matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,31.92,32.12,31.14,31.26,1841800,31.26
10-Aug-06,31.50,32.34,31.38,32.14,1485600,32.14
9-Aug-06,31.71,32.37,31.38,31.50,1636500,31.50
8-Aug-06,31.84,32.13,31.11,31.46,1645000,31.46
7-Aug-06,32.12,32.25,31.36,31.73,1790000,31.73
4-Aug-06,32.66,33.20,31.61,32.00,1482300,32.00
3-Aug-06,31.72,32.66,31.59,32.31,1830700,32.31
2-Aug-06,31.49,32.13,31.32,31.79,1480700,31.79
1-Aug-06,32.00,32.14,30.89,31.29,2579600,31.29
31-Jul-06,32.32,32.61,31.93,32.21,1736600,31.97
28-Jul-06,32.08,32.61,31.84,32.45,1718200,32.21
27-Jul-06,32.00,32.70,31.75,31.96,2021900,31.73
26-Jul-06,32.24,32.60,31.44,31.85,2577400,31.62
25-Jul-06,32.10,32.63,31.87,32.46,1902400,32.22
24-Jul-06,31.45,32.48,31.39,32.18,2092200,31.95
21-Jul-06,31.46,31.59,30.63,31.11,3364800,30.88
20-Jul-06,33.11,33.24,32.04,32.25,2362900,32.01
19-Jul-06,32.75,33.42,32.50,33.21,2515300,32.97
18-Jul-06,33.00,33.11,31.75,32.74,2820700,32.50
17-Jul-06,33.06,33.76,32.80,32.87,1887700,32.63
14-Jul-06,33.00,33.54,32.71,33.18,1740300,32.94
13-Jul-06,33.93,33.96,32.96,33.13,2373400,32.89
12-Jul-06,34.81,34.90,33.74,33.94,2359300,33.69
11-Jul-06,34.27,34.94,34.04,34.85,2739900,34.60
10-Jul-06,34.82,35.22,34.11,34.42,2100200,34.17
7-Jul-06,34.39,35.25,34.27,34.68,3076100,34.43
6-Jul-06,33.60,34.43,33.35,34.35,3905300,34.10
5-Jul-06,33.71,33.80,32.34,32.41,2295600,32.17
3-Jul-06,33.48,33.78,33.31,33.72,538100,33.47
30-Jun-06,34.25,34.42,33.47,33.55,1757800,33.31
29-Jun-06,33.32,33.99,32.67,33.99,2363000,33.74
28-Jun-06,32.84,33.13,32.41,33.07,2035100,32.83
27-Jun-06,32.70,32.75,32.09,32.64,2205900,32.40
26-Jun-06,32.41,32.74,32.23,32.57,1029500,32.33
23-Jun-06,32.54,33.24,32.44,32.47,2105000,32.23
22-Jun-06,32.63,33.07,31.92,32.17,1098800,31.94
21-Jun-06,31.97,33.04,31.78,32.75,2060400,32.51
20-Jun-06,32.20,32.58,31.77,31.82,1424400,31.59
19-Jun-06,32.76,32.91,32.00,32.17,1238300,31.94
16-Jun-06,33.10,33.22,32.56,32.77,1832500,32.53
15-Jun-06,32.24,33.45,32.22,33.18,1796700,32.94
14-Jun-06,32.03,32.59,31.64,32.27,1894000,32.03
13-Jun-06,32.49,33.09,31.71,31.79,3031400,31.56
12-Jun-06,33.30,33.56,32.52,32.53,2321700,32.29
9-Jun-06,33.07,33.78,33.00,33.35,2723300,33.11
8-Jun-06,32.85,33.28,32.36,32.87,2326600,32.63
7-Jun-06,33.23,33.70,32.65,33.13,2927800,32.89
6-Jun-06,34.03,34.03,33.01,33.26,2741500,33.02
5-Jun-06,34.67,35.09,33.97,34.07,1368800,33.82
2-Jun-06,35.42,35.53,34.34,34.83,1553000,34.58
1-Jun-06,34.30,35.37,34.03,35.37,2213000,35.11
31-May-06,33.56,34.48,33.10,34.30,2336900,34.05
30-May-06,33.96,34.10,33.32,33.35,1784700,33.11
26-May-06,34.00,34.15,33.51,34.11,1092200,33.86
25-May-06,33.83,34.16,33.25,34.00,1420700,33.75
24-May-06,33.55,34.27,32.75,33.88,2698700,33.63
23-May-06,34.67,35.03,33.66,33.66,2433000,33.41
22-May-06,35.10,35.11,33.86,34.40,2460100,34.15
19-May-06,33.22,34.22,33.02,33.88,2240400,33.63
18-May-06,33.50,33.87,33.01,33.02,1373000,32.78
17-May-06,34.02,34.43,33.46,33.50,1360800,33.26
16-May-06,33.93,34.49,33.75,34.27,1444900,34.02
15-May-06,34.36,34.82,33.87,34.15,1855400,33.90
12-May-06,34.99,35.43,34.65,34.72,1701600,34.47
11-May-06,36.00,36.17,34.60,34.95,2608400,34.70
10-May-06,36.32,36.60,35.93,36.02,1579200,35.76
9-May-06,37.44,37.62,36.29,36.50,1882800,36.23
8-May-06,37.67,38.20,37.56,37.57,941900,37.30
5-May-06,37.94,38.38,37.26,37.95,1192500,37.67
4-May-06,37.28,38.30,37.21,38.15,1559900,37.66
3-May-06,37.20,37.45,36.92,37.20,1375500,36.72
2-May-06,36.55,37.47,36.39,37.34,1224900,36.86
1-May-06,37.16,37.54,36.44,36.56,1229900,36.09
28-Apr-06,37.42,38.02,37.19,37.26,1527100,36.78
27-Apr-06,36.73,38.33,36.55,37.74,2873900,37.25
26-Apr-06,37.20,37.96,37.10,37.30,3366800,36.82
25-Apr-06,37.36,38.56,37.31,38.08,2983500,37.59
24-Apr-06,37.10,37.37,36.38,37.16,1290300,36.68
21-Apr-06,37.96,38.00,36.45,36.87,1613100,36.39
20-Apr-06,37.01,37.74,36.96,37.68,1730800,37.19
19-Apr-06,36.19,37.10,35.81,37.10,1731300,36.62
18-Apr-06,35.60,36.41,35.34,36.21,1116100,35.74
17-Apr-06,35.79,36.49,35.05,35.33,1311000,34.87
13-Apr-06,36.38,36.50,35.87,35.96,1731300,35.50
12-Apr-06,36.33,36.55,36.14,36.22,755900,35.75
11-Apr-06,36.69,36.84,35.91,36.10,1443800,35.63
10-Apr-06,36.42,36.85,36.34,36.63,1322900,36.16
7-Apr-06,37.30,37.45,36.41,36.52,1316100,36.05
6-Apr-06,37.66,37.66,36.86,37.07,1019500,36.59
5-Apr-06,37.12,37.78,36.71,37.46,1156000,36.98
4-Apr-06,37.12,37.66,37.05,37.08,1467600,36.60
3-Apr-06,36.40,37.33,36.07,37.06,1998100,36.58
31-Mar-06,35.83,36.37,35.71,36.30,1336500,35.83
30-Mar-06,35.54,35.95,35.46,35.87,1283200,35.41
29-Mar-06,35.30,35.93,35.19,35.39,1827500,34.93
28-Mar-06,35.67,36.18,34.90,35.18,1447800,34.73
27-Mar-06,35.99,36.20,35.43,35.45,1531200,34.99
24-Mar-06,35.29,35.86,35.07,35.86,1573600,35.40
23-Mar-06,34.79,35.39,34.59,35.20,1826500,34.75
22-Mar-06,34.89,35.00,34.52,34.86,1586000,34.41
21-Mar-06,34.81,36.18,34.58,35.08,2336800,34.63
20-Mar-06,34.73,35.06,34.49,35.00,1526500,34.55
17-Mar-06,35.00,35.01,34.31,34.61,2628500,34.16
16-Mar-06,36.06,36.09,34.80,34.82,1459600,34.37
15-Mar-06,35.33,35.79,35.22,35.76,1877600,35.30
14-Mar-06,34.73,35.50,34.58,35.26,1706300,34.81
13-Mar-06,34.90,34.93,34.56,34.63,1265600,34.18
10-Mar-06,35.19,35.35,34.57,34.88,1685700,34.43
9-Mar-06,35.45,36.11,35.14,35.25,1926900,34.80
8-Mar-06,35.23,35.76,35.11,35.48,2095600,35.02
7-Mar-06,36.21,36.40,35.40,35.78,2193300,35.32
6-Mar-06,36.67,36.75,35.84,36.09,914100,35.62
3-Mar-06,36.36,37.13,36.15,36.62,1377600,36.15
2-Mar-06,35.85,36.52,35.77,36.52,1310400,36.05
1-Mar-06,35.29,36.40,35.24,36.10,1100100,35.63
28-Feb-06,35.43,35.65,35.05,35.20,1515700,34.75
27-Feb-06,35.74,35.75,35.24,35.57,1615900,35.11
24-Feb-06,36.04,36.05,35.32,35.53,1583100,35.07
23-Feb-06,36.50,36.61,35.78,35.87,1564800,35.41
22-Feb-06,36.34,36.82,35.84,36.62,2200000,36.15
21-Feb-06,36.70,36.83,35.91,36.40,1521400,35.93
17-Feb-06,36.68,36.84,36.38,36.71,1160500,36.24
16-Feb-06,36.17,36.99,36.12,36.60,1154400,36.13
15-Feb-06,36.00,36.60,35.83,36.08,957300,35.61
14-Feb-06,35.65,36.23,35.63,36.12,1310700,35.65
13-Feb-06,35.93,36.35,35.46,35.64,958600,35.18
10-Feb-06,36.06,36.25,35.28,36.13,1331000,35.66
9-Feb-06,36.65,36.99,36.08,36.10,1385200,35.63
8-Feb-06,36.98,37.00,36.48,36.69,1546900,36.22
7-Feb-06,36.94,37.27,36.26,36.77,1648200,36.30
6-Feb-06,36.89,37.45,36.41,37.06,1488400,36.58
3-Feb-06,37.08,37.54,36.40,36.62,1575900,36.15
2-Feb-06,37.38,37.86,36.75,37.00,1617000,36.52
1-Feb-06,37.37,37.78,37.01,37.74,2107500,37.25
31-Jan-06,37.36,37.68,36.96,37.51,3855200,37.03
30-Jan-06,37.10,37.76,36.72,37.51,1956300,36.84
27-Jan-06,37.33,38.16,36.40,36.90,2630200,36.24
26-Jan-06,36.50,37.39,35.86,37.34,2859900,36.67
25-Jan-06,35.88,36.14,35.34,36.08,2542800,35.43
24-Jan-06,35.15,35.90,35.07,35.84,3299900,35.20
23-Jan-06,34.89,35.40,34.25,35.20,2213800,34.57
20-Jan-06,35.50,35.59,34.29,34.98,4314000,34.35
19-Jan-06,34.55,36.15,34.41,36.13,3595900,35.48
18-Jan-06,33.84,34.46,33.84,34.43,1514900,33.81
17-Jan-06,34.11,34.31,33.54,34.09,1254600,33.48
13-Jan-06,34.78,34.93,33.65,34.03,1293900,33.42
12-Jan-06,34.62,34.94,34.45,34.67,1292400,34.05
11-Jan-06,34.20,34.87,34.03,34.58,1415600,33.96
10-Jan-06,33.92,34.11,33.59,34.05,977300,33.44
9-Jan-06,33.88,34.33,33.75,33.92,1528700,33.31
6-Jan-06,33.09,33.87,32.75,33.87,1574600,33.26
5-Jan-06,32.39,33.00,32.35,32.94,1038400,32.35
4-Jan-06,32.05,32.75,31.81,32.32,1579900,31.74
3-Jan-06,32.06,32.29,31.32,32.13,2201800,31.56
30-Dec-05,32.33,32.40,32.00,32.15,900700,31.57
29-Dec-05,32.79,32.83,32.38,32.51,1061000,31.93
28-Dec-05,32.92,33.07,32.45,32.82,642100,32.23
27-Dec-05,33.08,33.51,32.74,32.75,939300,32.16
23-Dec-05,32.45,33.14,32.45,32.97,953700,32.38
22-Dec-05,32.13,32.54,32.12,32.47,654300,31.89
21-Dec-05,32.09,32.49,31.85,32.13,1092300,31.56
20-Dec-05,31.58,32.29,31.49,31.91,1247000,31.34
19-Dec-05,32.42,32.64,31.41,31.48,1283700,30.92
16-Dec-05,33.06,33.23,32.30,32.41,2391100,31.83
15-Dec-05,33.37,33.46,32.94,33.00,1681800,32.41
14-Dec-05,33.37,33.86,33.16,33.21,1047800,32.62
13-Dec-05,33.48,33.89,33.00,33.48,1022100,32.88
12-Dec-05,33.54,33.94,33.06,33.44,949900,32.84
9-Dec-05,33.05,33.60,32.50,33.46,1368100,32.86
8-Dec-05,33.44,33.84,32.78,32.94,1658100,32.35
7-Dec-05,33.69,33.95,33.19,33.37,1456900,32.77
6-Dec-05,33.81,34.20,33.50,33.66,1631000,33.06
5-Dec-05,34.00,34.10,33.36,33.64,968600,33.04
2-Dec-05,34.47,34.98,34.04,34.19,2357800,33.58
1-Dec-05,33.42,34.64,33.39,34.64,3079600,34.02
30-Nov-05,32.82,33.95,32.78,33.37,3620600,32.77
29-Nov-05,32.11,32.63,32.05,32.14,804200,31.57
28-Nov-05,32.85,32.85,32.03,32.08,1246900,31.51
25-Nov-05,32.55,32.79,32.52,32.75,425000,32.16
23-Nov-05,32.40,33.00,32.36,32.65,2363900,32.07
22-Nov-05,32.66,33.83,32.54,33.19,2880800,32.60
21-Nov-05,31.90,32.77,31.90,32.77,1962100,32.18
18-Nov-05,31.36,32.25,31.17,32.23,2346500,31.65
17-Nov-05,30.70,31.05,30.53,31.03,1460500,30.47
16-Nov-05,30.88,31.00,30.46,30.56,1640400,30.01
15-Nov-05,31.00,31.08,30.77,30.92,1648000,30.37
14-Nov-05,30.93,31.05,30.74,31.00,1472800,30.45
11-Nov-05,31.45,31.50,30.79,30.91,1772800,30.36
10-Nov-05,31.50,31.74,31.25,31.52,1754900,30.96
9-Nov-05,30.92,31.55,30.64,31.49,1664200,30.93
8-Nov-05,31.03,31.18,30.70,30.81,1232300,30.26
7-Nov-05,30.60,31.20,30.48,31.07,1252700,30.51
4-Nov-05,30.67,30.80,30.23,30.56,1071800,30.01
3-Nov-05,30.00,30.76,29.92,30.60,2030500,30.05
2-Nov-05,29.31,30.01,29.30,29.76,3143100,29.23
1-Nov-05,30.00,30.00,29.35,29.37,2223500,28.84
31-Oct-05,30.49,30.68,30.10,30.15,2671200,29.45
28-Oct-05,29.93,30.48,29.28,30.47,2135700,29.77
27-Oct-05,29.97,29.98,29.53,29.79,2115700,29.10
26-Oct-05,29.60,30.05,29.43,29.99,1488800,29.30
25-Oct-05,29.95,30.00,29.42,29.77,1546400,29.08
24-Oct-05,29.69,29.99,29.51,29.95,1637500,29.26
21-Oct-05,29.92,30.36,29.52,29.70,4677600,29.01
20-Oct-05,28.48,29.06,28.33,28.61,3684200,27.95
19-Oct-05,27.83,28.39,27.70,28.31,2126400,27.66
18-Oct-05,28.12,28.22,27.97,28.00,1451600,27.35
17-Oct-05,27.90,28.39,27.89,28.14,1642300,27.49
14-Oct-05,28.03,28.24,27.71,28.01,1351900,27.36
13-Oct-05,27.64,28.19,27.39,28.09,1991900,27.44
12-Oct-05,27.26,27.91,26.97,27.73,2940900,27.09
11-Oct-05,28.00,28.00,27.23,27.30,2233800,26.67
10-Oct-05,28.18,28.25,27.58,27.85,2180200,27.21
7-Oct-05,28.51,28.75,28.28,28.35,1524500,27.70
6-Oct-05,29.06,29.14,28.10,28.36,2560500,27.70
5-Oct-05,29.35,29.52,28.98,29.04,1209400,28.37
4-Oct-05,29.98,30.09,29.37,29.46,1318400,28.78
3-Oct-05,30.19,30.45,29.98,30.04,1470600,29.35
30-Sep-05,29.69,30.29,29.61,30.12,1420300,29.42
29-Sep-05,28.43,29.87,28.36,29.63,1565300,28.95
28-Sep-05,28.60,29.00,28.33,28.52,1123600,27.86
27-Sep-05,29.00,29.05,28.05,28.53,2084900,27.87
26-Sep-05,29.05,29.23,28.73,28.93,1153100,28.26
23-Sep-05,28.61,29.37,28.49,28.97,1552000,28.30
22-Sep-05,28.53,28.75,28.35,28.62,1736500,27.96
21-Sep-05,29.13,29.13,28.21,28.63,2035300,27.97
20-Sep-05,29.27,29.87,28.90,29.15,1775300,28.48
19-Sep-05,29.76,29.81,29.11,29.15,1686100,28.48
16-Sep-05,29.63,29.96,29.49,29.82,1606800,29.13
15-Sep-05,29.91,30.12,29.59,29.71,1506400,29.02
14-Sep-05,30.35,30.46,29.83,29.86,889500,29.17
13-Sep-05,30.80,30.80,30.23,30.38,1389900,29.68
12-Sep-05,30.41,30.49,30.11,30.12,896700,29.42
9-Sep-05,29.91,30.44,29.58,30.44,1476700,29.74
8-Sep-05,30.23,30.32,29.73,29.73,1892100,29.04
7-Sep-05,30.34,30.79,30.00,30.46,1021400,29.76
6-Sep-05,30.08,30.45,29.95,30.44,1014100,29.74
2-Sep-05,30.28,30.52,29.57,30.08,1892600,29.39
1-Sep-05,31.02,31.02,29.46,30.25,3919900,29.55
31-Aug-05,30.52,31.15,30.35,31.12,1192100,30.40
30-Aug-05,30.72,30.72,30.30,30.59,1137300,29.88
29-Aug-05,30.70,30.98,30.53,30.84,808700,30.13
26-Aug-05,31.28,31.32,30.62,30.86,902400,30.15
25-Aug-05,31.22,31.60,31.19,31.36,1091400,30.64
24-Aug-05,30.80,31.62,30.61,31.16,1569200,30.44
23-Aug-05,30.90,31.07,30.59,30.77,841100,30.06
22-Aug-05,30.80,31.25,30.53,31.00,955900,30.28
19-Aug-05,30.84,31.20,30.71,30.76,905600,30.05
18-Aug-05,30.85,31.20,30.74,30.92,1077200,30.21
17-Aug-05,30.64,31.12,30.64,31.02,1282100,30.30
16-Aug-05,30.79,30.86,30.35,30.74,1621800,30.03
15-Aug-05,30.70,31.00,30.68,30.90,1560700,30.19
12-Aug-05,30.91,30.93,30.40,30.77,1321400,30.06
11-Aug-05,30.62,31.06,30.60,31.04,954700,30.32
10-Aug-05,31.01,31.02,30.49,30.61,1576000,29.90
9-Aug-05,30.70,31.01,30.70,30.89,1012900,30.05
8-Aug-05,30.81,30.96,30.70,30.71,1282300,29.88
5-Aug-05,30.76,31.01,30.68,30.80,910300,29.97
4-Aug-05,31.00,31.00,30.68,30.85,1364500,30.02
3-Aug-05,30.97,31.23,30.57,31.23,1326600,30.39
2-Aug-05,31.06,31.38,30.90,31.18,1097400,30.34
1-Aug-05,31.26,31.26,30.77,31.01,1197200,30.17
29-Jul-05,31.30,31.50,30.87,31.07,1899200,30.23
28-Jul-05,31.25,31.80,31.08,31.57,1711900,30.72
27-Jul-05,30.10,32.18,29.82,31.26,5630100,30.41
26-Jul-05,31.70,32.07,30.98,31.62,2251700,30.76
25-Jul-05,31.66,31.79,31.28,31.56,1259700,30.71
22-Jul-05,31.94,32.38,31.52,31.71,949900,30.85
21-Jul-05,32.39,32.42,31.34,32.04,1282900,31.17
20-Jul-05,32.19,32.48,31.84,32.48,1155400,31.60
19-Jul-05,32.28,32.50,31.98,32.38,1310900,31.50
18-Jul-05,32.43,32.43,31.95,32.25,812500,31.38
15-Jul-05,32.60,32.69,32.04,32.43,989700,31.55
14-Jul-05,32.75,32.88,32.12,32.61,1862300,31.73
13-Jul-05,32.08,32.70,31.92,32.51,1783300,31.63
12-Jul-05,31.90,32.45,31.59,32.24,1416600,31.37
11-Jul-05,31.79,32.07,31.06,31.94,2708400,31.08
8-Jul-05,31.10,32.22,30.83,32.18,2061700,31.31
7-Jul-05,30.99,31.00,30.36,30.93,1845000,30.09
6-Jul-05,30.70,31.67,30.60,31.24,2603200,30.39
5-Jul-05,29.81,30.96,29.76,30.74,2430800,29.91
1-Jul-05,29.75,30.08,29.59,29.94,1783900,29.13
30-Jun-05,29.75,30.10,29.60,29.62,1214800,28.82
29-Jun-05,29.35,29.71,29.16,29.68,1201900,28.88
28-Jun-05,29.51,29.66,29.30,29.44,1023500,28.64
27-Jun-05,29.91,29.98,29.06,29.36,1738400,28.57
24-Jun-05,30.34,30.79,29.90,29.99,2080600,29.18
23-Jun-05,30.48,31.75,30.29,30.38,2700500,29.56
22-Jun-05,30.36,30.65,30.19,30.43,869600,29.61
21-Jun-05,30.04,30.56,30.00,30.48,940600,29.66
20-Jun-05,30.44,30.55,30.07,30.23,829300,29.41
17-Jun-05,30.75,30.92,30.22,30.68,2415500,29.85
16-Jun-05,30.31,30.53,29.99,30.43,2509200,29.61
15-Jun-05,29.71,29.85,28.94,29.56,1447200,28.76
14-Jun-05,29.73,29.93,29.47,29.59,1075100,28.79
13-Jun-05,29.44,30.01,29.16,29.62,1151300,28.82
10-Jun-05,30.18,30.18,28.95,29.44,1771400,28.64
9-Jun-05,29.59,29.96,29.29,29.89,1918200,29.08
8-Jun-05,30.11,30.15,29.22,29.51,1693800,28.71
7-Jun-05,29.94,30.68,29.72,29.84,1944300,29.03
6-Jun-05,29.85,29.98,29.38,29.87,1376400,29.06
3-Jun-05,30.10,30.21,29.73,29.92,1203900,29.11
2-Jun-05,29.90,30.13,29.77,30.07,1512500,29.26
1-Jun-05,29.80,30.39,29.50,29.99,1765800,29.18
31-May-05,29.75,29.96,29.44,29.65,1391400,28.85
27-May-05,29.94,30.03,29.46,29.68,809600,28.88
26-May-05,29.70,30.08,29.55,30.00,1889600,29.19
25-May-05,29.93,29.93,29.25,29.55,1348500,28.75
24-May-05,29.80,29.93,29.58,29.93,1374600,29.12
23-May-05,29.95,30.03,29.40,29.97,1678900,29.16
20-May-05,29.59,30.02,29.58,29.99,1123300,29.18
19-May-05,30.00,30.05,29.58,29.77,1666900,28.96
18-May-05,29.88,30.02,29.41,29.90,2296600,29.09
17-May-05,29.21,30.00,29.16,30.00,2493900,29.19
16-May-05,28.92,29.37,28.75,29.33,1448600,28.54
13-May-05,29.07,29.44,28.77,29.08,2179700,28.29
12-May-05,28.12,29.30,27.91,28.91,3916500,28.13
11-May-05,28.18,28.37,27.26,27.95,2929700,27.19
10-May-05,28.39,28.44,27.87,28.14,2107100,27.29
9-May-05,28.51,28.52,28.05,28.46,1419100,27.60
6-May-05,28.47,28.68,28.27,28.64,1228400,27.77
5-May-05,28.43,28.60,28.07,28.37,1907200,27.51
4-May-05,28.18,28.60,28.10,28.54,1411800,27.67
3-May-05,28.10,28.60,27.91,28.05,1603000,27.20
2-May-05,28.51,28.61,27.97,28.12,2314900,27.27
29-Apr-05,28.11,28.68,27.00,28.48,3610100,27.62
28-Apr-05,26.93,28.50,26.89,27.92,8870700,27.07
27-Apr-05,25.39,25.77,25.01,25.53,1692500,24.76
26-Apr-05,25.51,26.30,25.31,25.50,2185100,24.73
25-Apr-05,25.55,25.80,25.18,25.57,2023600,24.79
22-Apr-05,25.93,25.97,25.08,25.36,2546000,24.59
21-Apr-05,25.65,26.49,25.63,26.14,2335100,25.35
20-Apr-05,25.76,25.96,25.23,25.42,1957700,24.65
19-Apr-05,25.10,25.81,25.10,25.53,1911100,24.76
18-Apr-05,24.56,25.34,24.44,24.91,1856700,24.15
15-Apr-05,24.70,24.86,24.20,24.60,2304800,23.85
14-Apr-05,25.50,25.55,24.88,24.95,1576500,24.19
13-Apr-05,25.79,25.88,25.15,25.29,1142400,24.52
12-Apr-05,25.51,25.93,25.12,25.86,1203200,25.08
11-Apr-05,25.93,25.99,25.52,25.63,727100,24.85
8-Apr-05,25.75,26.28,25.63,25.84,1371900,25.06
7-Apr-05,24.77,25.98,24.75,25.76,1905000,24.98
6-Apr-05,25.30,25.35,24.70,24.81,1448400,24.06
5-Apr-05,25.15,25.24,24.78,25.08,1940400,24.32
4-Apr-05,25.13,25.45,24.91,25.02,1893000,24.26
1-Apr-05,26.23,26.25,25.09,25.29,2638600,24.52
31-Mar-05,26.39,26.40,25.79,26.01,1452400,25.22
30-Mar-05,25.69,26.42,25.65,26.41,1425900,25.61
29-Mar-05,25.50,26.06,25.23,25.65,2269000,24.87
28-Mar-05,25.57,25.87,25.51,25.52,1382500,24.75
24-Mar-05,25.75,25.91,25.52,25.52,1548500,24.75
23-Mar-05,25.94,26.03,25.50,25.50,2059300,24.73
22-Mar-05,25.69,26.06,25.16,25.38,2453000,24.61
21-Mar-05,25.86,26.03,25.44,25.64,1249400,24.86
18-Mar-05,25.92,26.16,25.70,25.89,2228100,25.10
17-Mar-05,25.95,26.17,25.70,25.71,1444100,24.93
16-Mar-05,26.44,26.55,25.96,26.01,2212000,25.22
15-Mar-05,27.35,27.45,26.63,26.65,1121300,25.84
14-Mar-05,27.13,27.56,26.98,27.29,807500,26.46
11-Mar-05,27.47,27.78,26.85,27.21,1714600,26.38
10-Mar-05,27.36,27.68,26.85,27.47,1480500,26.64
9-Mar-05,27.73,28.24,27.33,27.44,2751500,26.61
8-Mar-05,28.58,28.75,27.71,27.82,2480300,26.98
7-Mar-05,28.19,28.75,28.01,28.49,1958500,27.63
4-Mar-05,28.15,28.73,28.00,28.18,3623300,27.33
3-Mar-05,28.06,28.27,27.11,27.96,2106000,27.11
2-Mar-05,28.08,28.75,27.86,28.12,2028000,27.27
1-Mar-05,27.64,28.55,27.63,28.43,1780000,27.57
28-Feb-05,28.17,28.37,27.29,27.46,2633100,26.63
25-Feb-05,27.47,28.33,27.47,28.12,1911400,27.27
24-Feb-05,26.55,27.63,26.50,27.63,2431100,26.79
23-Feb-05,26.90,27.00,26.19,26.56,1958400,25.75
22-Feb-05,26.65,27.12,26.36,26.52,2259100,25.72
18-Feb-05,27.32,27.43,26.77,26.79,1637100,25.98
17-Feb-05,28.15,28.36,27.20,27.30,1279200,26.47
16-Feb-05,28.29,28.43,27.85,28.26,1641300,27.40
15-Feb-05,28.16,28.92,28.04,28.43,1840900,27.57
14-Feb-05,28.34,28.49,27.95,28.21,894600,27.35
11-Feb-05,27.50,28.74,27.35,28.34,2265100,27.48
10-Feb-05,27.32,27.60,27.09,27.50,1625600,26.67
9-Feb-05,27.75,27.86,27.05,27.09,2782400,26.27
8-Feb-05,27.44,28.13,27.33,27.90,1816000,26.99
7-Feb-05,27.72,27.95,27.26,27.42,1857500,26.52
4-Feb-05,26.65,27.80,26.51,27.79,1825300,26.88
3-Feb-05,27.28,27.36,26.20,26.51,2117100,25.64
2-Feb-05,26.29,26.87,26.20,26.77,2723900,25.89
1-Feb-05,25.97,26.22,25.84,26.18,2287900,25.32
31-Jan-05,26.11,26.32,25.86,26.05,1326700,25.20
28-Jan-05,26.29,26.54,25.43,25.86,2111000,25.01
27-Jan-05,25.80,26.53,25.54,26.35,2329500,25.49
26-Jan-05,26.34,26.36,25.47,25.86,3354600,25.01
25-Jan-05,25.01,26.17,25.00,25.51,3799200,24.67
24-Jan-05,24.94,25.13,24.64,24.86,2970400,24.05
21-Jan-05,25.00,25.29,24.81,24.93,2616700,24.11
20-Jan-05,24.80,25.42,24.76,24.87,2601400,24.05
19-Jan-05,25.20,25.33,24.75,24.91,1480800,24.09
18-Jan-05,24.85,25.35,24.82,25.19,1596600,24.36
14-Jan-05,24.55,26.16,24.54,25.18,3266300,24.35
13-Jan-05,24.51,24.74,24.22,24.41,2507600,23.61
12-Jan-05,24.62,24.82,24.11,24.47,1903400,23.67
11-Jan-05,24.40,24.53,24.11,24.28,1636000,23.48
10-Jan-05,24.50,24.75,24.06,24.52,2989100,23.72
7-Jan-05,24.50,24.91,24.23,24.53,1772600,23.73
6-Jan-05,24.92,25.01,24.48,24.48,2451800,23.68
5-Jan-05,25.42,25.66,24.67,24.77,3260600,23.96
4-Jan-05,26.15,26.19,25.20,25.55,2681400,24.71
3-Jan-05,26.65,26.79,25.74,26.00,2332900,25.15