matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,34.04,34.16,33.75,34.04,825600,34.04
10-Aug-06,33.88,34.34,33.57,34.15,1034400,34.15
9-Aug-06,33.97,34.80,33.80,33.84,1627200,33.84
8-Aug-06,34.35,34.35,33.30,33.79,2153000,33.79
7-Aug-06,34.39,34.76,33.99,34.11,2813900,34.11
4-Aug-06,34.73,35.48,34.18,34.29,4061600,34.29
3-Aug-06,33.23,33.86,33.18,33.62,2636400,33.62
2-Aug-06,33.13,33.76,33.05,33.41,3819200,33.41
1-Aug-06,33.95,34.07,32.98,33.19,2441400,33.19
31-Jul-06,34.49,34.51,33.91,34.18,1548700,34.18
28-Jul-06,34.29,34.61,33.79,34.46,1463800,34.46
27-Jul-06,34.03,34.28,33.65,33.81,1404100,33.65
26-Jul-06,34.36,34.54,33.76,33.88,3683500,33.72
25-Jul-06,34.92,35.05,34.39,34.50,3129200,34.34
24-Jul-06,35.31,35.39,34.81,35.02,2244000,34.85
21-Jul-06,35.29,35.66,35.10,35.30,2302400,35.13
20-Jul-06,36.49,36.50,35.42,35.57,2526000,35.40
19-Jul-06,36.37,37.16,36.26,36.55,1263000,36.38
18-Jul-06,36.41,36.69,36.02,36.32,1516300,36.15
17-Jul-06,36.71,36.75,36.33,36.53,2208300,36.36
14-Jul-06,36.77,36.96,36.47,36.75,2484800,36.58
13-Jul-06,37.05,37.29,36.73,36.87,2082200,36.70
12-Jul-06,37.68,37.77,36.65,37.06,1979800,36.88
11-Jul-06,37.71,37.89,37.39,37.67,1869600,37.49
10-Jul-06,37.75,38.00,37.46,37.65,981900,37.47
7-Jul-06,37.95,38.00,37.21,37.59,2576600,37.41
6-Jul-06,38.17,38.52,37.93,38.03,1678200,37.85
5-Jul-06,38.99,38.99,38.17,38.28,1700400,38.10
3-Jul-06,39.52,39.52,38.98,38.98,866900,38.80
30-Jun-06,39.67,39.86,38.90,38.98,2903100,38.80
29-Jun-06,39.55,39.69,38.68,39.67,4089600,39.48
28-Jun-06,39.49,39.68,39.09,39.57,1794000,39.38
27-Jun-06,39.48,39.68,39.01,39.22,1766000,39.03
26-Jun-06,39.45,39.75,39.38,39.52,1041000,39.33
23-Jun-06,39.01,39.89,38.84,39.46,1387200,39.27
22-Jun-06,39.26,39.64,38.97,39.19,1472900,39.00
21-Jun-06,38.84,39.80,38.83,39.45,1881200,39.26
20-Jun-06,38.88,39.41,38.50,38.90,2197900,38.72
19-Jun-06,38.85,39.05,38.68,38.73,2381700,38.55
16-Jun-06,37.67,39.08,37.40,38.60,4591300,38.42
15-Jun-06,36.94,37.83,36.60,37.59,1970400,37.41
14-Jun-06,36.58,36.98,36.46,36.95,1783200,36.78
13-Jun-06,37.11,37.36,36.58,36.70,1803200,36.53
12-Jun-06,37.11,37.48,36.93,37.00,1291200,36.82
9-Jun-06,38.09,38.49,37.14,37.26,2080900,37.08
8-Jun-06,37.19,37.30,36.42,37.14,2636500,36.96
7-Jun-06,37.74,37.95,37.28,37.35,2177500,37.17
6-Jun-06,38.24,38.44,37.45,37.69,2619400,37.51
5-Jun-06,38.40,38.96,37.85,38.19,3489100,38.01
2-Jun-06,37.98,38.00,37.06,37.45,2700800,37.27
1-Jun-06,36.87,37.69,36.71,37.67,3563500,37.49
31-May-06,36.59,37.09,36.11,36.71,3371100,36.54
30-May-06,37.26,37.48,36.65,36.78,3158600,36.61
26-May-06,38.34,38.39,37.51,38.13,1620700,37.95
25-May-06,38.23,38.36,37.40,38.19,2007300,38.01
24-May-06,37.70,38.49,37.14,38.33,2177900,38.15
23-May-06,38.78,38.94,37.84,37.92,2110800,37.74
22-May-06,38.16,39.01,38.04,38.72,2195500,38.54
19-May-06,38.42,38.81,38.19,38.55,2734500,38.37
18-May-06,38.60,38.95,38.28,38.45,2277500,38.27
17-May-06,39.00,39.36,38.51,38.68,2015400,38.50
16-May-06,39.52,39.59,38.94,39.36,1645400,39.17
15-May-06,40.05,40.05,39.25,39.61,1578200,39.42
12-May-06,40.10,40.42,39.78,39.95,1199800,39.76
11-May-06,40.27,40.53,40.09,40.22,1135800,40.03
10-May-06,40.39,40.76,40.22,40.46,1773200,40.27
9-May-06,39.94,40.55,39.94,40.55,1406600,40.36
8-May-06,40.33,40.40,39.90,40.08,1697000,39.89
5-May-06,39.92,40.52,39.68,40.44,1761800,40.25
4-May-06,39.74,40.06,39.40,39.84,1864800,39.65
3-May-06,40.12,40.39,39.40,39.63,1270200,39.44
2-May-06,40.26,40.42,39.75,40.26,1358900,40.07
1-May-06,40.76,40.77,39.87,40.04,1287400,39.85
28-Apr-06,40.84,41.21,40.35,40.39,1335700,40.20
27-Apr-06,39.76,41.33,39.36,40.91,2159800,40.72
26-Apr-06,40.14,40.35,39.66,39.99,1643700,39.64
25-Apr-06,40.39,40.50,39.50,40.19,3268500,39.84
24-Apr-06,40.33,40.62,40.26,40.38,1570700,40.03
21-Apr-06,41.48,41.69,40.16,40.50,2165600,40.15
20-Apr-06,41.45,41.75,41.18,41.51,1628300,41.15
19-Apr-06,41.58,41.85,41.02,41.45,1972100,41.09
18-Apr-06,40.35,41.87,40.35,41.65,2584400,41.29
17-Apr-06,40.96,40.96,40.05,40.47,1516200,40.12
13-Apr-06,40.62,41.18,40.15,40.82,1441500,40.46
12-Apr-06,40.57,40.71,40.15,40.51,1063600,40.16
11-Apr-06,40.96,40.97,40.34,40.60,1617400,40.25
10-Apr-06,40.88,40.89,40.52,40.72,982200,40.37
7-Apr-06,41.37,41.79,40.67,40.82,1825700,40.46
6-Apr-06,41.50,41.61,41.03,41.34,1560600,40.98
5-Apr-06,41.50,41.77,41.18,41.74,1797900,41.38
4-Apr-06,41.84,42.14,41.35,41.68,2312500,41.32
3-Apr-06,42.00,42.37,41.65,41.77,2582900,41.41
31-Mar-06,41.09,41.72,40.89,41.66,2388700,41.30
30-Mar-06,40.71,41.76,40.71,41.17,2065900,40.81
29-Mar-06,39.60,41.26,39.34,40.78,5164000,40.42
28-Mar-06,40.42,40.85,40.00,40.16,2861400,39.81
27-Mar-06,39.99,40.50,39.82,40.27,1506400,39.92
24-Mar-06,40.36,40.56,39.88,40.12,1967900,39.77
23-Mar-06,40.45,40.55,40.07,40.40,1214100,40.05
22-Mar-06,40.86,41.13,40.42,40.50,1698600,40.15
21-Mar-06,40.87,41.50,40.79,40.96,2256000,40.60
20-Mar-06,40.28,41.50,40.21,41.07,2205200,40.71
17-Mar-06,40.31,40.49,39.89,40.34,3730500,39.99
16-Mar-06,40.43,40.44,39.83,40.10,1699400,39.75
15-Mar-06,40.32,40.48,39.80,40.33,1426000,39.98
14-Mar-06,39.19,40.44,39.10,40.36,2277100,40.01
13-Mar-06,39.66,39.90,39.05,39.14,1797100,38.80
10-Mar-06,39.33,39.70,39.10,39.59,1678700,39.24
9-Mar-06,39.61,40.08,39.31,39.31,1442800,38.97
8-Mar-06,38.97,39.75,38.97,39.58,1417600,39.24
7-Mar-06,39.54,39.80,39.07,39.12,1795300,38.78
6-Mar-06,40.23,40.49,39.45,39.76,1633200,39.41
3-Mar-06,39.81,41.06,39.50,40.29,2982700,39.94
2-Mar-06,39.90,40.49,39.85,40.17,1892400,39.82
1-Mar-06,39.97,40.23,39.75,40.19,2510400,39.84
28-Feb-06,39.50,40.18,39.35,40.05,4353200,39.70
27-Feb-06,37.57,39.96,37.51,39.71,4339000,39.36
24-Feb-06,37.57,37.75,37.18,37.68,1682300,37.35
23-Feb-06,37.52,38.04,37.52,37.63,1483400,37.30
22-Feb-06,37.13,37.83,37.05,37.70,1856600,37.37
21-Feb-06,37.91,38.02,37.02,37.18,1833500,36.86
17-Feb-06,38.14,38.28,37.77,37.89,1761700,37.56
16-Feb-06,37.63,38.24,37.57,38.22,1539000,37.89
15-Feb-06,37.36,37.81,37.03,37.74,1890300,37.41
14-Feb-06,37.18,37.67,36.90,37.45,1544900,37.12
13-Feb-06,37.55,37.94,37.00,37.21,990300,36.89
10-Feb-06,37.59,37.79,37.25,37.43,1322100,37.10
9-Feb-06,37.64,37.93,37.27,37.48,1640300,37.15
8-Feb-06,36.98,37.99,36.89,37.75,2278400,37.42
7-Feb-06,36.39,37.00,36.30,36.90,1677300,36.58
6-Feb-06,36.17,36.51,36.01,36.39,1068800,36.07
3-Feb-06,36.99,37.08,36.25,36.45,2254600,36.13
2-Feb-06,37.26,37.65,36.88,37.49,2809200,37.16
1-Feb-06,35.98,37.07,35.52,37.01,2661100,36.69
31-Jan-06,36.99,37.00,36.00,36.35,3525100,36.03
30-Jan-06,37.15,37.50,36.78,37.01,2812500,36.69
27-Jan-06,36.42,37.68,36.39,37.04,2507900,36.56
26-Jan-06,36.90,36.93,36.37,36.41,2083400,35.94
25-Jan-06,37.45,37.80,36.72,36.78,2326600,36.30
24-Jan-06,37.01,37.94,36.85,37.57,1673500,37.08
23-Jan-06,37.22,37.45,36.97,36.99,1659600,36.51
20-Jan-06,37.83,38.17,37.28,37.40,2423700,36.91
19-Jan-06,37.75,38.32,37.59,38.11,2252300,37.61
18-Jan-06,37.47,37.91,37.42,37.79,2178100,37.30
17-Jan-06,37.02,37.64,36.98,37.46,2231700,36.97
13-Jan-06,36.80,37.20,36.25,36.95,2818000,36.47
12-Jan-06,37.48,37.49,36.72,36.80,2960600,36.32
11-Jan-06,37.14,37.65,36.94,37.51,2097700,37.02
10-Jan-06,37.82,37.99,36.93,37.29,3495000,36.81
9-Jan-06,38.27,38.32,37.35,38.02,4954900,37.53
6-Jan-06,38.87,39.00,37.95,38.46,3078300,37.96
5-Jan-06,38.95,38.99,38.54,38.83,2497800,38.33
4-Jan-06,38.46,39.00,38.33,38.96,2655900,38.45
3-Jan-06,38.50,38.94,37.49,38.63,3711900,38.13
30-Dec-05,38.84,38.84,38.12,38.12,2784600,37.62
29-Dec-05,39.20,39.41,38.69,38.81,1920100,38.31
28-Dec-05,39.80,39.90,39.13,39.33,2159100,38.82
27-Dec-05,40.47,40.51,39.72,39.86,1489800,39.34
23-Dec-05,40.20,40.52,40.10,40.13,1969300,39.61
22-Dec-05,40.45,40.69,39.26,40.06,9727100,39.54
21-Dec-05,41.55,42.10,41.28,41.88,3058300,41.34
20-Dec-05,40.99,41.76,40.71,41.18,2450600,40.64
19-Dec-05,40.65,41.24,40.48,40.96,2463100,40.43
16-Dec-05,41.51,41.88,40.95,40.97,4616300,40.44
15-Dec-05,42.15,42.40,41.35,41.59,2285000,41.05
14-Dec-05,42.09,42.49,41.99,42.22,2001900,41.67
13-Dec-05,41.54,42.13,41.47,42.06,1671500,41.51
12-Dec-05,41.38,41.53,41.21,41.44,1315600,40.90
9-Dec-05,41.31,41.53,40.67,41.17,2548400,40.63
8-Dec-05,42.16,42.16,41.03,41.35,2292400,40.81
7-Dec-05,41.72,41.96,41.56,41.88,2073800,41.34
6-Dec-05,42.25,42.45,42.10,42.18,1818800,41.63
5-Dec-05,42.97,42.97,41.91,42.23,2033400,41.68
2-Dec-05,42.86,42.96,42.58,42.85,1595100,42.29
1-Dec-05,42.73,43.20,42.19,43.14,1804100,42.58
30-Nov-05,42.11,42.70,42.11,42.41,2049500,41.86
29-Nov-05,42.00,42.62,41.84,42.50,2541600,41.95
28-Nov-05,42.09,42.60,41.70,42.00,3698000,41.45
25-Nov-05,43.02,43.31,42.95,43.27,413400,42.71
23-Nov-05,42.67,43.37,42.50,43.18,1491200,42.62
22-Nov-05,42.70,42.91,42.38,42.78,1784600,42.22
21-Nov-05,42.61,43.00,42.35,42.83,2205400,42.27
18-Nov-05,43.02,43.05,42.22,42.60,3278900,42.05
17-Nov-05,41.50,42.75,41.35,42.47,3043800,41.92
16-Nov-05,40.87,41.43,40.86,41.35,1779200,40.81
15-Nov-05,40.83,41.25,40.79,40.93,1535800,40.40
14-Nov-05,40.75,41.02,40.59,40.75,1396300,40.22
11-Nov-05,40.32,40.78,40.10,40.72,1662600,40.19
10-Nov-05,39.94,41.07,39.83,40.96,2961900,40.43
9-Nov-05,40.15,40.17,39.34,39.84,1858500,39.32
8-Nov-05,40.57,40.59,39.81,39.97,1297500,39.45
7-Nov-05,40.27,40.75,40.27,40.44,1457400,39.91
4-Nov-05,40.23,40.51,39.82,40.28,1628100,39.76
3-Nov-05,39.98,40.68,39.91,40.27,2827900,39.75
2-Nov-05,39.49,40.00,39.28,39.74,2048100,39.22
1-Nov-05,38.84,39.43,38.70,39.43,3440300,38.92
31-Oct-05,38.45,39.01,38.45,38.76,2779300,38.26
28-Oct-05,38.51,39.00,38.36,38.45,2439900,37.95
27-Oct-05,38.41,38.61,37.76,38.00,2304600,37.35
26-Oct-05,38.00,38.76,37.95,38.58,3270600,37.92
25-Oct-05,37.92,38.06,37.54,38.06,1391000,37.41
24-Oct-05,37.78,38.27,37.58,38.01,2124600,37.36
21-Oct-05,37.85,37.88,37.37,37.58,2392100,36.94
20-Oct-05,37.67,37.91,37.16,37.46,3772200,36.82
19-Oct-05,36.45,37.46,36.20,37.35,2958400,36.71
18-Oct-05,36.22,36.71,36.18,36.42,1561900,35.80
17-Oct-05,36.49,36.70,35.97,36.39,1444900,35.77
14-Oct-05,36.71,36.83,36.26,36.53,2012100,35.90
13-Oct-05,36.94,37.39,36.62,36.92,1646500,36.29
12-Oct-05,37.41,37.94,36.92,37.12,1659200,36.48
11-Oct-05,37.59,37.75,36.90,37.46,1965600,36.82
10-Oct-05,37.58,37.79,37.33,37.61,1899800,36.96
7-Oct-05,37.88,38.17,37.50,37.64,1584600,36.99
6-Oct-05,37.40,38.20,37.28,37.72,4736800,37.07
5-Oct-05,37.25,38.04,37.24,37.46,2971600,36.82
4-Oct-05,37.17,37.71,37.03,37.40,2996900,36.76
3-Oct-05,37.02,37.44,36.91,36.98,2684300,36.35
30-Sep-05,36.94,37.09,36.66,37.09,2921800,36.45
29-Sep-05,37.31,37.37,36.36,36.95,4780600,36.32
28-Sep-05,36.71,37.93,36.71,37.25,10083900,36.61
27-Sep-05,34.30,34.62,34.00,34.09,3493600,33.51
26-Sep-05,33.95,34.83,33.77,34.09,3785700,33.51
23-Sep-05,32.76,33.15,32.53,32.98,1408000,32.41
22-Sep-05,32.73,33.00,32.45,32.80,1167900,32.24
21-Sep-05,32.92,33.09,32.37,32.84,2571000,32.28
20-Sep-05,33.27,33.68,32.91,33.05,1864100,32.48
19-Sep-05,33.43,33.78,32.80,33.27,1730100,32.70
16-Sep-05,33.47,33.80,33.25,33.60,3666000,33.02
15-Sep-05,33.69,33.77,33.37,33.62,1126000,33.04
14-Sep-05,33.86,33.99,33.46,33.64,1347600,33.06
13-Sep-05,34.07,34.16,33.78,33.96,1309800,33.38
12-Sep-05,34.17,34.41,34.00,34.23,796000,33.64
9-Sep-05,34.07,34.29,33.78,34.21,1365300,33.62
8-Sep-05,33.65,34.01,33.60,33.89,1249800,33.31
7-Sep-05,34.06,34.10,33.68,33.84,1128100,33.26
6-Sep-05,33.51,34.21,33.51,34.11,1544400,33.52
2-Sep-05,33.86,33.90,33.49,33.53,1528200,32.95
1-Sep-05,33.99,34.21,33.65,33.71,2235500,33.13
31-Aug-05,34.08,34.18,33.65,34.13,1664800,33.54
30-Aug-05,33.88,34.10,33.49,34.10,1904100,33.52
29-Aug-05,33.53,34.11,33.45,33.98,1724100,33.40
26-Aug-05,33.99,34.00,33.49,33.54,1783000,32.96
25-Aug-05,34.07,34.18,33.71,34.05,1732300,33.47
24-Aug-05,34.15,34.70,33.98,34.06,1687000,33.48
23-Aug-05,34.14,34.34,33.98,34.11,1220000,33.52
22-Aug-05,34.41,34.64,33.99,34.20,1432700,33.61
19-Aug-05,34.19,34.54,34.04,34.41,1442300,33.82
18-Aug-05,34.40,34.62,34.14,34.40,891800,33.81
17-Aug-05,34.59,34.81,34.28,34.58,1122400,33.99
16-Aug-05,34.83,34.91,34.57,34.63,1375400,34.04
15-Aug-05,34.60,34.95,34.50,34.86,904500,34.26
12-Aug-05,34.56,34.85,34.53,34.77,1300500,34.17
11-Aug-05,34.42,34.70,34.35,34.59,1398000,34.00
10-Aug-05,34.72,35.12,34.14,34.31,2110000,33.72
9-Aug-05,34.80,34.82,34.43,34.60,1086300,34.01
8-Aug-05,34.72,34.86,34.47,34.64,1221900,34.05
5-Aug-05,34.79,34.93,34.52,34.65,1051900,34.06
4-Aug-05,35.02,35.23,34.65,34.81,1589000,34.21
3-Aug-05,34.81,35.27,34.41,35.25,3160100,34.65
2-Aug-05,34.78,35.12,34.64,35.04,1019600,34.44
1-Aug-05,34.78,35.09,34.74,34.86,1528900,34.26
29-Jul-05,35.17,35.37,34.83,34.91,2003200,34.31
28-Jul-05,34.91,35.20,34.61,35.08,1578100,34.48
27-Jul-05,34.78,34.89,34.52,34.85,1396600,34.12
26-Jul-05,34.61,34.92,34.34,34.84,1589300,34.11
25-Jul-05,34.85,35.01,34.34,34.66,1726800,33.94
22-Jul-05,35.00,35.11,34.57,34.89,2047700,34.16
21-Jul-05,35.17,35.22,34.84,35.00,1855300,34.27
20-Jul-05,34.77,35.23,34.77,35.12,1790500,34.39
19-Jul-05,34.60,34.95,34.56,34.87,1169200,34.14
18-Jul-05,34.76,34.89,34.56,34.66,1732500,33.94
15-Jul-05,34.85,35.02,34.72,34.76,1978100,34.04
14-Jul-05,34.21,35.00,34.19,34.75,3000700,34.03
13-Jul-05,34.58,34.70,34.45,34.63,1547600,33.91
12-Jul-05,34.41,34.77,34.38,34.60,2566000,33.88
11-Jul-05,34.30,34.50,33.81,34.46,3052100,33.74
8-Jul-05,33.50,34.25,33.39,34.09,3633000,33.38
7-Jul-05,32.99,33.83,32.90,33.68,2833000,32.98
6-Jul-05,32.95,33.60,32.90,33.26,3360400,32.57
5-Jul-05,33.30,33.31,32.59,33.03,1976200,32.34
1-Jul-05,32.72,32.96,32.50,32.73,2198800,32.05
30-Jun-05,32.77,32.96,32.49,32.52,2747500,31.84
29-Jun-05,32.76,33.08,32.52,32.85,4077600,32.17
28-Jun-05,31.46,33.72,31.41,33.01,13218000,32.32
27-Jun-05,29.67,30.05,29.65,30.02,2941300,29.40
24-Jun-05,29.80,29.93,29.60,29.77,2619500,29.15
23-Jun-05,30.25,30.34,29.60,29.79,2243800,29.17
22-Jun-05,30.52,30.61,30.08,30.17,1902800,29.54
21-Jun-05,30.70,30.79,30.10,30.20,2339700,29.57
20-Jun-05,30.36,30.86,30.34,30.76,1326200,30.12
17-Jun-05,30.53,30.87,30.10,30.63,3657600,29.99
16-Jun-05,30.43,30.57,30.20,30.32,1462400,29.69
15-Jun-05,30.60,30.90,30.23,30.43,2059600,29.80
14-Jun-05,30.23,30.37,30.12,30.37,1379700,29.74
13-Jun-05,30.18,30.51,30.11,30.31,1943000,29.68
10-Jun-05,30.37,30.51,30.01,30.12,1126100,29.49
9-Jun-05,29.94,30.56,29.85,30.48,1907400,29.85
8-Jun-05,30.21,30.45,29.80,30.05,2449500,29.42
7-Jun-05,30.13,30.41,30.02,30.20,2862900,29.57
6-Jun-05,29.80,30.24,29.75,30.05,2094600,29.42
3-Jun-05,29.74,29.86,29.43,29.80,2461200,29.18
2-Jun-05,29.00,29.68,28.84,29.61,2878100,28.99
1-Jun-05,28.87,29.30,28.60,28.60,2560300,28.00
31-May-05,29.50,29.56,28.80,28.88,3611400,28.28
27-May-05,29.30,29.74,29.22,29.58,1737400,28.96
26-May-05,29.31,29.53,29.21,29.29,2542000,28.68
25-May-05,29.55,29.57,29.11,29.24,1588700,28.63
24-May-05,29.64,29.72,29.35,29.55,2387200,28.93
23-May-05,29.50,29.74,29.15,29.55,3162400,28.93
20-May-05,29.92,29.92,29.14,29.53,3024700,28.92
19-May-05,29.92,30.06,29.68,29.70,2172300,29.08
18-May-05,30.10,30.10,29.62,29.71,3664600,29.09
17-May-05,30.03,30.11,29.73,30.03,1947300,29.40
16-May-05,30.08,30.12,29.84,30.03,1165300,29.40
13-May-05,30.25,30.31,29.87,30.01,1859000,29.39
12-May-05,30.58,30.70,29.97,30.17,1060100,29.54
11-May-05,30.43,30.56,29.89,30.50,1581000,29.87
10-May-05,30.60,30.60,30.20,30.28,1383900,29.65
9-May-05,30.95,31.11,30.56,30.88,1514700,30.24
6-May-05,30.60,31.53,30.56,30.85,2379600,30.21
5-May-05,30.49,30.70,30.17,30.30,1449600,29.67
4-May-05,30.44,30.71,30.14,30.67,1510100,30.03
3-May-05,30.48,30.60,30.04,30.12,2251600,29.49
2-May-05,30.50,30.84,30.41,30.48,1172200,29.85
29-Apr-05,30.41,30.74,30.34,30.60,1766900,29.96
28-Apr-05,30.68,31.01,30.30,30.42,1636800,29.79
27-Apr-05,30.50,30.98,30.25,30.97,1784000,30.20
26-Apr-05,30.70,30.97,30.43,30.48,1450200,29.72
25-Apr-05,30.99,31.15,30.59,30.94,1664000,30.17
22-Apr-05,31.55,31.59,30.61,30.75,1448500,29.98
21-Apr-05,30.98,31.53,30.93,31.41,1689000,30.63
20-Apr-05,31.24,31.44,30.53,30.60,2548200,29.84
19-Apr-05,31.40,31.50,30.48,31.27,2779400,30.49
18-Apr-05,31.87,32.17,31.19,31.44,2078700,30.66
15-Apr-05,31.90,32.73,31.80,31.91,2885000,31.11
14-Apr-05,32.13,32.97,31.98,32.06,2037800,31.26
13-Apr-05,32.50,32.87,32.00,32.16,1477700,31.36
12-Apr-05,32.23,32.44,31.79,32.37,1521500,31.56
11-Apr-05,32.05,32.30,32.01,32.12,838200,31.32
8-Apr-05,32.55,32.59,32.01,32.01,906900,31.21
7-Apr-05,32.28,32.50,32.12,32.50,999900,31.69
6-Apr-05,32.44,32.64,31.95,32.06,1222400,31.26
5-Apr-05,32.48,32.48,32.12,32.28,1185300,31.48
4-Apr-05,32.24,32.58,32.18,32.30,1507800,31.49
1-Apr-05,33.00,33.07,32.22,32.23,1720400,31.43
31-Mar-05,33.14,33.15,32.62,32.82,1603300,32.00
30-Mar-05,32.85,33.17,32.66,33.00,2176900,32.18
29-Mar-05,32.81,33.07,32.46,32.64,2336900,31.83
28-Mar-05,33.15,33.28,32.67,32.79,3156300,31.97
24-Mar-05,33.97,34.07,33.20,33.25,3483300,32.42
23-Mar-05,33.00,34.69,33.00,34.05,5343700,33.20
22-Mar-05,31.88,33.24,31.60,33.01,6544200,32.19
21-Mar-05,31.19,31.50,31.08,31.10,2006500,30.32
18-Mar-05,31.55,31.63,31.05,31.16,3791500,30.38
17-Mar-05,31.50,31.83,31.39,31.54,1533100,30.75
16-Mar-05,31.81,31.91,31.41,31.59,1995900,30.80
15-Mar-05,32.64,32.68,31.83,31.87,1480500,31.08
14-Mar-05,32.05,32.54,31.88,32.51,1747100,31.70
11-Mar-05,32.35,32.52,31.86,31.96,1082100,31.16
10-Mar-05,32.21,32.38,31.84,32.37,1178200,31.56
9-Mar-05,32.41,32.66,32.17,32.21,1220100,31.41
8-Mar-05,32.68,32.84,32.48,32.50,1175700,31.69
7-Mar-05,32.48,33.14,32.40,32.77,2217900,31.95
4-Mar-05,32.58,32.80,32.30,32.36,2087700,31.55
3-Mar-05,32.24,32.40,31.98,32.13,1918900,31.33
2-Mar-05,32.00,32.40,31.75,32.12,1332600,31.32
1-Mar-05,31.91,32.09,31.79,31.99,1944700,31.19
28-Feb-05,31.69,31.97,31.45,31.93,2150000,31.13
25-Feb-05,31.27,31.64,31.05,31.53,1318400,30.74
24-Feb-05,30.75,31.43,30.66,31.24,1476100,30.46
23-Feb-05,30.88,31.01,30.57,30.67,1553200,29.91
22-Feb-05,30.84,31.22,30.76,30.76,1755900,29.99
18-Feb-05,31.03,31.20,30.79,30.96,1131200,30.19
17-Feb-05,31.28,31.40,30.90,30.96,1734700,30.19
16-Feb-05,31.44,31.54,31.10,31.28,1760000,30.50
15-Feb-05,31.25,31.77,31.03,31.31,2445100,30.53
14-Feb-05,31.55,31.56,31.01,31.14,922800,30.36
11-Feb-05,31.04,31.57,30.78,31.34,1466000,30.56
10-Feb-05,31.07,31.10,30.70,30.95,1320400,30.18
9-Feb-05,31.38,31.39,30.67,30.76,1620500,29.99
8-Feb-05,31.04,31.31,30.85,31.29,2317400,30.51
7-Feb-05,30.53,31.08,30.38,30.81,3609000,30.04
4-Feb-05,30.30,30.41,29.89,29.94,2322000,29.19
3-Feb-05,30.07,30.50,29.74,30.26,2955600,29.51
2-Feb-05,30.19,30.28,29.86,30.03,1631400,29.28
1-Feb-05,30.60,30.61,30.15,30.22,2141600,29.47
31-Jan-05,30.41,30.60,30.24,30.49,1755700,29.73
28-Jan-05,30.45,30.50,29.69,30.13,1865600,29.38
27-Jan-05,30.51,30.57,30.08,30.49,1747700,29.60
26-Jan-05,30.78,30.98,30.35,30.45,2178500,29.56
25-Jan-05,30.90,31.09,30.70,30.78,1640100,29.88
24-Jan-05,30.79,31.05,30.55,30.75,2701700,29.86
21-Jan-05,31.09,31.39,30.37,30.51,3378000,29.62
20-Jan-05,31.55,31.69,30.89,30.99,2113900,30.09
19-Jan-05,31.59,31.73,31.18,31.30,2211000,30.39
18-Jan-05,30.98,31.59,30.85,31.47,2663500,30.55
14-Jan-05,30.95,31.18,30.84,31.14,1952100,30.23
13-Jan-05,31.41,31.44,30.78,30.89,1849300,29.99
12-Jan-05,32.00,32.04,31.21,31.58,1779000,30.66
11-Jan-05,31.85,31.95,31.49,31.88,1620100,30.95
10-Jan-05,31.97,32.23,31.77,31.86,1840000,30.93
7-Jan-05,32.49,32.55,31.96,32.11,1734600,31.18
6-Jan-05,32.69,32.69,32.18,32.22,1805600,31.28
5-Jan-05,32.93,33.00,32.50,32.50,1232300,31.55
4-Jan-05,33.70,33.78,32.70,32.73,1628300,31.78
3-Jan-05,34.08,34.16,33.15,33.40,2383800,32.43