.55
1-Feb-06,28.71,29.47,28.33,29.25,34099,29.25
31-Jan-06,29.16,29.21,28.80,29.02,22124,29.02
30-Jan-06,29.76,29.76,28.95,29.10,20275,29.10
27-Jan-06,29.22,30.12,29.22,29.51,15781,29.51
26-Jan-06,29.34,29.55,29.01,29.31,16110,29.31
25-Jan-06,28.89,29.12,28.55,29.00,19313,29.00
24-Jan-06,28.62,29.25,28.60,28.96,32911,28.96
23-Jan-06,28.63,29.05,28.41,28.60,17765,28.60
20-Jan-06,28.71,29.11,28.15,28.60,25614,28.60
19-Jan-06,29.43,29.43,28.83,28.90,15379,28.90
18-Jan-06,28.83,29.29,28.65,29.12,16920,29.12
17-Jan-06,29.27,29.40,28.72,29.00,17085,29.00
13-Jan-06,29.59,29.73,29.19,29.32,12457,29.32
12-Jan-06,29.98,29.99,29.33,29.46,25580,29.46
11-Jan-06,29.80,29.93,29.26,29.59,17317,29.59
10-Jan-06,29.66,29.81,28.95,29.66,29691,29.66
9-Jan-06,29.90,30.23,29.65,29.83,18543,29.83
6-Jan-06,29.62,30.22,29.62,30.00,49114,30.00
5-Jan-06,28.86,29.63,28.75,29.56,19927,29.56
4-Jan-06,28.97,29.32,28.81,28.92,34544,28.92
3-Jan-06,28.24,28.93,27.86,28.65,25839,28.65
30-Dec-05,28.13,28.45,28.12,28.31,15952,28.31
29-Dec-05,28.36,28.59,28.02,28.24,13212,28.24
28-Dec-05,28.17,28.45,27.95,28.28,9716,28.28
23-Dec-05,27.94,28.70,27.94,28.32,16814,28.32
22-Dec-05,27.77,28.11,27.61,27.95,12729,27.95
21-Dec-05,27.80,27.91,27.51,27.70,26940,27.70
20-Dec-05,27.55,27.80,27.50,27.64,30140,27.64
19-Dec-05,27.74,28.23,27.66,27.71,13431,27.71
16-Dec-05,27.68,27.81,27.26,27.70,38888,27.70
15-Dec-05,27.57,27.60,27.18,27.46,16056,27.46
14-Dec-05,27.63,27.78,27.38,27.47,15278,27.47
13-Dec-05,27.90,27.93,27.51,27.67,16634,27.67
12-Dec-05,27.90,28.18,27.58,27.91,10553,27.91
9-Dec-05,27.75,27.98,27.54,27.83,11220,27.83
8-Dec-05,28.09,28.35,27.49,27.82,12946,27.82
7-Dec-05,28.01,28.25,27.75,28.15,18213,28.15
6-Dec-05,27.69,28.23,27.66,28.13,20635,28.13
5-Dec-05,27.93,27.98,27.56,27.73,16051,27.73
2-Dec-05,27.76,28.20,27.76,28.01,9366,28.01
1-Dec-05,27.72,28.15,27.55,28.02,27758,28.02
30-Nov-05,27.50,27.68,27.31,27.61,22110,27.61
29-Nov-05,27.94,28.00,27.57,27.57,20211,27.57
28-Nov-05,28.44,28.44,27.74,27.84,19019,27.84
25-Nov-05,28.25,28.53,27.86,28.50,7467,28.50
23-Nov-05,28.71,29.23,28.28,28.39,39757,28.39
22-Nov-05,29.01,29.07,28.20,28.75,41396,28.75
21-Nov-05,28.79,29.36,28.58,28.95,43822,28.95
18-Nov-05,28.13,28.97,27.99,28.87,39846,28.87
17-Nov-05,27.27,28.00,27.05,27.95,29310,27.95
16-Nov-05,26.95,27.18,26.82,27.10,16062,27.10
15-Nov-05,27.18,27.24,26.75,27.00,20700,27.00
14-Nov-05,27.52,27.66,27.17,27.23,15952,27.23
11-Nov-05,27.37,27.94,27.21,27.49,16211,27.49
10-Nov-05,27.01,27.53,27.00,27.30,18390,27.30
9-Nov-05,26.99,27.14,26.89,27.05,22925,27.05
8-Nov-05,27.18,27.18,26.84,26.98,17283,26.98
7-Nov-05,26.81,27.21,26.81,27.01,19059,27.01
4-Nov-05,27.18,27.50,26.61,26.88,31087,26.88
3-Nov-05,27.08,27.50,26.98,27.06,37577,27.06
2-Nov-05,26.16,26.95,26.10,26.85,52897,26.85
1-Nov-05,26.74,26.80,25.51,26.12,105537,26.12
31-Oct-05,25.60,26.03,25.42,25.60,43866,25.60
28-Oct-05,26.05,26.37,25.37,25.65,30145,25.65
27-Oct-05,26.20,26.29,25.26,25.38,24549,25.38
26-Oct-05,26.45,26.49,26.12,26.21,22688,26.21
25-Oct-05,26.51,26.69,26.17,26.38,23977,26.38
24-Oct-05,25.94,26.92,25.88,26.53,39373,26.53
21-Oct-05,25.94,26.50,25.70,25.90,32002,25.90
20-Oct-05,25.60,25.84,25.27,25.58,23634,25.58
19-Oct-05,24.76,25.56,24.71,25.47,27946,25.47
18-Oct-05,25.30,25.70,24.79,24.91,18713,24.91
17-Oct-05,25.57,25.62,25.16,25.33,19876,25.33
14-Oct-05,25.21,25.51,25.10,25.49,16080,25.49
13-Oct-05,24.93,25.49,24.75,25.38,26531,25.38
12-Oct-05,25.64,25.67,24.98,24.98,29930,24.98
11-Oct-05,25.12,25.77,25.02,25.51,31989,25.51
10-Oct-05,25.36,25.74,25.11,25.17,16098,25.17
7-Oct-05,25.93,25.95,25.41,25.48,20676,25.48
6-Oct-05,25.97,25.97,25.32,25.69,25719,25.69
5-Oct-05,25.90,26.05,25.70,25.74,22673,25.74
4-Oct-05,25.94,26.17,25.62,25.90,27072,25.90
3-Oct-05,25.47,26.17,25.36,25.94,37531,25.94
30-Sep-05,25.35,25.77,25.23,25.35,29421,25.35
29-Sep-05,25.17,25.30,24.84,25.27,23333,25.27
28-Sep-05,25.41,25.48,25.21,25.30,21220,25.30
27-Sep-05,25.20,25.43,25.20,25.36,25801,25.36
26-Sep-05,25.00,25.53,25.00,25.23,15495,25.23
23-Sep-05,24.86,25.22,24.77,24.98,16206,24.98
22-Sep-05,24.75,25.11,24.66,24.95,32899,24.95
21-Sep-05,24.46,25.12,24.45,24.74,43004,24.74
20-Sep-05,24.85,25.20,24.50,24.62,29280,24.62
19-Sep-05,25.00,25.08,24.78,24.92,24508,24.92
16-Sep-05,24.99,25.33,24.91,24.96,38857,24.96
15-Sep-05,25.10,25.25,24.60,25.16,24777,25.16
14-Sep-05,25.13,25.23,24.66,24.74,38001,24.74
13-Sep-05,25.26,25.48,25.11,25.17,25006,25.17
12-Sep-05,24.77,25.42,24.51,25.26,26726,25.26
9-Sep-05,25.53,25.58,25.13,25.13,23966,25.13
8-Sep-05,24.93,25.95,24.93,25.47,35583,25.47
7-Sep-05,24.55,25.25,24.55,25.20,20172,25.20
6-Sep-05,24.45,24.80,24.45,24.60,22651,24.60
2-Sep-05,24.54,24.91,24.39,24.50,14315,24.50
1-Sep-05,24.50,24.62,24.22,24.53,26710,24.53
31-Aug-05,23.80,25.06,23.78,24.55,44447,24.55
30-Aug-05,24.11,24.27,23.49,23.76,66462,23.76
29-Aug-05,24.05,24.57,23.91,24.35,22355,24.35
26-Aug-05,24.31,24.55,23.89,24.04,19925,24.04
25-Aug-05,24.24,25.31,24.19,24.49,26482,24.49
24-Aug-05,25.00,25.00,24.14,24.35,55509,24.35
23-Aug-05,25.22,25.65,24.94,24.94,33242,24.94
22-Aug-05,25.30,25.55,25.00,25.21,42466,25.21
19-Aug-05,25.70,26.08,25.31,25.36,33089,25.36
18-Aug-05,26.23,26.35,25.40,25.68,35456,25.68
17-Aug-05,26.49,26.89,26.14,26.35,25824,26.35
16-Aug-05,26.69,26.98,26.17,26.44,41982,26.44
15-Aug-05,26.97,27.20,26.76,26.94,23834,26.94
12-Aug-05,26.36,27.19,26.35,27.16,26457,27.16
11-Aug-05,26.59,26.84,26.02,26.63,43160,26.63
10-Aug-05,27.77,28.05,26.19,26.59,40896,26.59
9-Aug-05,27.80,28.25,26.99,27.74,62828,27.74
8-Aug-05,25.49,25.51,25.19,25.30,23346,50.60
5-Aug-05,25.90,26.12,25.33,25.37,22261,50.74
4-Aug-05,25.96,26.60,25.76,25.79,24181,51.58
3-Aug-05,26.41,26.45,25.92,26.09,32587,52.18
2-Aug-05,27.64,27.75,26.24,26.41,64420,52.82
1-Aug-05,26.96,27.09,26.66,26.77,24282,53.54
29-Jul-05,26.98,27.10,26.55,26.70,14467,53.40
28-Jul-05,26.72,27.03,26.62,27.01,26032,54.02
27-Jul-05,26.84,26.90,26.32,26.85,23509,53.70
26-Jul-05,26.80,27.00,26.63,26.99,59830,53.98
25-Jul-05,26.73,26.98,26.61,26.78,20803,53.56
22-Jul-05,26.57,26.86,26.35,26.79,28343,53.58
21-Jul-05,26.70,26.75,26.10,26.64,24090,53.28
20-Jul-05,26.11,26.60,26.11,26.46,28792,52.92
19-Jul-05,25.91,26.41,25.76,26.41,32239,52.82
18-Jul-05,25.10,26.04,25.02,25.80,41333,51.60
15-Jul-05,24.95,25.24,24.65,25.10,41005,50.20
14-Jul-05,24.98,25.08,24.50,24.72,23987,49.44
13-Jul-05,24.63,24.77,24.39,24.63,14431,49.26
12-Jul-05,24.65,24.93,24.55,24.70,31223,49.40
11-Jul-05,24.47,24.70,24.25,24.68,21502,49.36
8-Jul-05,24.04,24.40,23.63,24.27,31687,48.54
7-Jul-05,23.50,24.24,23.36,24.15,22435,48.30
6-Jul-05,23.95,24.12,23.59,23.75,21415,47.50
5-Jul-05,23.68,24.24,23.56,24.05,12535,48.10
1-Jul-05,24.09,24.11,23.74,23.76,27094,47.52
30-Jun-05,24.03,24.37,23.92,24.02,21330,48.04
29-Jun-05,24.70,24.77,24.03,24.17,23869,48.34
28-Jun-05,24.50,24.85,24.35,24.74,16404,49.48
27-Jun-05,24.09,24.65,24.08,24.33,15227,48.66
24-Jun-05,24.61,24.76,24.23,24.30,25216,48.60
23-Jun-05,25.05,25.35,24.56,24.67,24910,49.34
22-Jun-05,25.46,25.62,25.01,25.07,18263,50.14
21-Jun-05,25.51,25.68,25.21,25.28,15829,50.56
20-Jun-05,25.16,25.92,25.07,25.67,22274,51.34
17-Jun-05,25.62,25.75,25.15,25.16,40396,50.32
16-Jun-05,25.13,25.40,25.04,25.25,12472,50.50
15-Jun-05,25.54,25.65,24.81,25.25,27550,50.50
14-Jun-05,25.80,25.95,25.22,25.22,20508,50.44
13-Jun-05,26.02,26.14,25.67,25.77,23383,51.54
10-Jun-05,25.81,26.17,25.75,26.01,18431,52.02
9-Jun-05,25.82,26.26,25.72,26.02,25244,52.04
8-Jun-05,25.29,26.16,25.25,25.81,53483,51.62
7-Jun-05,25.11,25.50,24.60,24.64,23398,49.28
6-Jun-05,24.94,25.18,24.89,25.08,20417,50.16
3-Jun-05,25.12,25.36,24.62,24.93,26001,49.86
2-Jun-05,24.58,25.10,24.58,25.08,26738,50.16
1-Jun-05,24.54,25.03,24.44,24.72,25894,49.44
31-May-05,24.54,24.62,24.08,24.50,17047,49.00
27-May-05,24.53,24.64,24.31,24.55,19415,49.10
26-May-05,24.28,24.51,24.07,24.48,38618,48.96
25-May-05,24.08,24.25,23.79,24.09,15223,48.18
24-May-05,24.36,24.42,24.07,24.19,17740,48.38
23-May-05,24.16,24.53,24.10,24.44,16241,48.88
20-May-05,24.16,24.55,24.04,24.50,25264,49.00
19-May-05,24.03,24.35,23.91,24.34,26476,48.68
18-May-05,23.32,24.16,23.21,24.01,68188,48.02
17-May-05,23.00,23.31,22.74,23.25,23002,46.50
16-May-05,22.84,23.06,22.64,22.97,21466,45.94
13-May-05,22.87,23.15,22.54,22.88,46661,45.76
12-May-05,23.02,23.24,22.68,22.75,35173,45.50
11-May-05,22.52,23.13,22.52,22.96,43721,45.92
10-May-05,22.74,22.89,22.52,22.58,25217,45.16
9-May-05,23.07,23.09,22.64,22.88,19092,45.76
6-May-05,23.42,23.48,22.58,22.99,56746,45.98
5-May-05,23.34,23.55,23.14,23.30,37147,46.60
4-May-05,22.94,23.48,22.31,23.22,113504,46.44
3-May-05,21.15,22.40,20.93,22.06,111706,44.12
2-May-05,21.91,21.92,21.22,21.42,44488,42.84
29-Apr-05,21.79,21.94,21.20,21.74,47376,43.48
28-Apr-05,21.67,21.88,21.44,21.75,36212,43.50
27-Apr-05,21.89,22.12,21.69,21.89,54224,43.78
26-Apr-05,22.15,22.37,21.99,22.01,21950,44.02
25-Apr-05,22.01,22.36,21.91,22.23,22070,44.46
22-Apr-05,22.01,22.26,21.81,21.82,25004,43.64
21-Apr-05,22.01,22.20,21.59,22.05,39921,44.10
20-Apr-05,22.40,22.50,21.66,21.70,36830,43.40
19-Apr-05,21.96,22.34,21.95,22.18,26443,44.36
18-Apr-05,21.97,22.10,21.39,21.93,46140,43.86
15-Apr-05,21.74,22.27,21.68,22.01,43576,44.02
14-Apr-05,22.08,22.41,21.99,22.14,55556,44.28
13-Apr-05,22.37,22.55,21.84,21.89,39115,43.78
12-Apr-05,22.14,22.55,21.59,22.45,37357,44.90
11-Apr-05,22.52,22.63,22.04,22.25,31794,44.50
8-Apr-05,22.60,22.83,22.46,22.49,26753,44.98
7-Apr-05,22.50,22.74,22.19,22.64,27765,45.28
6-Apr-05,22.80,22.98,22.51,22.60,31556,45.20
5-Apr-05,22.42,22.91,22.37,22.82,33092,45.64
4-Apr-05,22.12,22.57,22.12,22.33,37741,44.66
1-Apr-05,22.40,22.57,22.12,22.15,38092,44.30
31-Mar-05,22.04,22.36,21.75,22.27,28874,44.54
30-Mar-05,21.55,22.20,21.48,22.12,45647,44.24
29-Mar-05,21.41,21.74,21.25,21.52,49322,43.04
28-Mar-05,21.35,21.72,21.32,21.49,37494,42.98
24-Mar-05,21.63,21.79,21.00,21.09,49603,42.18
23-Mar-05,21.75,22.03,21.57,21.70,32610,43.40
22-Mar-05,21.74,22.16,21.58,21.95,61607,43.90
21-Mar-05,21.73,21.79,21.10,21.63,157271,43.26
18-Mar-05,22.26,22.40,22.08,22.29,15557,44.58
17-Mar-05,22.31,22.69,22.30,22.37,11116,44.74
16-Mar-05,22.52,22.74,22.23,22.38,18856,44.76
15-Mar-05,22.62,22.68,22.27,22.53,26770,45.06
14-Mar-05,22.76,22.87,22.25,22.53,10924,45.06
11-Mar-05,22.60,23.01,22.36,22.67,16237,45.34
10-Mar-05,22.99,23.12,22.13,22.62,25311,45.24
9-Mar-05,23.18,23.32,22.71,22.88,27956,45.76
8-Mar-05,23.30,23.35,23.04,23.09,12101,46.18
7-Mar-05,22.31,23.50,22.31,23.31,29649,46.62
4-Mar-05,22.66,22.76,22.25,22.28,19610,44.56
3-Mar-05,22.86,22.95,22.16,22.33,26875,44.66
2-Mar-05,23.14,23.25,22.75,22.81,24602,45.62
1-Mar-05,22.50,23.33,22.46,23.23,26392,46.46
28-Feb-05,22.73,22.95,22.24,22.51,15660,45.02
25-Feb-05,22.46,22.77,22.25,22.61,12998,45.22
24-Feb-05,21.96,22.68,21.70,22.38,32239,44.76
23-Feb-05,22.10,22.22,21.98,22.00,22391,44.00
22-Feb-05,22.16,22.42,21.92,21.92,53169,43.84
18-Feb-05,22.12,22.23,21.97,22.21,42220,44.42
17-Feb-05,22.56,22.68,22.00,22.02,46809,44.04
16-Feb-05,24.42,24.60,22.39,22.55,72253,45.10
15-Feb-05,23.66,24.34,23.47,24.00,22565,48.00
14-Feb-05,24.09,24.13,23.61,23.73,12488,47.46
11-Feb-05,23.68,24.22,23.26,24.05,16932,48.10
10-Feb-05,23.98,24.07,23.50,23.71,17385,47.42
9-Feb-05,24.13,24.31,23.74,23.88,13073,47.76
8-Feb-05,24.36,24.58,24.00,24.17,13937,48.34
7-Feb-05,24.49,24.59,23.98,24.15,11683,48.30
4-Feb-05,23.95,24.56,23.82,24.42,15378,48.84
3-Feb-05,24.15,24.25,23.54,24.00,13125,48.00
2-Feb-05,24.27,24.36,23.75,24.11,12599,48.22
1-Feb-05,24.20,24.41,23.93,24.22,15669,48.44
31-Jan-05,23.79,24.24,23.60,24.23,23249,48.46
28-Jan-05,23.26,23.74,23.03,23.71,20292,47.42
27-Jan-05,23.50,23.59,23.05,23.31,13252,46.62
26-Jan-05,23.63,23.71,23.45,23.62,19660,47.24
25-Jan-05,23.40,23.70,23.16,23.47,27529,46.94
24-Jan-05,23.47,23.78,23.07,23.15,19572,46.30
21-Jan-05,24.25,24.39,23.21,23.42,34355,46.84
20-Jan-05,24.54,24.86,24.09,24.13,20646,48.26
19-Jan-05,24.91,24.96,24.40,24.51,18550,49.02
18-Jan-05,25.23,25.33,24.77,24.91,19477,49.82
14-Jan-05,25.12,25.36,24.84,25.13,26013,50.26
13-Jan-05,25.95,26.00,24.89,25.04,28162,50.08
12-Jan-05,25.74,26.25,25.55,25.98,21176,51.96
11-Jan-05,25.68,25.93,25.18,25.44,15982,50.88
10-Jan-05,25.70,26.20,25.58,25.66,16541,51.32
7-Jan-05,25.43,25.91,25.35,25.61,14348,51.22
6-Jan-05,25.77,25.79,25.28,25.36,14495,50.72
5-Jan-05,25.33,25.98,25.33,25.43,19914,50.86
4-Jan-05,26.20,26.35,25.50,25.63,26325,51.26
3-Jan-05,27.62,27.87,26.12,26.14,39976,52.28