matplotlib Code

408 lines (407 with data), 19.8 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,20.90,21.30,20.74,21.07,21720900,21.07
10-Aug-06,21.06,21.25,20.88,20.99,17882200,20.99
9-Aug-06,21.82,21.91,21.02,21.14,22040800,21.14
8-Aug-06,22.11,22.14,21.45,21.59,23563200,21.59
7-Aug-06,22.11,22.19,21.92,22.04,13378600,22.04
4-Aug-06,22.34,22.52,21.92,22.45,21244500,22.45
3-Aug-06,21.83,22.27,21.29,22.09,20029700,22.09
2-Aug-06,21.72,22.14,21.64,21.99,24267500,21.99
1-Aug-06,21.44,21.71,21.23,21.65,18033500,21.65
31-Jul-06,22.17,22.22,21.58,21.68,27742200,21.68
28-Jul-06,21.70,22.34,21.39,22.22,34609500,22.22
27-Jul-06,21.39,21.74,21.20,21.55,22781100,21.55
26-Jul-06,20.85,21.59,20.83,21.22,20643000,21.22
25-Jul-06,20.72,21.14,20.61,20.91,29100600,20.91
24-Jul-06,20.39,20.88,20.12,20.75,43285100,20.75
21-Jul-06,19.10,20.15,18.95,19.91,124024704,19.91
20-Jul-06,22.25,22.46,21.93,22.10,18072300,22.10
19-Jul-06,21.41,22.59,21.34,22.47,34447800,22.47
18-Jul-06,21.54,21.55,20.97,21.34,29665900,21.34
17-Jul-06,21.78,21.96,21.45,21.57,21243000,21.57
14-Jul-06,21.79,22.14,21.43,21.90,30931000,21.90
13-Jul-06,22.22,22.68,21.67,21.70,42696800,21.70
12-Jul-06,23.11,23.17,22.16,22.38,32391400,22.38
11-Jul-06,23.28,23.45,22.96,23.42,21287100,23.42
10-Jul-06,23.83,23.98,23.35,23.48,21782900,23.48
7-Jul-06,23.81,24.17,23.76,23.87,16858700,23.87
6-Jul-06,24.24,24.33,23.94,24.15,12523300,24.15
5-Jul-06,24.24,24.41,24.16,24.22,12876700,24.22
3-Jul-06,24.55,24.68,24.28,24.59,6345900,24.59
30-Jun-06,24.68,24.85,24.25,24.46,16470200,24.46
29-Jun-06,23.97,24.68,23.92,24.62,19640100,24.62
28-Jun-06,23.67,23.98,23.54,23.85,18371900,23.85
27-Jun-06,23.61,23.88,23.60,23.71,16971700,23.71
26-Jun-06,23.80,23.94,23.72,23.84,10071900,23.84
23-Jun-06,23.79,24.03,23.72,23.72,12501900,23.72
22-Jun-06,23.99,24.25,23.85,23.87,17545100,23.87
21-Jun-06,23.65,24.25,23.63,24.08,20144500,24.08
20-Jun-06,24.10,24.10,23.53,23.67,24974300,23.67
19-Jun-06,24.30,24.31,23.86,24.06,22236300,24.06
16-Jun-06,24.80,24.92,24.06,24.12,43102400,24.12
15-Jun-06,25.09,25.16,24.58,24.91,29824800,24.91
14-Jun-06,25.21,25.33,24.71,25.07,25545200,25.07
13-Jun-06,24.84,25.25,24.84,25.10,28155800,25.10
12-Jun-06,25.24,25.28,24.89,24.89,19007500,24.89
9-Jun-06,25.39,25.53,25.15,25.26,16348300,25.26
8-Jun-06,25.32,25.55,24.99,25.21,28689600,25.21
7-Jun-06,25.52,25.60,25.20,25.26,19610900,25.26
6-Jun-06,25.55,25.64,25.06,25.61,23132500,25.61
5-Jun-06,25.82,26.08,25.50,25.50,16001400,25.50
2-Jun-06,25.90,26.08,25.36,25.96,19969800,25.96
1-Jun-06,25.32,25.85,25.25,25.80,21631100,25.80
31-May-06,25.22,25.57,25.09,25.38,26595800,25.38
30-May-06,25.00,25.29,24.90,25.02,28225400,25.02
26-May-06,24.41,25.00,24.01,24.81,23613200,24.81
25-May-06,24.26,24.36,24.01,24.30,18594600,24.30
24-May-06,23.80,24.27,23.79,24.18,30638800,24.18
23-May-06,24.42,24.66,24.08,24.09,27843100,24.09
22-May-06,24.49,24.69,24.36,24.38,24637000,24.38
19-May-06,24.87,24.98,23.98,24.57,52985400,24.57
18-May-06,23.75,24.27,23.72,23.95,29933200,23.95
17-May-06,23.66,24.03,23.60,23.63,25803900,23.63
16-May-06,24.28,24.32,23.72,23.78,20231600,23.78
15-May-06,24.10,24.37,24.00,24.35,27648000,24.35
12-May-06,24.30,24.50,24.00,24.02,22998700,24.02
11-May-06,24.78,24.93,24.25,24.51,23457300,24.51
10-May-06,25.08,25.30,24.79,24.89,24445900,24.89
9-May-06,24.65,26.80,24.50,25.20,83761296,25.20
8-May-06,25.73,26.69,25.51,26.43,30803700,26.43
5-May-06,25.79,26.00,25.59,25.68,15126900,25.68
4-May-06,25.38,25.84,25.36,25.59,16827900,25.59
3-May-06,25.42,26.00,25.10,25.32,24604000,25.32
2-May-06,25.67,25.76,25.42,25.43,30898100,25.43
1-May-06,26.29,26.40,25.49,25.65,32149500,25.65
28-Apr-06,25.90,26.44,25.70,26.20,28027800,26.20
27-Apr-06,26.00,26.27,25.91,25.94,54250900,25.94
26-Apr-06,26.67,26.84,26.12,26.22,34050700,26.22
25-Apr-06,26.42,26.88,26.00,26.62,36190500,26.62
24-Apr-06,26.86,26.90,26.32,26.47,38422100,26.47
21-Apr-06,27.17,27.50,26.78,27.01,88826800,27.01
20-Apr-06,28.46,28.61,27.89,28.24,34344800,28.24
19-Apr-06,28.81,29.00,28.46,28.61,28118000,28.61
18-Apr-06,29.04,29.09,28.66,28.97,22427300,28.97
17-Apr-06,29.22,29.26,28.74,28.85,25927100,28.85
13-Apr-06,29.45,29.69,29.20,29.35,16771300,29.35
12-Apr-06,29.60,29.80,29.53,29.65,21123900,29.65
11-Apr-06,29.69,29.81,29.26,29.66,21782100,29.66
10-Apr-06,29.77,29.95,29.64,29.72,11819000,29.72
7-Apr-06,29.73,29.96,29.70,29.76,16777500,29.76
6-Apr-06,29.73,29.90,29.55,29.67,15469900,29.67
5-Apr-06,29.77,29.91,29.63,29.83,19599500,29.83
4-Apr-06,29.83,30.05,29.75,29.85,15638600,29.85
3-Apr-06,29.92,30.25,29.73,29.73,27262500,29.73
31-Mar-06,30.25,30.44,29.76,29.76,24818500,29.76
30-Mar-06,30.38,30.55,30.06,30.16,13299600,30.16
29-Mar-06,29.85,30.60,29.83,30.42,21087500,30.42
28-Mar-06,30.01,30.17,29.65,29.74,15556000,29.74
27-Mar-06,30.24,30.28,29.79,30.10,15692800,30.10
24-Mar-06,30.38,30.62,29.99,30.06,13000900,30.06
23-Mar-06,30.33,30.80,30.05,30.34,13934000,30.34
22-Mar-06,29.99,30.52,29.84,30.41,24990600,30.41
21-Mar-06,29.89,30.78,29.81,30.27,26043300,30.27
20-Mar-06,29.39,29.83,29.26,29.76,15591800,29.76
17-Mar-06,29.58,29.59,29.03,29.08,19160800,29.08
16-Mar-06,29.77,29.80,29.43,29.45,11076000,29.45
15-Mar-06,29.61,29.78,29.50,29.56,12785200,29.56
14-Mar-06,29.23,29.74,29.16,29.65,16295100,29.65
13-Mar-06,29.14,29.43,29.09,29.26,16850200,29.26
10-Mar-06,28.91,29.46,28.60,29.09,20494100,29.09
9-Mar-06,29.08,29.08,28.82,28.90,17266300,28.90
8-Mar-06,29.19,29.22,28.91,28.95,24708200,28.95
7-Mar-06,29.01,29.25,28.89,29.13,19756300,29.13
6-Mar-06,29.30,29.51,29.00,29.12,15242100,29.12
3-Mar-06,29.28,29.53,29.12,29.13,21098500,29.13
2-Mar-06,29.20,29.68,29.08,29.56,23568700,29.56
1-Mar-06,29.07,29.58,29.07,29.27,20104700,29.27
28-Feb-06,29.32,29.49,29.00,29.00,20734400,29.00
27-Feb-06,29.23,29.69,29.12,29.44,17032900,29.44
24-Feb-06,29.06,29.37,28.88,29.10,22646900,29.10
23-Feb-06,29.72,29.80,29.05,29.08,26612200,29.08
22-Feb-06,29.41,30.09,29.37,29.75,26601300,29.75
21-Feb-06,30.15,30.23,29.78,29.81,27771100,29.81
17-Feb-06,30.99,31.01,30.13,30.38,68759800,30.38
16-Feb-06,31.98,32.09,31.55,31.96,39677400,31.96
15-Feb-06,31.82,32.24,31.49,31.77,18198100,31.77
14-Feb-06,31.43,32.00,31.12,32.00,28568000,32.00
13-Feb-06,31.60,32.05,31.40,31.57,17536000,31.57
10-Feb-06,31.17,31.99,30.86,31.79,19590000,31.79
9-Feb-06,32.00,32.09,31.08,31.21,24758600,31.21
8-Feb-06,30.51,31.55,30.44,31.52,43761200,31.52
7-Feb-06,29.33,29.86,29.30,29.69,35572300,29.69
6-Feb-06,29.12,29.58,29.10,29.32,26009000,29.32
3-Feb-06,28.92,29.32,28.69,29.26,21930600,29.26
2-Feb-06,29.56,29.66,28.82,29.00,22795500,29.00
1-Feb-06,29.23,29.86,29.05,29.76,14673400,29.76
31-Jan-06,29.71,29.81,29.31,29.31,14223400,29.31
30-Jan-06,29.34,29.96,29.30,29.66,20759500,29.66
27-Jan-06,29.41,29.95,28.97,29.27,23556000,29.27
26-Jan-06,29.52,29.75,28.94,29.31,23691300,29.31
25-Jan-06,30.05,30.08,29.26,29.46,24479700,29.46
24-Jan-06,30.24,30.62,29.66,29.90,27114400,29.90
23-Jan-06,30.07,30.58,29.98,30.22,21100300,30.22
20-Jan-06,30.50,30.65,29.85,29.96,30371600,29.96
19-Jan-06,30.23,30.76,30.18,30.50,22464300,30.50
18-Jan-06,29.29,30.11,29.25,29.97,32362300,29.97
17-Jan-06,30.22,30.52,30.16,30.38,18719100,30.38
13-Jan-06,30.89,30.98,30.53,30.58,14046300,30.58
12-Jan-06,31.07,31.16,30.73,30.73,13942300,30.73
11-Jan-06,31.44,31.47,31.04,31.24,13710400,31.24
10-Jan-06,30.94,31.37,30.88,31.35,17241800,31.35
9-Jan-06,30.59,31.51,30.46,31.32,22759800,31.32
6-Jan-06,30.90,30.91,30.41,30.64,33477500,30.64
5-Jan-06,30.96,30.98,30.59,30.75,20660900,30.75
4-Jan-06,30.55,31.04,30.49,30.76,17013800,30.76
3-Jan-06,30.01,30.74,29.95,30.61,16647200,30.61
30-Dec-05,30.10,30.15,29.84,29.95,15000000,29.95
29-Dec-05,30.52,30.69,30.21,30.28,12055000,30.28
28-Dec-05,30.90,31.25,30.58,30.63,12667400,30.63
27-Dec-05,31.29,31.44,30.88,30.92,11863200,30.92
23-Dec-05,30.99,31.39,30.95,31.17,7116800,31.17
22-Dec-05,30.83,31.15,30.71,31.04,12214400,31.04
21-Dec-05,31.29,31.31,30.82,30.93,22429800,30.93
20-Dec-05,31.96,31.99,31.21,31.25,17809600,31.25
19-Dec-05,32.45,32.67,31.89,31.90,20675500,31.90
16-Dec-05,32.86,33.06,32.46,32.55,31155100,32.55
15-Dec-05,32.76,32.93,32.41,32.89,19239300,32.89
14-Dec-05,32.88,33.20,32.62,32.83,24043000,32.83
13-Dec-05,32.50,33.22,32.44,32.88,30866700,32.88
12-Dec-05,32.46,32.47,32.17,32.38,14786300,32.38
9-Dec-05,31.65,32.27,31.61,32.17,17773200,32.17
8-Dec-05,31.78,31.85,31.35,31.65,30920000,31.65
7-Dec-05,31.66,31.90,31.58,31.78,22346900,31.78
6-Dec-05,31.44,31.81,31.30,31.66,20378200,31.66
5-Dec-05,31.27,31.33,31.06,31.26,23260300,31.26
2-Dec-05,30.83,31.16,30.75,30.82,22418400,30.82
1-Dec-05,30.36,30.92,30.32,30.83,18991800,30.83
30-Nov-05,30.35,30.73,30.12,30.15,22521300,30.15
29-Nov-05,30.41,30.99,30.35,30.42,24380300,30.42
28-Nov-05,30.38,30.52,30.21,30.22,13534900,30.22
25-Nov-05,30.41,30.57,30.33,30.33,6885900,30.33
23-Nov-05,30.05,30.49,30.03,30.31,16349500,30.31
22-Nov-05,29.91,30.28,29.91,30.00,26063400,30.00
21-Nov-05,29.98,30.20,29.85,30.04,22737100,30.04
18-Nov-05,29.89,30.09,29.66,29.85,29936100,29.85
17-Nov-05,29.82,29.91,29.62,29.87,22510000,29.87
16-Nov-05,29.84,29.91,29.60,29.77,20465200,29.77
15-Nov-05,29.52,29.95,29.50,29.81,27037100,29.81
14-Nov-05,29.47,29.55,29.11,29.46,19946300,29.46
11-Nov-05,29.59,29.84,29.16,29.40,50636700,29.40
10-Nov-05,29.00,29.34,28.62,29.21,30796700,29.21
9-Nov-05,29.00,29.20,28.67,29.02,18105900,29.02
8-Nov-05,29.57,29.65,28.82,29.09,27640500,29.09
7-Nov-05,29.69,29.76,29.51,29.60,14429700,29.60
4-Nov-05,29.68,29.82,29.60,29.76,15717200,29.76
3-Nov-05,29.50,29.86,29.33,29.72,28093800,29.72
2-Nov-05,29.25,29.41,29.00,29.34,43841600,29.34
1-Nov-05,29.89,30.02,28.81,29.24,105279200,29.24
31-Oct-05,30.99,32.15,30.94,31.88,23439400,31.88
28-Oct-05,31.44,31.54,30.82,31.06,20040100,31.06
27-Oct-05,31.72,31.84,31.07,31.14,19039800,31.14
26-Oct-05,31.66,32.15,31.66,31.75,13923700,31.75
25-Oct-05,31.83,31.85,31.54,31.83,15196600,31.83
24-Oct-05,31.98,32.35,31.59,31.83,16120500,31.83
21-Oct-05,32.12,32.28,31.74,32.05,15182200,32.05
20-Oct-05,32.34,32.40,31.81,31.95,15268700,31.95
19-Oct-05,32.03,32.38,31.50,32.38,23764100,32.38
18-Oct-05,33.00,33.06,31.83,32.18,24520600,32.18
17-Oct-05,33.00,33.34,32.86,33.15,13569700,33.15
14-Oct-05,33.03,33.25,32.86,32.93,14306800,32.93
13-Oct-05,32.51,33.29,32.51,33.11,16337500,33.11
12-Oct-05,32.40,32.99,32.39,32.65,14339900,32.65
11-Oct-05,32.97,33.09,32.35,32.53,19403400,32.53
10-Oct-05,32.42,32.99,32.35,32.82,18638100,32.82
7-Oct-05,31.89,32.18,31.54,32.08,23927600,32.08
6-Oct-05,32.59,32.79,31.65,31.67,35990200,31.67
5-Oct-05,33.40,33.50,32.50,32.59,28942900,32.59
4-Oct-05,33.50,33.88,33.32,33.39,31115600,33.39
3-Oct-05,34.11,34.27,33.90,33.97,19336900,33.97
30-Sep-05,34.21,34.50,33.97,34.20,13339900,34.20
29-Sep-05,33.94,34.46,33.70,34.45,20638700,34.45
28-Sep-05,34.34,34.39,33.93,33.94,14298700,33.94
27-Sep-05,34.00,34.20,33.81,33.97,10576100,33.97
26-Sep-05,34.14,34.71,33.76,33.82,15820400,33.82
23-Sep-05,33.99,34.52,33.89,34.09,17584800,34.09
22-Sep-05,33.35,34.22,33.24,33.99,19935200,33.99
21-Sep-05,33.69,33.73,33.31,33.36,22107300,33.36
20-Sep-05,34.34,34.40,33.73,33.80,17242300,33.80
19-Sep-05,34.75,34.75,34.18,34.31,17609800,34.31
16-Sep-05,34.71,34.91,34.49,34.86,20654900,34.86
15-Sep-05,34.92,34.92,34.46,34.65,15856400,34.65
14-Sep-05,35.03,35.15,34.65,34.69,13576200,34.69
13-Sep-05,35.00,35.25,34.86,34.91,14372900,34.91
12-Sep-05,34.84,35.19,34.82,34.83,18155000,34.83
9-Sep-05,34.79,34.93,34.50,34.65,16679400,34.65
8-Sep-05,35.02,35.09,34.44,34.57,30361300,34.57
7-Sep-05,35.51,35.68,35.00,35.12,16479500,35.12
6-Sep-05,35.05,35.66,35.05,35.53,14333200,35.53
2-Sep-05,35.29,35.36,34.92,34.98,12665400,34.98
1-Sep-05,35.38,35.55,35.03,35.03,15785500,35.03
31-Aug-05,35.29,35.60,35.04,35.60,14901300,35.60
30-Aug-05,35.09,35.63,35.03,35.40,13364600,35.40
29-Aug-05,35.12,35.66,35.05,35.20,11554500,35.20
26-Aug-05,35.51,35.62,35.31,35.32,15138900,35.32
25-Aug-05,35.50,35.75,35.43,35.48,18717300,35.48
24-Aug-05,35.68,35.75,35.28,35.38,26218900,35.38
23-Aug-05,36.10,36.51,35.73,35.73,24602400,35.73
22-Aug-05,36.50,36.85,36.15,36.28,20814900,36.28
19-Aug-05,36.80,36.86,36.36,36.39,19986900,36.39
18-Aug-05,36.84,37.05,36.70,36.74,20721200,36.74
17-Aug-05,36.72,37.13,36.67,36.92,25790700,36.92
16-Aug-05,36.55,36.84,36.50,36.70,27490400,36.70
15-Aug-05,36.55,36.64,36.34,36.58,32269900,36.58
12-Aug-05,36.56,36.66,36.10,36.64,96286496,36.64
11-Aug-05,39.94,40.03,39.21,39.58,35193500,39.58
10-Aug-05,40.15,40.49,39.70,39.73,15043900,39.73
9-Aug-05,39.86,40.17,39.76,39.88,12138300,39.88
8-Aug-05,39.91,40.00,39.47,39.72,14263100,39.72
5-Aug-05,39.95,40.23,39.67,39.67,10442400,39.67
4-Aug-05,40.34,40.53,39.74,39.83,15439900,39.83
3-Aug-05,40.73,40.75,40.33,40.53,9343700,40.53
2-Aug-05,40.86,41.02,40.52,40.84,8456000,40.84
1-Aug-05,40.62,40.95,40.30,40.52,8706900,40.52
29-Jul-05,40.85,40.95,40.42,40.47,10750200,40.47
28-Jul-05,41.43,41.43,40.88,40.96,9455400,40.96
27-Jul-05,41.42,41.50,41.06,41.36,7451600,41.36
26-Jul-05,41.29,41.47,41.17,41.31,7596000,41.31
25-Jul-05,41.24,41.47,41.11,41.28,8160500,41.28
22-Jul-05,41.18,41.43,40.97,41.29,8048400,41.29
21-Jul-05,41.48,41.50,40.99,41.25,10074300,41.25
20-Jul-05,41.00,41.99,40.90,41.54,9974700,41.54
19-Jul-05,40.94,41.75,40.90,41.42,16511200,41.42
18-Jul-05,40.59,40.91,40.45,40.64,9338000,40.64
15-Jul-05,40.79,41.09,40.73,40.96,12357700,40.96
14-Jul-05,40.43,40.82,40.22,40.73,13766600,40.73
13-Jul-05,39.71,40.46,39.61,40.39,13056200,40.39
12-Jul-05,39.70,40.01,39.64,39.78,10941200,39.78
11-Jul-05,39.80,39.99,39.48,39.93,11766900,39.93
8-Jul-05,39.37,39.86,39.16,39.79,10283100,39.79
7-Jul-05,39.11,39.57,39.02,39.44,10830200,39.44
6-Jul-05,39.61,39.90,39.43,39.44,10090000,39.44
5-Jul-05,39.10,39.99,39.05,39.85,10499500,39.85
1-Jul-05,39.62,39.66,39.20,39.34,8732100,39.34
30-Jun-05,39.43,39.90,39.41,39.46,14791000,39.46
29-Jun-05,39.67,39.98,39.38,39.57,10046600,39.57
28-Jun-05,39.19,39.75,39.06,39.55,9563100,39.55
27-Jun-05,39.30,39.68,39.14,39.27,10066600,39.27
24-Jun-05,39.76,40.08,39.49,39.49,14245700,39.49
23-Jun-05,40.51,40.55,39.83,39.86,14976400,39.86
22-Jun-05,40.62,40.64,40.21,40.45,10380000,40.45
21-Jun-05,40.32,40.53,40.17,40.42,11447600,40.42
20-Jun-05,40.50,40.69,40.19,40.45,13358700,40.45
17-Jun-05,41.02,41.22,40.54,40.75,22461300,40.75
16-Jun-05,40.58,40.95,40.51,40.77,12787300,40.77
15-Jun-05,40.25,40.71,39.92,40.66,16628000,40.66
14-Jun-05,39.99,40.20,39.91,40.08,9510300,40.08
13-Jun-05,39.59,40.23,39.59,39.98,12750800,39.98
10-Jun-05,40.26,40.30,39.41,39.63,16725400,39.63
9-Jun-05,40.26,40.49,39.96,40.33,17564700,40.33
8-Jun-05,40.46,40.70,40.21,40.41,10501600,40.41
7-Jun-05,40.46,40.84,40.24,40.39,15095100,40.39
6-Jun-05,40.12,40.89,40.03,40.68,13735500,40.68
3-Jun-05,40.55,40.85,39.99,40.16,12056100,40.16
2-Jun-05,40.10,40.68,40.08,40.60,9884400,40.60
1-Jun-05,39.81,40.71,39.78,40.30,15690900,40.30
31-May-05,40.23,40.30,39.89,39.93,13515000,39.93
27-May-05,40.33,40.45,40.20,40.31,8142000,40.31
26-May-05,40.40,40.56,40.20,40.40,10644200,40.40
25-May-05,40.17,40.31,39.89,40.23,10408600,40.23
24-May-05,39.84,40.25,39.75,40.25,12214900,40.25
23-May-05,39.89,40.25,39.69,39.99,14202500,39.99
20-May-05,39.95,40.02,39.40,39.99,12592600,39.99
19-May-05,39.71,40.00,39.38,39.99,12852300,39.99
18-May-05,39.67,39.97,39.40,39.60,16012500,39.60
17-May-05,39.15,39.77,38.95,39.73,15548700,39.73
16-May-05,39.13,39.51,38.95,39.35,17379700,39.35
13-May-05,37.87,39.44,37.75,39.33,56146700,39.33
12-May-05,36.65,37.10,36.52,36.61,21738100,36.61
11-May-05,36.22,36.90,36.07,36.54,11994600,36.54
10-May-05,36.80,36.83,36.12,36.47,11319400,36.47
9-May-05,37.20,37.26,36.50,36.87,13433100,36.87
6-May-05,37.23,37.40,36.96,37.15,10792300,37.15
5-May-05,36.95,37.14,36.64,37.02,21620500,37.02
4-May-05,35.91,36.89,35.62,36.83,22010100,36.83
3-May-05,34.99,35.99,34.99,35.75,28856800,35.75
2-May-05,34.87,35.61,34.83,34.96,21496600,34.96
29-Apr-05,35.08,35.15,34.40,34.83,23647200,34.83
28-Apr-05,34.85,35.25,34.60,34.92,18668300,34.92
27-Apr-05,35.34,35.50,34.80,34.83,27531100,34.83
26-Apr-05,36.51,36.66,35.50,35.52,20859700,35.52
25-Apr-05,36.60,36.85,36.41,36.71,10708500,36.71
22-Apr-05,36.72,36.80,36.08,36.31,11366600,36.31
21-Apr-05,36.46,36.93,36.20,36.85,13259300,36.85
20-Apr-05,36.60,36.80,35.94,35.99,20709900,35.99
19-Apr-05,35.59,35.95,35.47,35.62,15017300,35.62
18-Apr-05,35.36,35.85,35.29,35.37,13937600,35.37
15-Apr-05,35.46,36.06,35.34,35.56,22655500,35.56
14-Apr-05,36.95,37.03,36.08,36.18,23239200,36.18
13-Apr-05,37.53,37.69,36.89,36.91,15228600,36.91
12-Apr-05,37.85,37.92,37.21,37.61,21964300,37.61
11-Apr-05,38.27,38.34,37.73,37.89,11249700,37.89
8-Apr-05,38.69,38.70,38.10,38.18,13330900,38.18
7-Apr-05,38.41,38.56,37.92,38.50,18571500,38.50
6-Apr-05,39.10,39.15,37.92,38.15,27468700,38.15
5-Apr-05,38.65,39.16,38.65,39.13,12251700,39.13
4-Apr-05,38.04,38.95,38.01,38.68,16324600,38.68
1-Apr-05,38.53,38.61,38.02,38.03,15541500,38.03
31-Mar-05,38.47,38.95,38.29,38.42,13003300,38.42
30-Mar-05,38.13,38.73,37.85,38.55,10980200,38.55
29-Mar-05,38.13,38.45,37.99,38.14,10815000,38.14
28-Mar-05,38.50,38.62,38.12,38.18,10304100,38.18
24-Mar-05,38.47,38.90,38.30,38.38,12037500,38.38
23-Mar-05,38.05,38.62,38.04,38.43,12613600,38.43
22-Mar-05,38.32,38.70,38.04,38.04,13137500,38.04
21-Mar-05,38.51,38.57,37.96,38.42,14381500,38.42
18-Mar-05,38.21,38.66,38.02,38.50,19067000,38.50
17-Mar-05,38.65,38.73,38.14,38.20,16566800,38.20
16-Mar-05,38.95,39.20,38.60,38.70,15539000,38.70
15-Mar-05,39.51,39.58,39.00,39.06,14045600,39.06
14-Mar-05,39.68,39.80,39.16,39.50,18208700,39.50
11-Mar-05,40.46,40.46,39.50,39.71,17618200,39.71
10-Mar-05,40.16,40.30,39.81,40.17,12563200,40.17
9-Mar-05,40.21,40.48,39.99,40.16,11660300,40.16
8-Mar-05,40.30,40.61,40.20,40.22,11266300,40.22
7-Mar-05,40.63,40.85,40.33,40.49,16400500,40.49
4-Mar-05,40.44,40.93,40.32,40.87,18794200,40.87
3-Mar-05,40.23,40.39,39.95,40.00,17142700,40.00
2-Mar-05,40.32,40.75,40.19,40.29,11323600,40.29
1-Mar-05,40.16,40.53,40.09,40.40,14001200,40.40
28-Feb-05,40.15,40.29,39.75,40.09,20046900,40.09
25-Feb-05,40.13,40.33,39.88,40.20,10759300,40.20
24-Feb-05,39.85,40.29,39.60,40.21,15739600,40.21
23-Feb-05,40.38,40.48,39.53,39.90,24764000,39.90
22-Feb-05,40.33,40.69,40.20,40.31,22168400,40.31
18-Feb-05,40.25,40.56,40.10,40.55,18526500,40.55
17-Feb-05,40.48,40.72,40.20,40.34,19668000,40.34
16-Feb-05,40.05,40.89,40.05,40.60,21410400,40.60
15-Feb-05,39.69,40.39,39.60,40.20,20151700,40.20
14-Feb-05,39.83,40.05,39.52,39.56,17319100,39.56
11-Feb-05,39.76,40.22,39.48,39.99,48754400,39.99
10-Feb-05,41.24,41.68,40.95,41.57,23327300,41.57
9-Feb-05,41.41,41.83,40.91,40.99,13874600,40.99
8-Feb-05,41.51,41.78,40.88,41.02,12085500,41.02
7-Feb-05,41.48,41.75,41.20,41.44,7601900,41.44
4-Feb-05,41.05,41.60,41.00,41.51,10651800,41.51
3-Feb-05,41.09,41.55,41.04,41.17,11304600,41.17
2-Feb-05,41.71,41.75,41.21,41.45,10468100,41.45
1-Feb-05,41.77,41.85,41.54,41.62,11839200,41.62
31-Jan-05,41.26,41.78,41.25,41.76,13023700,41.76
28-Jan-05,40.78,41.14,40.73,41.06,13666300,41.06
27-Jan-05,40.36,40.98,40.24,40.78,13207600,40.78
26-Jan-05,40.64,40.85,40.44,40.45,10767200,40.45
25-Jan-05,40.17,40.76,40.07,40.35,11115000,40.35
24-Jan-05,40.10,40.58,40.00,40.00,13221600,40.00
21-Jan-05,40.12,40.25,39.99,40.04,11984400,40.04
20-Jan-05,40.01,40.48,39.88,40.10,12967200,40.10
19-Jan-05,40.30,40.54,39.99,40.06,13921000,40.06
18-Jan-05,39.99,40.52,39.77,40.30,17903600,40.30
14-Jan-05,40.27,40.45,40.16,40.29,9692900,40.29
13-Jan-05,40.84,40.94,40.21,40.29,10153800,40.29
12-Jan-05,41.39,41.40,40.52,40.93,13831200,40.93
11-Jan-05,40.66,41.20,40.61,41.08,12584900,41.08
10-Jan-05,40.15,41.20,40.01,40.97,13547700,40.97
7-Jan-05,40.56,40.65,40.13,40.19,13115900,40.19
6-Jan-05,40.48,40.70,40.17,40.18,11579900,40.18
5-Jan-05,40.41,41.00,40.22,40.25,13732300,40.25
4-Jan-05,41.54,41.66,40.52,40.52,20134800,40.52
3-Jan-05,42.09,42.30,41.65,41.79,14793100,41.79