matplotlib Code

408 lines (407 with data), 17.8 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,2.14,2.20,2.10,2.13,23593000,2.13
10-Aug-06,2.18,2.28,2.12,2.12,30544500,2.12
9-Aug-06,2.17,2.28,2.16,2.20,38822100,2.20
8-Aug-06,2.18,2.19,2.08,2.11,21593100,2.11
7-Aug-06,2.15,2.18,2.12,2.15,12193700,2.15
4-Aug-06,2.16,2.22,2.14,2.16,24541600,2.16
3-Aug-06,2.09,2.15,2.08,2.13,19605900,2.13
2-Aug-06,2.10,2.13,2.08,2.09,21759300,2.09
1-Aug-06,2.11,2.13,2.06,2.09,18433300,2.09
31-Jul-06,2.11,2.15,2.08,2.14,17074500,2.14
28-Jul-06,2.08,2.15,2.07,2.14,27376000,2.14
27-Jul-06,2.28,2.33,2.06,2.07,53011500,2.07
26-Jul-06,2.20,2.28,2.18,2.25,21397600,2.25
25-Jul-06,2.16,2.22,2.15,2.21,16595200,2.21
24-Jul-06,2.10,2.22,2.09,2.17,27495800,2.17
21-Jul-06,2.12,2.12,2.02,2.08,49519000,2.08
20-Jul-06,2.23,2.25,2.09,2.12,27573600,2.12
19-Jul-06,2.18,2.25,2.14,2.22,35479900,2.22
18-Jul-06,2.07,2.22,2.00,2.20,66930700,2.20
17-Jul-06,2.08,2.16,2.05,2.05,28068100,2.05
14-Jul-06,2.11,2.15,2.07,2.10,23841200,2.10
13-Jul-06,2.09,2.16,2.07,2.08,32237600,2.08
12-Jul-06,2.12,2.23,2.10,2.18,46756100,2.18
11-Jul-06,2.10,2.19,2.05,2.11,95161400,2.11
10-Jul-06,2.32,2.33,2.13,2.16,47068600,2.16
7-Jul-06,2.33,2.38,2.29,2.31,23371200,2.31
6-Jul-06,2.41,2.42,2.33,2.37,32751100,2.37
5-Jul-06,2.46,2.46,2.40,2.40,28521300,2.40
3-Jul-06,2.54,2.55,2.48,2.49,12280900,2.49
30-Jun-06,2.58,2.59,2.51,2.53,30331000,2.53
29-Jun-06,2.46,2.55,2.37,2.55,59927400,2.55
28-Jun-06,2.44,2.49,2.33,2.45,46110400,2.45
27-Jun-06,2.57,2.57,2.42,2.45,32942500,2.45
26-Jun-06,2.61,2.63,2.55,2.57,14440400,2.57
23-Jun-06,2.57,2.65,2.55,2.61,26288700,2.61
22-Jun-06,2.66,2.70,2.54,2.60,37870800,2.60
21-Jun-06,2.52,2.69,2.50,2.63,50997500,2.63
20-Jun-06,2.43,2.55,2.42,2.55,36689400,2.55
19-Jun-06,2.47,2.52,2.41,2.42,31629700,2.42
16-Jun-06,2.48,2.49,2.40,2.42,35505000,2.42
15-Jun-06,2.45,2.54,2.42,2.49,55493800,2.49
14-Jun-06,2.29,2.42,2.26,2.38,92088096,2.38
13-Jun-06,2.41,2.49,2.28,2.33,109608800,2.33
12-Jun-06,2.71,2.72,2.43,2.44,103767000,2.44
9-Jun-06,2.79,2.82,2.66,2.73,39583600,2.73
8-Jun-06,2.88,2.91,2.57,2.75,159027504,2.75
7-Jun-06,2.91,3.07,2.89,2.91,67508496,2.91
6-Jun-06,2.92,2.96,2.80,2.89,59711400,2.89
5-Jun-06,3.01,3.02,2.90,2.91,18720100,2.91
2-Jun-06,3.15,3.17,2.99,3.04,48885800,3.04
1-Jun-06,3.13,3.13,3.03,3.09,32329800,3.09
31-May-06,2.98,3.06,2.91,3.03,52214800,3.03
30-May-06,3.07,3.07,2.93,2.96,24605800,2.96
26-May-06,3.00,3.10,2.98,3.07,54331200,3.07
25-May-06,2.90,3.00,2.89,2.96,65485900,2.96
24-May-06,2.91,2.96,2.80,2.87,41952600,2.87
23-May-06,2.84,2.99,2.81,2.93,96804704,2.93
22-May-06,2.74,2.83,2.71,2.78,51424200,2.78
19-May-06,2.81,2.83,2.73,2.78,45108900,2.78
18-May-06,2.85,2.87,2.74,2.77,45545500,2.77
17-May-06,2.81,2.85,2.75,2.75,41142500,2.75
16-May-06,2.80,2.89,2.79,2.85,56372800,2.85
15-May-06,2.88,2.93,2.75,2.76,60330800,2.76
12-May-06,2.99,3.01,2.83,2.92,126951104,2.92
11-May-06,3.19,3.24,2.99,3.03,144198704,3.03
10-May-06,3.47,3.49,3.35,3.39,50046400,3.39
9-May-06,3.34,3.45,3.31,3.43,38483800,3.43
8-May-06,3.36,3.38,3.26,3.31,43690100,3.31
5-May-06,3.42,3.45,3.36,3.39,25104300,3.39
4-May-06,3.38,3.55,3.36,3.39,94490096,3.39
3-May-06,3.54,3.66,3.53,3.64,49848700,3.64
2-May-06,3.50,3.57,3.48,3.52,22296400,3.52
1-May-06,3.54,3.57,3.45,3.48,22976200,3.48
28-Apr-06,3.54,3.61,3.45,3.49,52757300,3.49
27-Apr-06,3.54,3.61,3.47,3.51,43162500,3.51
26-Apr-06,3.59,3.66,3.56,3.58,41417000,3.58
25-Apr-06,3.61,3.67,3.55,3.57,36255700,3.57
24-Apr-06,3.69,3.71,3.56,3.57,33185400,3.57
21-Apr-06,3.85,3.90,3.66,3.69,50332100,3.69
20-Apr-06,3.80,3.87,3.73,3.84,49630900,3.84
19-Apr-06,3.74,3.81,3.72,3.76,52602400,3.76
18-Apr-06,3.46,3.69,3.42,3.67,82377400,3.67
17-Apr-06,3.67,3.67,3.24,3.41,94189800,3.41
13-Apr-06,3.60,3.73,3.58,3.68,31819800,3.68
12-Apr-06,3.61,3.70,3.54,3.62,52381100,3.62
11-Apr-06,3.79,3.81,3.51,3.59,106584400,3.59
10-Apr-06,3.98,3.99,3.71,3.76,97502000,3.76
7-Apr-06,4.11,4.18,3.94,3.95,53130500,3.95
6-Apr-06,3.92,4.14,3.90,4.13,70434200,4.13
5-Apr-06,3.90,3.96,3.88,3.94,33885400,3.94
4-Apr-06,4.07,4.09,3.87,3.91,114064096,3.91
3-Apr-06,4.16,4.18,4.06,4.08,55722900,4.08
31-Mar-06,4.19,4.22,4.10,4.17,42832100,4.17
30-Mar-06,4.23,4.25,4.11,4.13,57040700,4.13
29-Mar-06,4.19,4.25,4.15,4.18,66545900,4.18
28-Mar-06,4.06,4.19,4.05,4.11,59651600,4.11
27-Mar-06,4.06,4.08,4.03,4.05,47608800,4.05
24-Mar-06,3.97,4.05,3.94,4.03,74428704,4.03
23-Mar-06,3.98,4.01,3.85,3.92,70943000,3.92
22-Mar-06,4.01,4.12,3.95,3.96,58094600,3.96
21-Mar-06,4.00,4.16,3.97,3.98,61781900,3.98
20-Mar-06,4.09,4.10,3.98,4.00,52199600,4.00
17-Mar-06,3.99,4.19,3.96,4.05,99846600,4.05
16-Mar-06,4.02,4.30,3.92,3.96,176248400,3.96
15-Mar-06,3.75,4.05,3.73,4.03,81430096,4.03
14-Mar-06,3.74,3.77,3.70,3.72,45315600,3.72
13-Mar-06,3.76,3.85,3.68,3.71,50703900,3.71
10-Mar-06,3.80,3.84,3.65,3.70,62593800,3.70
9-Mar-06,3.79,4.01,3.76,3.80,107175000,3.80
8-Mar-06,3.46,3.78,3.42,3.75,92862304,3.75
7-Mar-06,3.60,3.62,3.44,3.50,62354400,3.50
6-Mar-06,3.79,3.80,3.51,3.63,100547504,3.63
3-Mar-06,3.60,3.81,3.51,3.71,165938000,3.71
2-Mar-06,3.21,3.54,3.18,3.49,141855696,3.49
1-Mar-06,3.07,3.18,3.03,3.17,56637700,3.17
28-Feb-06,3.06,3.09,3.01,3.04,24720100,3.04
27-Feb-06,3.07,3.07,3.01,3.02,18707700,3.02
24-Feb-06,3.00,3.06,3.00,3.06,21674000,3.06
23-Feb-06,2.99,3.05,2.95,2.98,48480500,2.98
22-Feb-06,2.99,3.00,2.91,2.95,44326300,2.95
21-Feb-06,3.06,3.08,2.96,2.98,26430100,2.98
17-Feb-06,2.95,3.11,2.95,3.06,71736000,3.06
16-Feb-06,2.98,3.03,2.93,2.95,33002000,2.95
15-Feb-06,2.99,3.00,2.93,2.95,19521600,2.95
14-Feb-06,3.01,3.02,2.95,2.98,16966000,2.98
13-Feb-06,2.97,3.02,2.96,3.00,18074000,3.00
10-Feb-06,3.01,3.02,2.93,2.95,17076900,2.95
9-Feb-06,3.02,3.07,3.00,3.00,30714100,3.00
8-Feb-06,3.00,3.01,2.96,2.99,19685500,2.99
7-Feb-06,2.97,3.00,2.92,2.93,27904300,2.93
6-Feb-06,2.99,3.00,2.94,2.98,26538200,2.98
3-Feb-06,3.01,3.02,2.91,2.95,53605500,2.95
2-Feb-06,3.11,3.12,3.00,3.06,82318000,3.06
1-Feb-06,3.12,3.19,3.06,3.16,59262600,3.16
31-Jan-06,3.13,3.15,3.01,3.12,52425600,3.12
30-Jan-06,3.22,3.22,3.11,3.12,34321000,3.12
27-Jan-06,3.16,3.22,3.12,3.16,68048400,3.16
26-Jan-06,3.07,3.15,3.03,3.15,63166200,3.15
25-Jan-06,3.10,3.13,3.00,3.01,43377200,3.01
24-Jan-06,2.97,3.08,2.96,3.07,53402900,3.07
23-Jan-06,2.97,3.02,2.92,2.93,37227900,2.93
20-Jan-06,3.09,3.11,2.90,2.91,55863200,2.91
19-Jan-06,2.96,3.11,2.94,3.08,86679600,3.08
18-Jan-06,2.77,2.89,2.75,2.88,29633800,2.88
17-Jan-06,2.96,2.96,2.85,2.86,29630300,2.86
13-Jan-06,3.00,3.00,2.91,2.96,67861200,2.96
12-Jan-06,2.92,2.92,2.78,2.79,35119500,2.79
11-Jan-06,2.81,2.95,2.79,2.93,78564096,2.93
10-Jan-06,2.56,2.85,2.55,2.84,58427800,2.84
9-Jan-06,2.66,2.67,2.54,2.59,15607700,2.59
6-Jan-06,2.64,2.67,2.60,2.66,32667400,2.66
5-Jan-06,2.59,2.67,2.56,2.58,41016800,2.58
4-Jan-06,2.41,2.54,2.41,2.50,28015600,2.50
3-Jan-06,2.38,2.46,2.32,2.42,35003600,2.42
30-Dec-05,2.40,2.41,2.33,2.36,34546300,2.36
29-Dec-05,2.39,2.46,2.37,2.41,47002100,2.41
28-Dec-05,2.50,2.50,2.37,2.40,41026700,2.40
27-Dec-05,2.52,2.54,2.48,2.49,14164400,2.49
23-Dec-05,2.54,2.55,2.50,2.51,10985800,2.51
22-Dec-05,2.52,2.61,2.47,2.53,25127800,2.53
21-Dec-05,2.44,2.55,2.43,2.51,29708700,2.51
20-Dec-05,2.53,2.54,2.39,2.44,47465000,2.44
19-Dec-05,2.64,2.65,2.48,2.51,35978600,2.51
16-Dec-05,2.62,2.70,2.61,2.62,30102600,2.62
15-Dec-05,2.67,2.70,2.61,2.63,18290300,2.63
14-Dec-05,2.66,2.71,2.65,2.68,17845400,2.68
13-Dec-05,2.70,2.72,2.64,2.67,22552400,2.67
12-Dec-05,2.74,2.75,2.65,2.67,19773400,2.67
9-Dec-05,2.71,2.75,2.69,2.71,21995500,2.71
8-Dec-05,2.73,2.79,2.69,2.70,42808700,2.70
7-Dec-05,2.70,2.78,2.68,2.69,35394500,2.69
6-Dec-05,2.63,2.78,2.62,2.71,67314000,2.71
5-Dec-05,2.66,2.67,2.59,2.66,44529100,2.66
2-Dec-05,2.73,2.75,2.66,2.69,52426300,2.69
1-Dec-05,2.61,2.80,2.60,2.80,154133104,2.80
30-Nov-05,2.37,2.57,2.35,2.57,82852800,2.57
29-Nov-05,2.38,2.42,2.34,2.35,51418400,2.35
28-Nov-05,2.44,2.44,2.35,2.37,26845600,2.37
25-Nov-05,2.43,2.47,2.40,2.42,25086000,2.42
23-Nov-05,2.41,2.51,2.32,2.42,73721504,2.42
22-Nov-05,2.24,2.39,2.22,2.39,51545900,2.39
21-Nov-05,2.25,2.28,2.24,2.25,14662000,2.25
18-Nov-05,2.26,2.30,2.24,2.28,30698900,2.28
17-Nov-05,2.18,2.24,2.14,2.23,27054300,2.23
16-Nov-05,2.14,2.23,2.12,2.17,42196300,2.17
15-Nov-05,2.20,2.21,2.10,2.15,36507200,2.15
14-Nov-05,2.29,2.30,2.18,2.18,27774800,2.18
11-Nov-05,2.23,2.30,2.22,2.29,21820500,2.29
10-Nov-05,2.33,2.34,2.16,2.24,84824600,2.24
9-Nov-05,2.25,2.34,2.21,2.34,57435000,2.34
8-Nov-05,2.36,2.38,2.22,2.24,43672300,2.24
7-Nov-05,2.38,2.44,2.30,2.37,39684000,2.37
4-Nov-05,2.40,2.42,2.29,2.35,52843100,2.35
3-Nov-05,2.24,2.40,2.24,2.40,87747000,2.40
2-Nov-05,2.10,2.24,2.09,2.22,54465600,2.22
1-Nov-05,2.07,2.09,2.05,2.08,13517400,2.08
31-Oct-05,2.08,2.11,2.04,2.10,31929000,2.10
28-Oct-05,2.06,2.08,1.92,2.07,52361500,2.07
27-Oct-05,2.03,2.03,1.92,1.92,29029600,1.92
26-Oct-05,2.08,2.12,2.02,2.03,34514500,2.03
25-Oct-05,2.07,2.08,2.00,2.05,25767200,2.05
24-Oct-05,2.09,2.10,2.00,2.08,26025800,2.08
21-Oct-05,2.01,2.10,1.99,2.06,43249700,2.06
20-Oct-05,1.96,2.15,1.91,1.99,46641300,1.99
19-Oct-05,1.91,1.95,1.88,1.95,35792300,1.95
18-Oct-05,1.96,1.97,1.93,1.95,27871100,1.95
17-Oct-05,2.00,2.01,1.93,1.95,21811700,1.95
14-Oct-05,2.00,2.02,1.96,1.98,31272400,1.98
13-Oct-05,1.91,2.01,1.86,1.98,58742900,1.98
12-Oct-05,2.01,2.05,1.74,1.90,91080200,1.90
11-Oct-05,2.15,2.15,2.00,2.02,64134100,2.02
10-Oct-05,2.15,2.22,2.12,2.14,42458800,2.14
7-Oct-05,2.22,2.24,2.12,2.14,36960900,2.14
6-Oct-05,2.27,2.32,2.16,2.20,46392900,2.20
5-Oct-05,2.27,2.50,2.12,2.25,133981904,2.25
4-Oct-05,2.15,2.28,2.12,2.25,74992304,2.25
3-Oct-05,2.12,2.19,2.09,2.15,76457800,2.15
30-Sep-05,2.13,2.22,2.11,2.22,63733800,2.22
29-Sep-05,2.11,2.17,2.05,2.14,53955800,2.14
28-Sep-05,2.20,2.23,2.11,2.13,81980600,2.13
27-Sep-05,2.10,2.18,2.06,2.18,154608304,2.18
26-Sep-05,2.01,2.04,1.92,2.01,90500704,2.01
23-Sep-05,1.77,2.05,1.77,1.95,105829600,1.95
22-Sep-05,1.79,1.79,1.74,1.76,25524300,1.76
21-Sep-05,1.82,1.83,1.76,1.80,26923600,1.80
20-Sep-05,1.83,1.87,1.79,1.82,52664600,1.82
19-Sep-05,1.87,1.88,1.77,1.79,38175800,1.79
16-Sep-05,1.84,1.86,1.78,1.86,125428304,1.86
15-Sep-05,1.79,1.80,1.72,1.72,41041900,1.72
14-Sep-05,1.67,1.80,1.66,1.76,86068600,1.76
13-Sep-05,1.64,1.74,1.63,1.66,71273800,1.66
12-Sep-05,1.61,1.64,1.60,1.63,50036700,1.63
9-Sep-05,1.62,1.63,1.58,1.61,29197100,1.61
8-Sep-05,1.55,1.62,1.52,1.60,65806800,1.60
7-Sep-05,1.55,1.56,1.51,1.55,32776500,1.55
6-Sep-05,1.54,1.56,1.54,1.55,15035700,1.55
2-Sep-05,1.57,1.60,1.51,1.53,39753100,1.53
1-Sep-05,1.59,1.62,1.54,1.54,42390600,1.54
31-Aug-05,1.55,1.59,1.54,1.58,47329200,1.58
30-Aug-05,1.53,1.55,1.51,1.54,34296000,1.54
29-Aug-05,1.51,1.55,1.50,1.54,18686300,1.54
26-Aug-05,1.54,1.55,1.50,1.51,38047500,1.51
25-Aug-05,1.54,1.56,1.51,1.53,35750500,1.53
24-Aug-05,1.54,1.56,1.52,1.55,27719400,1.55
23-Aug-05,1.55,1.56,1.53,1.53,19103600,1.53
22-Aug-05,1.56,1.57,1.53,1.55,21087600,1.55
19-Aug-05,1.53,1.57,1.52,1.56,32311000,1.56
18-Aug-05,1.53,1.55,1.52,1.52,33105300,1.52
17-Aug-05,1.57,1.58,1.53,1.58,37116600,1.58
16-Aug-05,1.56,1.56,1.52,1.53,20370400,1.53
15-Aug-05,1.55,1.56,1.54,1.55,16125900,1.55
12-Aug-05,1.53,1.55,1.51,1.55,27828200,1.55
11-Aug-05,1.55,1.56,1.52,1.53,25992400,1.53
10-Aug-05,1.55,1.57,1.51,1.54,33287900,1.54
9-Aug-05,1.57,1.59,1.52,1.54,28202300,1.54
8-Aug-05,1.58,1.70,1.54,1.57,58896700,1.57
5-Aug-05,1.50,1.52,1.48,1.49,22756500,1.49
4-Aug-05,1.52,1.53,1.49,1.50,50598000,1.50
3-Aug-05,1.57,1.59,1.51,1.52,92027000,1.52
2-Aug-05,1.54,1.61,1.52,1.59,45127500,1.59
1-Aug-05,1.52,1.53,1.50,1.52,26356800,1.52
29-Jul-05,1.52,1.54,1.51,1.51,31114200,1.51
28-Jul-05,1.56,1.58,1.50,1.52,68354000,1.52
27-Jul-05,1.61,1.62,1.55,1.57,43642800,1.57
26-Jul-05,1.67,1.68,1.61,1.61,28177400,1.61
25-Jul-05,1.67,1.69,1.66,1.67,7314700,1.67
22-Jul-05,1.68,1.70,1.66,1.68,21332900,1.68
21-Jul-05,1.66,1.73,1.66,1.68,34967800,1.68
20-Jul-05,1.68,1.70,1.64,1.66,26239400,1.66
19-Jul-05,1.71,1.73,1.69,1.70,15737900,1.70
18-Jul-05,1.69,1.71,1.68,1.71,16940100,1.71
15-Jul-05,1.73,1.74,1.67,1.68,40884600,1.68
14-Jul-05,1.74,1.78,1.69,1.71,63212400,1.71
13-Jul-05,1.61,1.66,1.50,1.63,42910700,1.63
12-Jul-05,1.55,1.63,1.53,1.60,62235700,1.60
11-Jul-05,1.51,1.56,1.51,1.55,22161200,1.55
8-Jul-05,1.51,1.52,1.49,1.50,23414300,1.50
7-Jul-05,1.50,1.52,1.47,1.51,20552700,1.51
6-Jul-05,1.52,1.53,1.50,1.51,23005900,1.51
5-Jul-05,1.51,1.54,1.46,1.50,15319800,1.50
1-Jul-05,1.52,1.55,1.50,1.50,18262300,1.50
30-Jun-05,1.53,1.55,1.50,1.52,49298900,1.52
29-Jun-05,1.53,1.55,1.51,1.52,20429200,1.52
28-Jun-05,1.55,1.56,1.52,1.53,17326600,1.53
27-Jun-05,1.52,1.55,1.51,1.55,12920800,1.55
24-Jun-05,1.57,1.57,1.52,1.52,19108900,1.52
23-Jun-05,1.61,1.64,1.54,1.55,45708500,1.55
22-Jun-05,1.61,1.61,1.58,1.60,10769000,1.60
21-Jun-05,1.60,1.61,1.50,1.60,17512400,1.60
20-Jun-05,1.57,1.60,1.55,1.60,22519700,1.60
17-Jun-05,1.58,1.59,1.53,1.58,35661600,1.58
16-Jun-05,1.52,1.57,1.50,1.55,32793600,1.55
15-Jun-05,1.55,1.56,1.51,1.52,31987500,1.52
14-Jun-05,1.52,1.57,1.52,1.56,24430400,1.56
13-Jun-05,1.54,1.55,1.51,1.53,19375500,1.53
10-Jun-05,1.55,1.56,1.52,1.54,38973700,1.54
9-Jun-05,1.51,1.60,1.47,1.57,54447100,1.57
8-Jun-05,1.53,1.57,1.48,1.51,86145104,1.51
7-Jun-05,1.58,1.60,1.51,1.52,39629500,1.52
6-Jun-05,1.58,1.61,1.56,1.58,28575800,1.58
3-Jun-05,1.59,1.59,1.55,1.58,20127500,1.58
2-Jun-05,1.57,1.60,1.54,1.58,35781500,1.58
1-Jun-05,1.58,1.59,1.54,1.54,35038100,1.54
31-May-05,1.62,1.63,1.53,1.53,58433700,1.53
27-May-05,1.67,1.68,1.61,1.61,35462300,1.61
26-May-05,1.67,1.69,1.65,1.66,49919600,1.66
25-May-05,1.64,1.66,1.60,1.64,37946600,1.64
24-May-05,1.67,1.69,1.60,1.64,68435400,1.64
23-May-05,1.58,1.59,1.53,1.55,22312300,1.55
20-May-05,1.47,1.57,1.45,1.57,42139800,1.57
19-May-05,1.47,1.50,1.44,1.47,32407800,1.47
18-May-05,1.42,1.52,1.41,1.46,94850400,1.46
17-May-05,1.46,1.46,1.39,1.42,47876700,1.42
16-May-05,1.46,1.50,1.43,1.45,25701200,1.45
13-May-05,1.45,1.48,1.43,1.47,15693700,1.47
12-May-05,1.44,1.49,1.42,1.43,29165000,1.43
11-May-05,1.42,1.45,1.39,1.42,24680000,1.42
10-May-05,1.43,1.43,1.39,1.42,23892600,1.42
9-May-05,1.38,1.47,1.35,1.46,26350300,1.46
6-May-05,1.39,1.40,1.35,1.37,36743500,1.37
5-May-05,1.36,1.44,1.32,1.36,35991500,1.36
4-May-05,1.41,1.43,1.35,1.38,29771300,1.38
3-May-05,1.45,1.46,1.40,1.40,26094300,1.40
2-May-05,1.49,1.50,1.42,1.45,22061200,1.45
29-Apr-05,1.51,1.52,1.46,1.48,28784700,1.48
28-Apr-05,1.54,1.55,1.47,1.49,48226900,1.49
27-Apr-05,1.58,1.66,1.55,1.65,30309700,1.65
26-Apr-05,1.61,1.61,1.55,1.57,17765900,1.57
25-Apr-05,1.58,1.62,1.56,1.61,18159700,1.61
22-Apr-05,1.64,1.66,1.52,1.55,23240200,1.55
21-Apr-05,1.66,1.68,1.64,1.65,21037600,1.65
20-Apr-05,1.68,1.74,1.62,1.62,66273700,1.62
19-Apr-05,1.57,1.69,1.55,1.65,69099800,1.65
18-Apr-05,1.51,1.56,1.50,1.53,32037800,1.53
15-Apr-05,1.52,1.58,1.46,1.48,46836100,1.48
14-Apr-05,1.48,1.56,1.46,1.54,59722200,1.54
13-Apr-05,1.49,1.51,1.43,1.48,37244300,1.48
12-Apr-05,1.48,1.53,1.40,1.50,97651400,1.50
11-Apr-05,1.52,1.53,1.47,1.47,31183600,1.47
8-Apr-05,1.55,1.58,1.49,1.50,70589904,1.50
7-Apr-05,1.46,1.55,1.44,1.53,87731800,1.53
6-Apr-05,1.50,1.51,1.45,1.47,69594000,1.47
5-Apr-05,1.60,1.60,1.46,1.49,84161904,1.49
4-Apr-05,1.62,1.63,1.55,1.58,29219500,1.58
1-Apr-05,1.72,1.73,1.58,1.61,42102200,1.61
31-Mar-05,1.60,1.69,1.59,1.67,53665400,1.67
30-Mar-05,1.59,1.61,1.56,1.60,40937000,1.60
29-Mar-05,1.63,1.65,1.58,1.60,37223000,1.60
28-Mar-05,1.64,1.67,1.60,1.63,30844900,1.63
24-Mar-05,1.72,1.72,1.61,1.62,45292500,1.62
23-Mar-05,1.70,1.75,1.69,1.71,41765400,1.71
22-Mar-05,1.72,1.80,1.69,1.71,41277100,1.71
21-Mar-05,1.74,1.76,1.69,1.70,35611300,1.70
18-Mar-05,1.75,1.77,1.71,1.75,45623900,1.75
17-Mar-05,1.80,1.81,1.74,1.74,74044704,1.74
16-Mar-05,1.86,1.89,1.75,1.78,85820400,1.78
15-Mar-05,1.92,1.93,1.85,1.86,62742300,1.86
14-Mar-05,1.92,1.95,1.89,1.91,38715600,1.91
11-Mar-05,1.95,1.98,1.89,1.90,31625600,1.90
10-Mar-05,1.97,1.98,1.88,1.94,58443000,1.94
9-Mar-05,2.00,2.05,1.95,1.95,76956496,1.95
8-Mar-05,1.96,2.06,1.95,2.00,45890800,2.00
7-Mar-05,1.88,1.97,1.86,1.96,71655904,1.96
4-Mar-05,1.89,1.90,1.85,1.86,44493800,1.86
3-Mar-05,1.90,1.91,1.86,1.89,40289600,1.89
2-Mar-05,1.92,1.94,1.89,1.90,39580400,1.90
1-Mar-05,1.92,1.95,1.88,1.94,34300100,1.94
28-Feb-05,1.90,1.92,1.85,1.91,63381900,1.91
25-Feb-05,1.93,1.94,1.87,1.88,73922600,1.88
24-Feb-05,1.95,1.96,1.88,1.92,46704500,1.92
23-Feb-05,1.93,1.95,1.89,1.91,56860400,1.91
22-Feb-05,1.82,1.89,1.82,1.85,49964800,1.85
18-Feb-05,1.81,1.90,1.75,1.79,42019800,1.79
17-Feb-05,1.92,1.94,1.75,1.80,101662000,1.80
16-Feb-05,2.03,2.10,1.85,1.91,75684096,1.91
15-Feb-05,1.98,2.06,1.97,2.02,57883400,2.02
14-Feb-05,1.89,1.99,1.87,1.97,43229400,1.97
11-Feb-05,1.89,1.96,1.80,1.91,45964700,1.91
10-Feb-05,1.97,1.99,1.87,1.88,44093500,1.88
9-Feb-05,2.03,2.03,1.95,1.95,33543900,1.95
8-Feb-05,2.04,2.05,2.00,2.01,36493700,2.01
7-Feb-05,2.02,2.07,2.00,2.02,28911700,2.02
4-Feb-05,1.99,2.05,1.98,2.00,49447100,2.00
3-Feb-05,2.01,2.08,1.97,1.99,68775104,1.99
2-Feb-05,2.07,2.09,1.98,2.02,89428400,2.02
1-Feb-05,2.14,2.16,2.02,2.07,66538200,2.07
31-Jan-05,2.21,2.23,2.11,2.15,45963500,2.15
28-Jan-05,2.27,2.28,2.13,2.19,62171300,2.19
27-Jan-05,2.31,2.32,2.20,2.24,93212496,2.24
26-Jan-05,2.41,2.48,2.35,2.45,38109000,2.45
25-Jan-05,2.46,2.48,2.37,2.39,27358200,2.39
24-Jan-05,2.52,2.52,2.40,2.40,32671600,2.40
21-Jan-05,2.59,2.61,2.47,2.50,31074700,2.50
20-Jan-05,2.61,2.66,2.55,2.59,30110500,2.59
19-Jan-05,2.73,2.76,2.63,2.64,33471900,2.64
18-Jan-05,2.63,2.79,2.62,2.78,51554300,2.78
14-Jan-05,2.74,2.79,2.69,2.78,36029500,2.78
13-Jan-05,2.78,2.81,2.71,2.72,40857100,2.72
12-Jan-05,2.82,2.85,2.70,2.81,49233400,2.81
11-Jan-05,2.88,2.89,2.61,2.76,39787500,2.76
10-Jan-05,2.93,2.96,2.88,2.90,27811700,2.90
7-Jan-05,2.96,2.99,2.91,2.93,23779800,2.93
6-Jan-05,3.02,3.03,2.96,2.96,20788000,2.96
5-Jan-05,3.09,3.11,2.98,2.98,48380800,2.98
4-Jan-05,3.14,3.20,3.05,3.05,62209600,3.05
3-Jan-05,3.20,3.26,3.12,3.13,37625000,3.13