matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,27.01,27.19,26.62,26.83,6037400,26.83
10-Aug-06,26.91,27.42,26.89,27.27,6486200,27.27
9-Aug-06,26.71,27.55,26.71,26.92,7265700,26.92
8-Aug-06,27.57,27.57,26.09,26.49,8739900,26.49
7-Aug-06,27.35,27.94,27.24,27.45,6336300,27.45
4-Aug-06,30.15,30.72,27.00,27.94,12281800,27.94
3-Aug-06,28.97,29.63,28.82,29.46,5894900,29.46
2-Aug-06,28.75,29.49,28.65,29.04,4103700,29.04
1-Aug-06,29.15,29.16,28.41,28.76,3353000,28.76
31-Jul-06,29.21,29.78,29.17,29.38,3761900,29.38
28-Jul-06,28.86,29.51,28.80,29.31,3857400,29.31
27-Jul-06,28.46,29.24,28.38,28.77,6371600,28.77
26-Jul-06,28.07,28.92,27.34,28.38,9439300,28.38
25-Jul-06,28.19,28.81,28.15,28.62,4666800,28.62
24-Jul-06,27.50,28.24,27.50,28.10,4278300,28.10
21-Jul-06,27.85,28.24,27.28,27.39,5887900,27.39
20-Jul-06,29.10,29.65,28.05,28.20,5549700,28.20
19-Jul-06,28.19,29.65,28.12,29.21,6038300,29.21
18-Jul-06,28.48,28.78,27.25,28.23,7217500,28.23
17-Jul-06,28.47,29.00,28.31,28.38,3492500,28.38
14-Jul-06,29.00,29.26,28.39,28.50,4632300,28.50
13-Jul-06,29.03,29.82,28.69,28.90,5990700,28.90
12-Jul-06,29.90,30.17,28.96,29.08,7150700,29.08
11-Jul-06,28.97,30.11,28.93,29.99,6587300,29.99
10-Jul-06,29.85,30.08,28.94,29.05,5208900,29.05
7-Jul-06,30.09,30.10,29.41,29.75,8887800,29.75
6-Jul-06,30.75,30.95,30.16,30.25,8819800,30.25
5-Jul-06,31.71,32.00,31.11,31.27,3364600,31.27
3-Jul-06,32.17,32.28,31.94,32.25,1072500,32.25
30-Jun-06,32.87,32.90,32.05,32.11,3615900,32.11
29-Jun-06,31.75,32.71,31.36,32.67,4244000,32.67
28-Jun-06,31.10,31.41,30.62,31.35,3821200,31.35
27-Jun-06,31.86,31.98,30.85,30.91,4586200,30.91
26-Jun-06,32.18,32.27,31.77,31.88,3863800,31.88
23-Jun-06,32.11,32.65,31.89,32.16,3461000,32.16
22-Jun-06,32.58,32.63,31.63,32.26,4663800,32.26
21-Jun-06,31.99,32.86,31.85,32.77,7152300,32.77
20-Jun-06,31.69,32.15,31.54,31.89,4637700,31.89
19-Jun-06,32.36,32.40,31.76,31.83,3909600,31.83
16-Jun-06,32.03,32.55,31.65,32.16,6275600,32.16
15-Jun-06,30.85,32.15,30.76,32.06,7124600,32.06
14-Jun-06,30.75,31.14,30.28,30.76,6022600,30.76
13-Jun-06,31.02,31.55,30.93,30.99,5098400,30.99
12-Jun-06,31.29,31.64,30.91,31.06,5404000,31.06
9-Jun-06,31.23,31.61,31.00,31.21,6842500,31.21
8-Jun-06,30.26,30.90,29.97,30.67,11189300,30.67
7-Jun-06,32.08,32.24,31.29,31.31,5377900,31.31
6-Jun-06,31.69,32.12,31.36,31.95,6060600,31.95
5-Jun-06,32.18,32.47,31.58,31.61,4945100,31.61
2-Jun-06,31.93,32.45,31.89,32.37,8551000,32.37
1-Jun-06,30.56,31.85,30.55,31.82,5776900,31.82
31-May-06,30.26,31.06,30.06,30.73,8533900,30.73
30-May-06,30.87,31.00,30.13,30.31,7707500,30.31
26-May-06,31.22,31.22,30.66,30.88,6513100,30.88
25-May-06,32.11,32.21,30.94,31.06,7232800,31.06
24-May-06,31.15,31.95,30.85,31.75,8937400,31.75
23-May-06,31.66,32.17,31.56,31.59,6349600,31.59
22-May-06,32.50,32.53,31.10,31.56,7664700,31.56
19-May-06,32.37,33.13,32.29,32.97,8956200,32.97
18-May-06,32.08,32.64,32.00,32.40,6939300,32.40
17-May-06,32.40,32.82,32.05,32.05,5246900,32.05
16-May-06,32.31,32.70,32.04,32.55,5804900,32.55
15-May-06,32.26,32.92,31.97,32.43,5677700,32.43
12-May-06,32.25,32.87,31.91,31.95,6315000,31.95
11-May-06,33.12,33.19,31.97,32.12,10511700,32.12
10-May-06,34.12,34.19,32.69,33.05,10989600,32.92
9-May-06,35.02,35.07,34.18,34.23,5312700,34.10
8-May-06,35.45,35.73,34.99,35.01,3611600,34.88
5-May-06,35.81,35.95,35.10,35.48,3197200,35.35
4-May-06,35.06,35.59,35.00,35.52,3939800,35.39
3-May-06,34.86,35.20,34.57,35.06,3554400,34.93
2-May-06,35.52,35.54,34.67,34.83,4315700,34.70
1-May-06,35.21,35.71,35.11,35.24,5703300,35.11
28-Apr-06,35.43,36.00,35.15,35.26,4692000,35.13
27-Apr-06,35.85,35.92,33.84,35.24,12628700,35.11
26-Apr-06,36.40,36.68,35.81,36.15,5424900,36.01
25-Apr-06,36.75,36.88,36.09,36.32,4354400,36.18
24-Apr-06,36.50,36.92,36.15,36.62,4931600,36.48
21-Apr-06,37.92,37.97,36.38,36.54,4520400,36.40
20-Apr-06,37.10,38.01,36.73,37.47,3743000,37.33
19-Apr-06,36.80,37.43,36.06,37.25,5498700,37.11
18-Apr-06,36.04,36.90,35.88,36.78,5384700,36.64
17-Apr-06,36.46,36.84,35.65,35.91,4003400,35.77
13-Apr-06,36.39,37.07,36.20,36.56,2871600,36.42
12-Apr-06,36.54,36.93,36.34,36.49,2299200,36.35
11-Apr-06,36.79,36.79,36.26,36.52,4087000,36.38
10-Apr-06,37.09,37.28,36.45,36.62,3598500,36.48
7-Apr-06,37.94,38.20,36.87,37.04,3620600,36.90
6-Apr-06,37.33,38.04,37.30,37.94,3503000,37.80
5-Apr-06,36.93,37.77,36.81,37.44,3363800,37.30
4-Apr-06,37.00,37.59,36.80,37.02,2865700,36.88
3-Apr-06,37.29,38.01,36.80,36.96,4708300,36.82
31-Mar-06,37.40,37.75,36.78,37.15,3811800,37.01
30-Mar-06,37.45,37.93,36.90,37.43,3626600,37.29
29-Mar-06,36.06,37.62,36.06,37.35,4687000,37.21
28-Mar-06,36.73,37.18,35.95,36.06,4506400,35.92
27-Mar-06,36.33,36.90,36.14,36.75,4426500,36.61
24-Mar-06,35.91,36.44,35.61,36.37,2927900,36.23
23-Mar-06,35.70,36.39,35.55,35.97,3098800,35.83
22-Mar-06,35.38,36.07,35.32,35.84,4508300,35.70
21-Mar-06,35.95,36.84,35.76,35.76,5531000,35.62
20-Mar-06,36.39,36.55,35.66,35.80,4078700,35.66
17-Mar-06,36.04,36.39,35.33,36.17,7208200,36.03
16-Mar-06,37.38,37.47,36.07,36.07,4521500,35.93
15-Mar-06,37.24,37.80,36.91,37.48,4072800,37.34
14-Mar-06,36.13,37.33,36.13,37.10,3484900,36.96
13-Mar-06,36.55,36.88,36.05,36.18,3645500,36.04
10-Mar-06,36.44,36.90,36.16,36.39,4745000,36.25
9-Mar-06,37.37,37.60,36.33,36.50,4522400,36.36
8-Mar-06,37.73,37.99,36.96,37.26,3367300,37.12
7-Mar-06,38.45,38.51,37.50,37.73,3321500,37.59
6-Mar-06,39.55,39.79,38.52,38.59,2840400,38.44
3-Mar-06,39.83,40.50,39.56,39.57,3420700,39.42
2-Mar-06,39.75,40.42,39.59,40.29,4208900,40.14
1-Mar-06,39.09,40.03,39.00,39.97,3568400,39.82
28-Feb-06,39.25,39.89,39.02,39.09,2773100,38.94
27-Feb-06,39.40,39.75,39.05,39.53,2196000,39.38
24-Feb-06,38.93,39.60,38.58,39.08,2715600,38.93
23-Feb-06,39.40,39.57,38.84,38.91,2409400,38.76
22-Feb-06,38.51,39.61,38.20,39.47,4288500,39.32
21-Feb-06,39.58,39.64,38.23,38.36,3951400,38.21
17-Feb-06,40.14,40.25,39.46,39.49,2996600,39.34
16-Feb-06,39.91,40.27,39.59,40.21,3966300,40.06
15-Feb-06,39.69,39.95,39.26,39.63,2790500,39.48
14-Feb-06,39.65,40.00,39.12,39.84,2842300,39.69
13-Feb-06,39.92,39.94,39.26,39.56,2492300,39.41
10-Feb-06,40.72,40.72,39.49,39.95,4300700,39.80
9-Feb-06,41.58,41.71,40.71,40.76,2903200,40.61
8-Feb-06,41.04,41.93,40.46,41.68,5035200,41.40
7-Feb-06,40.01,40.45,39.72,40.17,3420300,39.90
6-Feb-06,39.61,40.20,39.41,40.18,2800700,39.91
3-Feb-06,39.91,40.38,39.36,39.74,6179700,39.47
2-Feb-06,41.51,41.56,40.14,40.28,4695800,40.01
1-Feb-06,40.72,41.63,40.66,41.53,4154300,41.25
31-Jan-06,41.98,42.10,40.95,41.04,6653000,40.76
30-Jan-06,42.42,42.99,41.82,42.02,4172800,41.74
27-Jan-06,41.55,42.70,41.54,42.26,5421500,41.97
26-Jan-06,39.58,41.56,39.58,41.51,8276900,41.23
25-Jan-06,39.28,40.35,38.13,40.22,10208700,39.95
24-Jan-06,39.10,40.25,38.88,39.30,4564200,39.03
23-Jan-06,38.86,39.34,38.60,39.00,3472000,38.74
20-Jan-06,40.35,40.42,38.83,38.88,5681000,38.62
19-Jan-06,39.96,40.84,39.78,40.52,4065000,40.25
18-Jan-06,39.51,40.06,39.32,39.63,4733800,39.36
17-Jan-06,39.75,40.17,39.55,40.01,3274400,39.74
13-Jan-06,40.31,40.50,39.79,40.27,2979400,40.00
12-Jan-06,39.75,40.64,39.56,40.27,5922000,40.00
11-Jan-06,39.76,39.95,39.44,39.76,3371000,39.49
10-Jan-06,39.41,39.82,39.26,39.60,4406600,39.33
9-Jan-06,39.25,39.80,39.22,39.62,7445700,39.35
6-Jan-06,37.89,39.11,37.79,39.11,6413100,38.85
5-Jan-06,36.80,37.79,36.79,37.68,3957800,37.42
4-Jan-06,37.19,37.54,36.53,36.80,5015300,36.55
3-Jan-06,36.56,37.31,35.73,37.17,3463700,36.92
30-Dec-05,36.57,36.68,36.01,36.24,2659000,35.99
29-Dec-05,37.23,37.50,36.65,36.73,2064100,36.48
28-Dec-05,37.51,37.68,37.10,37.30,4082600,37.05
27-Dec-05,38.18,38.37,37.52,37.60,3899800,37.35
23-Dec-05,37.54,38.03,37.30,38.00,2541300,37.74
22-Dec-05,36.65,37.42,36.36,37.36,2879200,37.11
21-Dec-05,36.60,36.95,36.31,36.55,3729600,36.30
20-Dec-05,36.64,37.00,36.42,36.64,3983800,36.39
19-Dec-05,37.75,37.96,36.60,36.63,3374700,36.38
16-Dec-05,37.96,38.34,37.63,37.63,5892700,37.38
15-Dec-05,38.29,38.59,37.75,38.13,2524800,37.87
14-Dec-05,38.50,39.01,38.15,38.42,2750500,38.16
13-Dec-05,38.47,39.14,38.13,38.57,2946600,38.31
12-Dec-05,38.27,38.96,38.27,38.62,3191200,38.36
9-Dec-05,37.72,38.42,37.43,38.39,4210000,38.13
8-Dec-05,39.26,39.60,37.59,37.77,5248900,37.51
7-Dec-05,39.20,39.34,38.76,39.24,3801700,38.97
6-Dec-05,38.87,39.77,38.76,39.06,7235600,38.80
5-Dec-05,38.00,38.11,37.30,37.50,3638900,37.25
2-Dec-05,38.18,38.50,37.88,38.19,4326800,37.93
1-Dec-05,36.64,38.33,36.64,38.24,5680900,37.98
30-Nov-05,35.92,36.88,35.81,36.53,3866300,36.28
29-Nov-05,36.19,36.56,35.91,35.91,3774100,35.67
28-Nov-05,36.46,36.47,36.01,36.17,3695100,35.93
25-Nov-05,36.09,36.52,36.05,36.23,1398200,35.98
23-Nov-05,35.94,36.83,35.77,36.14,4045500,35.90
22-Nov-05,35.47,36.55,35.47,36.09,4544200,35.85
21-Nov-05,35.46,35.94,35.35,35.88,2496300,35.64
18-Nov-05,36.01,36.19,35.45,35.65,4849900,35.41
17-Nov-05,35.75,35.82,35.29,35.53,4086200,35.29
16-Nov-05,35.46,35.95,35.39,35.51,2683600,35.27
15-Nov-05,35.91,36.18,35.47,35.47,5606800,35.23
14-Nov-05,36.00,36.30,35.81,35.91,2565200,35.67
11-Nov-05,36.39,36.85,35.95,36.04,3619500,35.80
10-Nov-05,35.93,36.51,35.57,36.44,3634200,36.19
9-Nov-05,36.44,36.45,35.75,36.02,4854900,35.78
8-Nov-05,36.48,36.77,36.05,36.39,3472200,36.02
7-Nov-05,37.05,37.34,36.59,36.83,5495600,36.46
4-Nov-05,36.55,37.13,36.47,37.03,5588600,36.65
3-Nov-05,36.15,36.70,36.13,36.37,6727400,36.00
2-Nov-05,35.12,36.13,35.00,35.83,6860700,35.47
1-Nov-05,34.76,35.48,34.69,35.18,8024100,34.82
31-Oct-05,35.00,35.45,34.53,34.68,13994600,34.33
28-Oct-05,34.66,34.87,33.28,34.60,28368800,34.25
27-Oct-05,40.65,40.65,38.74,38.96,6140700,38.56
26-Oct-05,40.89,41.30,40.39,40.63,3940500,40.22
25-Oct-05,40.79,41.23,40.49,40.91,2971000,40.49
24-Oct-05,40.59,40.96,39.99,40.85,4247700,40.43
21-Oct-05,40.75,40.85,40.17,40.20,4535100,39.79
20-Oct-05,40.54,40.87,39.95,40.18,7060700,39.77
19-Oct-05,39.30,39.90,38.81,39.83,6126000,39.42
18-Oct-05,40.26,40.46,39.81,39.88,3317500,39.47
17-Oct-05,40.25,40.48,40.03,40.31,3463200,39.90
14-Oct-05,40.34,40.59,39.71,40.31,3646200,39.90
13-Oct-05,40.07,40.64,39.81,40.33,5630500,39.92
12-Oct-05,39.86,40.50,39.42,40.26,5345300,39.85
11-Oct-05,40.45,40.65,39.23,39.99,8353400,39.58
10-Oct-05,40.99,41.70,40.39,40.42,5476100,40.01
7-Oct-05,41.98,42.20,41.58,41.63,2342300,41.21
6-Oct-05,42.48,42.71,41.28,41.80,5314600,41.37
5-Oct-05,43.08,43.25,42.45,42.59,3901800,42.16
4-Oct-05,43.11,43.85,42.90,42.95,5273000,42.51
3-Oct-05,43.11,43.75,42.97,43.09,4950100,42.65
30-Sep-05,41.86,42.72,41.73,42.65,4091600,42.22
29-Sep-05,40.84,42.11,40.70,41.75,4073300,41.32
28-Sep-05,40.97,41.40,40.62,40.89,3642400,40.47
27-Sep-05,41.77,41.77,40.32,40.89,5458100,40.47
26-Sep-05,41.85,42.30,41.45,41.60,4524900,41.18
23-Sep-05,41.84,41.91,41.21,41.37,4189600,40.95
22-Sep-05,41.80,42.10,41.37,41.87,3334400,41.44
21-Sep-05,42.66,42.76,41.71,41.75,3639800,41.32
20-Sep-05,43.06,43.77,42.77,42.78,3515200,42.34
19-Sep-05,43.52,43.60,42.83,43.07,4299500,42.63
16-Sep-05,43.21,43.85,42.93,43.72,5725300,43.27
15-Sep-05,43.65,43.80,43.05,43.09,4114500,42.65
14-Sep-05,43.92,44.05,43.27,43.32,3976600,42.88
13-Sep-05,44.02,44.29,43.37,43.70,5638300,43.26
12-Sep-05,43.93,44.44,43.71,43.80,4199600,43.35
9-Sep-05,43.42,43.99,43.20,43.93,5051400,43.48
8-Sep-05,42.74,43.75,42.44,43.44,4290500,43.00
7-Sep-05,42.88,42.99,42.54,42.75,2805200,42.31
6-Sep-05,42.47,43.13,42.44,43.08,3123400,42.64
2-Sep-05,42.54,42.68,42.10,42.52,2746000,42.09
1-Sep-05,42.58,42.78,42.09,42.26,4008100,41.83
31-Aug-05,42.40,42.76,42.17,42.65,4226600,42.22
30-Aug-05,42.71,42.71,42.02,42.42,4191600,41.99
29-Aug-05,42.35,42.98,42.24,42.90,2971000,42.46
26-Aug-05,42.46,42.62,41.95,42.47,4180200,42.04
25-Aug-05,42.10,42.65,42.04,42.27,2894900,41.84
24-Aug-05,42.47,43.27,42.02,42.07,4270100,41.64
23-Aug-05,42.40,42.97,42.30,42.49,4203800,42.06
22-Aug-05,42.21,42.79,41.92,42.42,4685300,41.99
19-Aug-05,41.67,42.33,41.67,42.01,4249600,41.58
18-Aug-05,42.00,42.29,41.56,41.82,4642500,41.39
17-Aug-05,42.58,42.70,42.05,42.09,3691000,41.66
16-Aug-05,42.85,42.85,42.10,42.33,2967400,41.90
15-Aug-05,42.47,43.21,42.27,42.92,4048800,42.48
12-Aug-05,42.84,42.89,42.17,42.68,4247500,42.25
11-Aug-05,43.03,43.28,42.54,43.02,4639900,42.58
10-Aug-05,44.02,44.07,42.73,42.84,5977500,42.30
9-Aug-05,44.00,44.23,43.72,43.89,2561200,43.34
8-Aug-05,45.16,45.19,43.59,43.80,5145300,43.25
5-Aug-05,44.94,45.50,44.40,45.17,4554000,44.61
4-Aug-05,45.28,45.43,44.73,44.92,4353200,44.36
3-Aug-05,45.09,45.91,44.69,45.65,5700400,45.08
2-Aug-05,44.60,45.62,44.55,45.50,14992800,44.93
1-Aug-05,42.10,42.24,41.41,42.01,3847900,41.49
29-Jul-05,41.79,42.32,41.69,41.97,3647800,41.45
28-Jul-05,42.08,42.34,41.82,42.08,2517600,41.55
27-Jul-05,42.35,42.71,41.50,42.14,6648200,41.61
26-Jul-05,42.94,43.15,42.28,43.09,4029300,42.55
25-Jul-05,42.55,43.09,42.35,42.68,3380500,42.15
22-Jul-05,42.30,42.80,42.20,42.49,2856200,41.96
21-Jul-05,42.86,42.92,41.85,42.09,3671200,41.56
20-Jul-05,42.10,43.12,41.75,43.06,5447100,42.52
19-Jul-05,42.34,42.61,41.74,42.56,3506000,42.03
18-Jul-05,42.07,42.21,41.78,41.91,2842400,41.39
15-Jul-05,42.35,42.38,41.51,42.11,4774600,41.58
14-Jul-05,41.66,42.64,41.30,42.45,5797000,41.92
13-Jul-05,41.50,41.69,41.00,41.51,3037700,40.99
12-Jul-05,41.27,41.65,40.95,41.35,3941700,40.83
11-Jul-05,40.38,41.35,40.29,41.28,7106000,40.76
8-Jul-05,38.57,39.69,38.51,39.63,4815200,39.13
7-Jul-05,38.54,38.95,38.36,38.79,3907600,38.31
6-Jul-05,38.40,39.28,38.39,38.68,5150300,38.20
5-Jul-05,37.90,38.52,37.82,38.40,5714200,37.92
1-Jul-05,38.24,38.50,37.90,38.14,3048500,37.66
30-Jun-05,38.20,38.50,37.97,38.22,5993800,37.74
29-Jun-05,38.88,38.91,38.25,38.40,3842700,37.92
28-Jun-05,38.95,39.05,38.58,38.75,3903500,38.27
27-Jun-05,38.97,39.03,38.59,38.83,4324800,38.34
24-Jun-05,39.28,39.37,38.72,38.85,5898000,38.36
23-Jun-05,38.35,40.05,38.20,39.31,10432900,38.82
22-Jun-05,38.16,38.40,37.86,38.31,5203200,37.83
21-Jun-05,38.20,38.76,37.74,37.91,5667200,37.44
20-Jun-05,38.12,38.68,38.01,38.35,3862600,37.87
17-Jun-05,38.98,39.06,38.19,38.40,6186700,37.92
16-Jun-05,38.62,38.83,38.10,38.38,7152600,37.90
15-Jun-05,38.45,38.72,37.88,38.71,5386700,38.23
14-Jun-05,39.16,39.26,37.95,38.16,5459400,37.68
13-Jun-05,39.04,39.45,38.85,39.19,4407600,38.70
10-Jun-05,39.89,39.89,38.85,39.03,3117300,38.54
9-Jun-05,39.22,39.92,38.94,39.92,4177600,39.42
8-Jun-05,39.52,39.61,38.86,39.33,5094100,38.84
7-Jun-05,39.77,40.40,39.12,39.24,6799300,38.75
6-Jun-05,39.84,40.01,39.41,39.74,3242200,39.24
3-Jun-05,40.31,40.43,39.80,39.84,4179000,39.34
2-Jun-05,39.64,40.29,39.59,40.21,3936600,39.71
1-Jun-05,39.36,40.16,39.34,39.65,3620000,39.15
31-May-05,39.96,39.96,39.36,39.40,3628300,38.91
27-May-05,40.18,40.18,39.39,39.86,2777900,39.36
26-May-05,39.34,40.18,39.09,40.15,4512600,39.65
25-May-05,39.71,39.71,38.75,39.07,2833800,38.58
24-May-05,39.47,39.72,39.00,39.60,3910700,39.11
23-May-05,39.66,39.75,39.05,39.45,3689300,38.96
20-May-05,39.52,39.63,39.15,39.55,3384700,39.06
19-May-05,39.08,39.51,38.86,39.24,4275000,38.75
18-May-05,38.84,39.22,38.52,38.90,6289300,38.41
17-May-05,38.70,38.93,38.40,38.91,2411600,38.42
16-May-05,38.80,38.97,38.47,38.67,2702900,38.19
13-May-05,37.82,39.41,37.78,38.78,6436600,38.30
12-May-05,37.98,38.17,36.70,37.49,4224300,37.02
11-May-05,37.95,38.10,37.06,37.96,3998100,37.39
10-May-05,38.34,38.50,37.60,37.73,3775000,37.16
9-May-05,38.61,38.68,38.12,38.65,3715000,38.07
6-May-05,38.55,38.71,38.17,38.51,3000100,37.93
5-May-05,38.11,38.70,38.11,38.36,5491800,37.78
4-May-05,37.45,38.38,37.15,38.28,6480200,37.70
3-May-05,37.50,37.58,36.66,36.89,4355800,36.33
2-May-05,37.58,37.96,37.09,37.35,3713000,36.79
29-Apr-05,37.40,37.62,36.30,37.31,4817200,36.75
28-Apr-05,37.00,37.74,36.92,37.17,5381500,36.61
27-Apr-05,36.55,37.34,36.20,37.05,5379400,36.49
26-Apr-05,37.08,37.88,36.60,36.60,5492700,36.05
25-Apr-05,37.27,37.45,36.77,37.04,4911300,36.48
22-Apr-05,37.92,37.98,36.72,36.98,6198100,36.42
21-Apr-05,38.15,38.35,37.82,37.99,8005300,37.42
20-Apr-05,39.34,39.43,37.62,37.66,7610100,37.09
19-Apr-05,39.19,39.80,39.19,39.37,4748100,38.78
18-Apr-05,38.73,39.42,38.71,38.76,4044600,38.17
15-Apr-05,38.93,39.24,38.27,38.79,7412900,38.20
14-Apr-05,40.11,40.19,39.30,39.55,5044800,38.95
13-Apr-05,40.89,40.97,39.72,39.91,4796400,39.31
12-Apr-05,40.99,41.17,39.94,41.10,4497800,40.48
11-Apr-05,41.35,41.60,40.96,41.03,2977500,40.41
8-Apr-05,41.91,42.10,41.35,41.35,3910600,40.73
7-Apr-05,40.89,41.90,40.89,41.86,4412400,41.23
6-Apr-05,40.81,41.53,40.80,40.86,5674300,40.24
5-Apr-05,40.61,40.72,40.07,40.40,4987500,39.79
4-Apr-05,40.24,40.55,39.89,40.23,3583900,39.62
1-Apr-05,41.01,41.20,39.99,40.14,4615400,39.53
31-Mar-05,41.39,41.39,40.55,40.87,3876200,40.25
30-Mar-05,40.80,41.40,40.28,41.19,4455500,40.57
29-Mar-05,41.18,41.34,40.11,40.46,5443500,39.85
28-Mar-05,41.37,41.86,41.15,41.20,3013300,40.58
24-Mar-05,41.24,41.65,41.11,41.12,3077700,40.50
23-Mar-05,40.75,41.63,40.75,41.19,4180700,40.57
22-Mar-05,41.69,41.97,40.67,40.79,4479200,40.17
21-Mar-05,41.62,42.11,41.08,41.48,3883700,40.85
18-Mar-05,41.69,41.79,41.20,41.79,4737800,41.16
17-Mar-05,41.76,42.12,41.51,41.55,2523100,40.92
16-Mar-05,41.96,42.63,41.59,41.73,3423600,41.10
15-Mar-05,43.00,43.13,42.02,42.25,3344700,41.61
14-Mar-05,42.84,43.17,42.51,42.95,3216900,42.30
11-Mar-05,44.37,44.53,42.70,42.80,6545900,42.15
10-Mar-05,43.90,44.43,43.48,44.40,6534300,43.73
9-Mar-05,43.78,44.16,43.52,43.91,6301000,43.25
8-Mar-05,43.72,44.50,43.62,43.62,6440000,42.96
7-Mar-05,43.15,44.46,43.10,44.05,6965200,43.39
4-Mar-05,43.09,43.41,42.45,43.01,5114000,42.36
3-Mar-05,42.94,43.49,42.21,42.66,7540400,42.02
2-Mar-05,43.16,44.45,42.78,43.01,13143500,42.36
1-Mar-05,43.28,43.91,42.87,43.87,6510600,43.21
28-Feb-05,43.94,44.18,42.62,43.02,6554200,42.37
25-Feb-05,42.90,43.98,42.76,43.60,7135200,42.94
24-Feb-05,41.79,42.89,41.53,42.88,5951300,42.23
23-Feb-05,41.93,42.07,41.01,41.69,5877100,41.06
22-Feb-05,41.65,42.85,41.50,41.63,5407700,41.00
18-Feb-05,41.90,42.35,41.55,41.84,3922500,41.21
17-Feb-05,42.56,43.00,41.95,42.10,4370400,41.46
16-Feb-05,42.69,43.03,42.06,42.67,4503600,42.03
15-Feb-05,42.41,43.63,42.22,42.74,9992500,42.09
14-Feb-05,42.40,42.66,41.98,42.50,4288000,41.86
11-Feb-05,40.30,42.67,40.27,42.50,7911000,41.86
10-Feb-05,40.52,41.16,40.12,40.47,5198500,39.86
9-Feb-05,41.32,41.38,39.93,40.11,3679600,39.41
8-Feb-05,40.79,41.58,40.61,41.20,5310700,40.48
7-Feb-05,40.35,40.92,40.12,40.84,5533800,40.12
4-Feb-05,39.01,40.50,38.89,40.46,6065900,39.75
3-Feb-05,38.88,39.03,38.18,38.84,5928200,38.16
2-Feb-05,38.94,39.80,38.77,38.93,8852100,38.25
1-Feb-05,39.28,39.77,39.11,39.41,6066100,38.72
31-Jan-05,39.40,39.90,38.93,39.01,5179100,38.33
28-Jan-05,39.31,39.99,38.61,38.99,5231700,38.31
27-Jan-05,39.69,39.69,38.70,39.28,6729000,38.59
26-Jan-05,38.86,39.68,38.78,39.45,4359100,38.76
25-Jan-05,38.54,38.90,38.16,38.58,4369100,37.90
24-Jan-05,38.27,38.82,37.96,38.17,4907100,37.50
21-Jan-05,38.94,39.68,38.25,38.31,6017000,37.64
20-Jan-05,39.38,40.13,39.01,39.14,5914000,38.45
19-Jan-05,40.27,40.39,39.35,39.45,6613000,38.76
18-Jan-05,39.72,40.21,39.49,39.86,4597500,39.16
14-Jan-05,38.78,40.12,38.65,39.90,10075500,39.20
13-Jan-05,38.24,38.88,38.17,38.31,5995800,37.64
12-Jan-05,38.60,38.92,37.94,38.46,4825400,37.79
11-Jan-05,38.55,38.80,37.90,38.23,5226200,37.56
10-Jan-05,39.10,39.44,38.60,38.89,5762500,38.21
7-Jan-05,38.90,39.74,38.38,39.10,9371800,38.41
6-Jan-05,39.49,39.72,38.75,38.81,5475400,38.13
5-Jan-05,39.93,40.33,39.01,39.38,10411000,38.69
4-Jan-05,41.78,41.88,39.74,40.19,6967400,39.48
3-Jan-05,42.40,42.76,41.13,41.27,4212800,40.55