matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,20.22,20.26,19.73,19.92,4026400,19.92
10-Aug-06,20.11,20.34,19.96,20.20,4025300,20.20
9-Aug-06,20.45,20.75,20.05,20.13,6369000,20.13
8-Aug-06,19.99,20.16,19.56,19.79,4115500,19.79
7-Aug-06,20.06,20.31,19.70,19.85,3974700,19.85
4-Aug-06,20.52,20.93,19.70,20.07,5528000,20.07
3-Aug-06,19.84,20.60,19.77,20.29,4219600,20.29
2-Aug-06,20.12,20.39,19.87,20.05,3734000,20.05
1-Aug-06,20.12,20.19,19.57,20.01,4859100,20.01
31-Jul-06,20.35,20.61,19.95,20.31,7462600,20.31
28-Jul-06,20.70,20.99,20.00,20.32,8255900,20.32
27-Jul-06,20.45,21.22,20.35,20.48,8471900,20.48
26-Jul-06,18.56,20.98,18.35,20.46,16168400,20.46
25-Jul-06,20.25,20.33,19.09,19.60,13820800,19.60
24-Jul-06,20.05,20.51,19.88,20.00,8373900,20.00
21-Jul-06,20.70,20.99,19.81,19.99,8752700,19.99
20-Jul-06,21.70,21.85,21.05,21.10,5433500,21.10
19-Jul-06,21.40,22.26,21.19,21.85,7224500,21.85
18-Jul-06,21.42,21.71,21.05,21.55,6619500,21.55
17-Jul-06,21.29,21.66,21.15,21.35,6097200,21.35
14-Jul-06,21.35,21.54,21.05,21.13,6147000,21.13
13-Jul-06,21.21,21.97,21.13,21.26,9432100,21.26
12-Jul-06,21.64,21.68,21.05,21.22,5847300,21.22
11-Jul-06,21.03,21.81,20.96,21.67,6381900,21.67
10-Jul-06,21.66,21.75,20.94,21.09,5451300,21.09
7-Jul-06,21.85,22.30,21.14,21.49,9441300,21.49
6-Jul-06,22.39,22.44,21.90,22.14,4874300,22.14
5-Jul-06,22.65,22.77,22.07,22.31,6015900,22.31
3-Jul-06,22.69,22.84,22.61,22.80,1377100,22.80
30-Jun-06,23.17,23.23,22.59,22.65,4450100,22.65
29-Jun-06,21.89,22.99,21.86,22.99,6837700,22.99
28-Jun-06,21.93,22.37,21.62,22.31,7420100,22.31
27-Jun-06,23.33,23.49,22.41,22.46,6597300,22.46
26-Jun-06,23.00,23.55,22.92,23.37,6308000,23.37
23-Jun-06,22.80,23.26,22.71,22.90,7635000,22.90
22-Jun-06,23.85,24.00,23.19,23.35,10782800,23.35
21-Jun-06,23.70,24.39,23.51,23.99,8780000,23.99
20-Jun-06,23.55,24.01,23.23,23.59,5506300,23.59
19-Jun-06,24.03,24.17,23.52,23.66,6563100,23.66
16-Jun-06,24.24,24.40,23.82,24.00,6330900,24.00
15-Jun-06,23.59,24.48,23.57,24.35,8768700,24.35
14-Jun-06,24.54,24.60,23.11,23.39,14858200,23.39
13-Jun-06,24.64,24.99,24.21,24.49,8502000,24.49
12-Jun-06,24.98,25.27,24.60,24.73,7356400,24.73
9-Jun-06,25.31,25.88,24.96,24.96,13832300,24.96
8-Jun-06,24.69,25.85,24.60,25.61,11969900,25.61
7-Jun-06,26.02,26.26,24.95,25.04,12295500,25.04
6-Jun-06,26.34,26.35,25.74,26.05,8089500,26.05
5-Jun-06,26.55,26.67,25.99,26.00,5928000,26.00
2-Jun-06,26.80,26.92,26.04,26.81,6572300,26.81
1-Jun-06,25.84,26.50,25.74,26.50,7580400,26.50
31-May-06,25.60,26.11,25.40,26.00,9996400,26.00
30-May-06,26.12,26.31,25.41,25.43,5460000,25.43
26-May-06,26.27,26.44,25.88,26.30,4733700,26.30
25-May-06,26.58,26.64,26.00,26.12,5782400,26.12
24-May-06,25.60,26.53,25.60,26.34,6466900,26.34
23-May-06,26.63,26.80,25.77,25.80,4366200,25.80
22-May-06,26.77,26.79,26.00,26.41,5626900,26.41
19-May-06,26.82,27.35,26.74,27.10,5834200,27.10
18-May-06,27.06,27.18,26.66,26.84,4905700,26.84
17-May-06,27.01,27.49,26.69,27.04,4532800,27.04
16-May-06,27.38,27.75,26.88,27.24,3975100,27.24
15-May-06,27.36,27.87,27.00,27.52,4145400,27.52
12-May-06,28.25,28.70,27.50,27.51,5217800,27.51
11-May-06,28.46,28.67,27.82,28.30,7963600,28.30
10-May-06,29.15,29.18,28.30,28.50,6714900,28.50
9-May-06,28.78,29.89,28.47,29.31,5575400,29.31
8-May-06,28.95,29.20,28.87,28.88,5338700,28.88
5-May-06,29.29,29.44,28.83,29.14,3791600,29.05
4-May-06,28.68,29.32,28.51,29.05,4929500,28.96
3-May-06,28.10,28.66,27.91,28.58,4659600,28.49
2-May-06,27.94,28.28,27.64,28.03,3663800,27.94
1-May-06,27.64,27.94,27.46,27.74,5166800,27.65
28-Apr-06,28.00,28.32,27.67,27.67,6074900,27.58
27-Apr-06,26.94,28.30,26.40,28.24,15757600,28.15
26-Apr-06,26.25,26.58,26.10,26.57,7824000,26.49
25-Apr-06,26.05,26.29,25.80,26.15,5996900,26.07
24-Apr-06,26.58,26.67,25.88,26.02,7405300,25.94
21-Apr-06,27.40,27.41,26.52,26.68,5627000,26.60
20-Apr-06,27.61,28.09,27.09,27.12,6699200,27.04
19-Apr-06,27.00,27.84,26.90,27.82,5379900,27.73
18-Apr-06,26.22,27.21,26.07,27.12,5390800,27.04
17-Apr-06,26.35,26.84,26.00,26.06,4068900,25.98
13-Apr-06,26.12,26.80,26.06,26.43,4179700,26.35
12-Apr-06,25.97,26.53,25.97,26.25,3461900,26.17
11-Apr-06,26.45,26.51,25.84,26.00,4527100,25.92
10-Apr-06,26.62,26.68,26.20,26.32,4231900,26.24
7-Apr-06,26.78,27.15,26.05,26.54,6716700,26.46
6-Apr-06,26.60,26.75,26.20,26.63,6131800,26.55
5-Apr-06,25.50,26.62,25.28,26.57,9716200,26.49
4-Apr-06,25.10,25.56,25.04,25.46,7912700,25.38
3-Apr-06,25.55,25.83,25.09,25.16,6001700,25.08
31-Mar-06,25.87,25.95,25.24,25.46,5636200,25.38
30-Mar-06,26.18,26.45,25.64,25.84,7168300,25.76
29-Mar-06,25.00,26.52,25.00,26.32,9411000,26.24
28-Mar-06,25.26,25.67,24.72,24.92,7220900,24.84
27-Mar-06,25.65,25.83,25.42,25.44,4450100,25.36
24-Mar-06,25.50,25.75,25.42,25.70,3989000,25.62
23-Mar-06,25.65,26.04,25.47,25.47,5536000,25.39
22-Mar-06,25.58,25.95,25.35,25.88,5619700,25.80
21-Mar-06,25.91,26.19,25.59,25.69,6432600,25.61
20-Mar-06,26.35,26.46,25.81,25.88,3187500,25.80
17-Mar-06,25.78,26.20,25.53,26.20,6939400,26.12
16-Mar-06,25.67,26.20,25.45,25.84,7921000,25.76
15-Mar-06,25.93,26.26,25.57,25.66,5873600,25.58
14-Mar-06,25.43,26.05,25.40,25.84,4266700,25.76
13-Mar-06,25.35,25.61,25.30,25.51,3873600,25.43
10-Mar-06,25.57,25.79,25.22,25.33,4879100,25.25
9-Mar-06,25.94,26.23,25.36,25.57,5267000,25.49
8-Mar-06,25.99,26.15,25.50,25.71,5992400,25.63
7-Mar-06,26.50,26.50,25.75,26.10,6956300,26.02
6-Mar-06,28.00,28.00,26.38,26.55,9284600,26.47
3-Mar-06,27.69,28.01,27.51,27.71,4591600,27.62
2-Mar-06,27.99,28.19,27.59,27.75,4243800,27.66
1-Mar-06,27.49,28.08,27.42,28.02,7269300,27.93
28-Feb-06,27.08,27.56,26.98,27.28,4839800,27.20
27-Feb-06,26.87,27.36,26.87,27.20,4317300,27.12
24-Feb-06,26.90,26.99,26.58,26.85,3590800,26.77
23-Feb-06,26.90,27.15,26.53,26.84,3415800,26.76
22-Feb-06,26.85,27.22,26.58,26.95,4169500,26.87
21-Feb-06,27.27,27.38,26.48,26.72,4469900,26.64
17-Feb-06,27.59,27.69,26.78,27.14,8259400,27.06
16-Feb-06,27.90,27.94,27.32,27.60,5260100,27.51
15-Feb-06,27.28,27.78,27.18,27.55,3468200,27.46
14-Feb-06,27.69,27.71,27.21,27.40,5741000,27.32
13-Feb-06,27.73,27.98,27.36,27.73,4107900,27.64
10-Feb-06,28.30,28.40,27.55,27.70,5619200,27.61
9-Feb-06,28.30,28.78,28.11,28.35,6937300,28.26
8-Feb-06,27.92,28.38,27.67,28.20,5783300,28.11
7-Feb-06,27.20,27.49,27.06,27.20,6648800,27.12
6-Feb-06,27.28,27.63,27.14,27.37,4762600,27.29
3-Feb-06,27.26,27.75,27.19,27.34,4968500,27.19
2-Feb-06,28.42,28.43,27.49,27.64,5603800,27.48
1-Feb-06,27.85,28.45,27.75,28.39,7191400,28.23
31-Jan-06,28.68,28.80,28.14,28.16,4957200,28.00
30-Jan-06,28.82,29.12,28.67,28.82,4088400,28.66
27-Jan-06,28.75,29.19,28.33,28.83,7714400,28.67
26-Jan-06,27.69,28.78,27.57,28.48,6509700,28.32
25-Jan-06,27.34,27.70,27.19,27.50,4615300,27.34
24-Jan-06,27.86,28.20,27.13,27.33,7451800,27.18
23-Jan-06,27.35,27.85,27.35,27.84,7808600,27.68
20-Jan-06,27.94,28.16,27.30,27.39,14779000,27.24
19-Jan-06,29.02,29.98,29.02,29.79,10549000,29.62
18-Jan-06,27.89,28.91,27.72,28.80,9514200,28.64
17-Jan-06,28.68,28.71,28.12,28.40,6747300,28.24
13-Jan-06,28.84,28.92,28.50,28.79,3854700,28.63
12-Jan-06,29.10,29.16,28.50,28.81,6108600,28.65
11-Jan-06,29.24,29.50,28.87,29.06,4787400,28.90
10-Jan-06,28.86,29.27,28.75,29.25,4479900,29.09
9-Jan-06,29.12,29.20,28.76,29.09,3685400,28.93
6-Jan-06,28.91,29.13,28.38,29.12,7574200,28.96
5-Jan-06,28.20,29.38,27.91,28.55,20062800,28.39
4-Jan-06,25.98,26.96,25.97,26.93,10421200,26.78
3-Jan-06,25.25,26.12,24.85,25.77,9196200,25.62
30-Dec-05,25.08,25.31,24.77,25.21,4505300,25.07
29-Dec-05,25.40,25.57,25.10,25.20,4155000,25.06
28-Dec-05,25.53,25.78,25.30,25.45,5192400,25.31
27-Dec-05,26.00,26.09,25.40,25.49,3467300,25.35
23-Dec-05,26.03,26.30,25.60,25.88,5067600,25.73
22-Dec-05,26.00,26.23,25.81,26.05,3554200,25.90
21-Dec-05,26.25,26.38,25.80,26.03,3680100,25.88
20-Dec-05,26.32,26.54,25.81,26.02,4679700,25.87
19-Dec-05,27.46,27.50,26.20,26.23,4084000,26.08
16-Dec-05,27.33,27.48,27.04,27.19,7382800,27.04
15-Dec-05,27.66,27.85,27.14,27.25,3750600,27.10
14-Dec-05,27.33,27.76,27.10,27.54,4610100,27.38
13-Dec-05,26.85,27.45,26.57,27.42,5016100,27.27
12-Dec-05,26.82,27.04,26.45,26.82,4383400,26.67
9-Dec-05,26.17,26.70,26.13,26.65,4805400,26.50
8-Dec-05,27.05,27.06,25.80,26.02,10569600,25.87
7-Dec-05,26.91,27.23,26.40,26.48,8176600,26.33
6-Dec-05,26.90,27.61,26.84,26.98,6676400,26.83
5-Dec-05,27.26,27.30,26.43,26.46,8426700,26.31
2-Dec-05,26.92,27.50,26.91,27.36,5425000,27.21
1-Dec-05,26.65,27.23,26.65,27.15,6348000,27.00
30-Nov-05,25.89,26.50,25.89,26.44,4258900,26.29
29-Nov-05,26.00,26.46,25.92,25.93,4365800,25.78
28-Nov-05,26.15,26.48,25.78,25.94,4071900,25.79
25-Nov-05,26.52,26.57,26.31,26.46,1336900,26.31
23-Nov-05,26.35,26.73,26.23,26.36,3077900,26.21
22-Nov-05,26.20,26.78,26.20,26.44,4388500,26.29
21-Nov-05,25.87,26.71,25.76,26.46,6385200,26.31
18-Nov-05,25.85,25.95,25.46,25.94,4834900,25.79
17-Nov-05,25.00,25.41,24.53,25.40,3886000,25.26
16-Nov-05,25.20,25.20,24.59,24.69,3735500,24.55
15-Nov-05,24.90,25.22,24.71,24.99,5198200,24.85
14-Nov-05,24.52,24.87,24.47,24.65,2755500,24.44
11-Nov-05,24.98,25.38,24.54,24.59,4404300,24.38
10-Nov-05,24.50,24.93,24.22,24.86,6513900,24.65
9-Nov-05,23.88,24.51,23.72,24.35,7801800,24.14
8-Nov-05,23.60,23.91,23.50,23.81,6176900,23.61
7-Nov-05,23.70,23.86,23.46,23.55,4566800,23.35
4-Nov-05,23.68,23.86,23.48,23.67,6626300,23.47
3-Nov-05,23.90,24.17,23.71,23.76,7960100,23.56
2-Nov-05,23.59,24.11,23.44,23.74,6524400,23.54
1-Nov-05,23.85,23.98,23.38,23.53,4761800,23.33
31-Oct-05,23.37,24.13,23.37,23.95,5516900,23.75
28-Oct-05,23.21,23.39,22.48,23.29,6877400,23.09
27-Oct-05,23.29,23.40,22.86,22.88,3224300,22.69
26-Oct-05,23.34,23.75,23.25,23.29,4426500,23.09
25-Oct-05,23.39,23.70,23.28,23.53,4914600,23.33
24-Oct-05,23.64,23.88,23.40,23.58,5933300,23.38
21-Oct-05,23.72,23.99,23.11,23.67,11203000,23.47
20-Oct-05,22.35,22.98,22.33,22.81,9851500,22.62
19-Oct-05,21.97,22.14,21.25,22.14,8291200,21.95
18-Oct-05,22.52,22.71,22.11,22.11,6553100,21.92
17-Oct-05,22.17,22.80,22.16,22.79,5162300,22.60
14-Oct-05,22.42,22.51,21.89,22.30,7402100,22.11
13-Oct-05,22.00,22.54,21.84,22.47,9571400,22.28
12-Oct-05,21.98,22.23,21.78,21.94,10157700,21.75
11-Oct-05,22.94,22.97,21.97,22.07,12284400,21.88
10-Oct-05,23.70,23.70,22.70,22.77,35336000,22.58
7-Oct-05,27.32,27.55,27.04,27.12,4039100,26.89
6-Oct-05,27.85,28.19,26.91,27.22,9338800,26.99
5-Oct-05,28.03,28.25,27.75,27.90,5220400,27.66
4-Oct-05,28.19,28.62,28.03,28.14,4723300,27.90
3-Oct-05,27.81,28.40,27.46,28.13,5930900,27.89
30-Sep-05,27.62,27.97,27.60,27.85,4265900,27.61
29-Sep-05,26.88,27.71,26.65,27.71,5018600,27.48
28-Sep-05,27.07,27.42,26.72,26.93,5340500,26.70
27-Sep-05,27.30,27.31,26.98,27.02,4122000,26.79
26-Sep-05,27.00,27.23,26.76,27.10,4341800,26.87
23-Sep-05,26.58,26.90,26.23,26.78,4393500,26.55
22-Sep-05,26.25,26.80,26.20,26.57,5172800,26.35
21-Sep-05,26.91,26.92,26.11,26.18,5192700,25.96
20-Sep-05,27.00,27.39,26.70,26.80,4586800,26.57
19-Sep-05,27.52,27.57,26.73,26.92,4505500,26.69
16-Sep-05,27.44,27.65,27.39,27.57,4803500,27.34
15-Sep-05,27.53,27.74,27.19,27.45,4056800,27.22
14-Sep-05,27.84,28.17,27.42,27.52,3221400,27.29
13-Sep-05,28.39,28.39,27.87,27.89,3317500,27.65
12-Sep-05,28.16,28.47,28.05,28.17,2667600,27.93
9-Sep-05,28.16,28.27,27.94,28.05,4755100,27.81
8-Sep-05,28.23,28.50,27.99,28.12,5255100,27.88
7-Sep-05,28.02,28.46,27.73,28.44,6982900,28.20
6-Sep-05,27.75,28.38,27.70,28.37,3237500,28.13
2-Sep-05,27.84,28.08,27.60,27.65,2682200,27.42
1-Sep-05,27.90,28.09,27.60,27.84,4395100,27.60
31-Aug-05,27.65,28.09,27.40,28.08,3745000,27.84
30-Aug-05,27.45,27.61,27.16,27.60,3149100,27.37
29-Aug-05,26.75,27.63,26.74,27.57,3311300,27.34
26-Aug-05,27.16,27.24,26.78,26.87,2193300,26.64
25-Aug-05,27.23,27.42,27.05,27.26,2402500,27.03
24-Aug-05,27.39,27.90,27.16,27.19,5016300,26.96
23-Aug-05,27.11,27.58,27.06,27.42,4257000,27.19
22-Aug-05,27.13,27.35,26.83,27.11,3801100,26.88
19-Aug-05,26.85,27.20,26.63,26.96,3991900,26.73
18-Aug-05,26.63,27.10,26.55,26.84,3280300,26.61
17-Aug-05,26.59,26.90,26.55,26.70,2573600,26.47
16-Aug-05,26.93,26.96,26.53,26.67,4009500,26.44
15-Aug-05,26.78,27.11,26.72,26.94,3258000,26.71
12-Aug-05,27.25,27.34,26.80,27.00,5496300,26.70
11-Aug-05,27.36,27.73,27.21,27.44,4418200,27.14
10-Aug-05,27.63,27.89,27.34,27.37,4129700,27.07
9-Aug-05,27.72,27.82,27.43,27.49,2745100,27.19
8-Aug-05,27.87,28.02,27.46,27.49,3025100,27.19
5-Aug-05,27.81,28.07,27.58,27.82,2805000,27.51
4-Aug-05,28.50,28.61,27.88,27.91,3084400,27.60
3-Aug-05,28.66,28.88,28.55,28.67,3536100,28.35
2-Aug-05,28.25,29.09,28.25,28.96,4495400,28.64
1-Aug-05,28.40,28.60,28.07,28.13,3988400,27.82
29-Jul-05,28.91,29.19,28.35,28.35,4391900,28.04
28-Jul-05,28.86,28.99,28.63,28.97,3286600,28.65
27-Jul-05,28.94,29.13,28.59,28.92,5277000,28.60
26-Jul-05,28.84,29.16,28.66,29.09,6203200,28.77
25-Jul-05,28.23,29.01,28.18,28.67,5553000,28.35
22-Jul-05,27.60,28.74,27.56,28.35,12136400,28.04
21-Jul-05,27.83,27.90,26.77,27.00,9790900,26.70
20-Jul-05,27.51,28.10,27.38,28.10,6116600,27.79
19-Jul-05,27.63,27.92,27.21,27.88,4031200,27.57
18-Jul-05,27.64,27.64,27.38,27.49,4900000,27.19
15-Jul-05,27.97,28.00,27.49,27.73,4835600,27.42
14-Jul-05,28.20,28.25,27.68,27.90,6165600,27.59
13-Jul-05,27.91,28.18,27.71,27.99,3724700,27.68
12-Jul-05,27.80,28.03,27.56,27.79,4364600,27.48
11-Jul-05,27.64,28.00,27.48,27.86,7112200,27.55
8-Jul-05,26.67,27.49,26.59,27.46,7638800,27.16
7-Jul-05,26.25,26.80,26.17,26.74,7464400,26.44
6-Jul-05,25.61,26.76,25.55,26.46,9755100,26.17
5-Jul-05,25.33,25.94,25.25,25.68,4960100,25.40
1-Jul-05,25.65,25.71,25.22,25.48,2960300,25.20
30-Jun-05,25.55,25.79,25.43,25.50,4658100,25.22
29-Jun-05,25.70,25.72,25.28,25.53,4468500,25.25
28-Jun-05,25.75,25.91,25.56,25.63,5585200,25.35
27-Jun-05,26.03,26.24,25.45,25.66,6541000,25.38
24-Jun-05,26.25,26.32,25.92,26.06,6867600,25.77
23-Jun-05,26.66,26.84,26.20,26.22,14013700,25.93
22-Jun-05,26.65,26.86,26.50,26.63,7234900,26.34
21-Jun-05,26.28,26.65,26.20,26.59,5685900,26.30
20-Jun-05,26.34,26.70,26.25,26.37,5230300,26.08
17-Jun-05,26.94,26.99,26.35,26.50,5974100,26.21
16-Jun-05,26.42,26.90,26.32,26.65,6574000,26.36
15-Jun-05,26.62,26.69,25.97,26.39,11051000,26.10
14-Jun-05,26.89,27.10,26.36,26.48,4800100,26.19
13-Jun-05,26.79,27.25,26.71,26.88,5659300,26.58
10-Jun-05,27.44,27.52,26.72,26.79,7455000,26.49
9-Jun-05,27.01,27.66,26.77,27.64,11797500,27.33
8-Jun-05,28.10,28.31,27.83,28.08,7153100,27.77
7-Jun-05,28.38,28.93,27.79,27.83,6419600,27.52
6-Jun-05,28.20,28.43,28.01,28.31,3920100,28.00
3-Jun-05,28.86,28.94,28.20,28.22,4067500,27.91
2-Jun-05,28.09,28.82,28.01,28.80,5409900,28.48
1-Jun-05,27.83,28.25,27.65,28.14,5596700,27.83
31-May-05,28.16,28.37,27.75,27.77,5794300,27.46
27-May-05,28.45,28.49,27.89,28.13,3221400,27.82
26-May-05,28.12,28.70,28.12,28.50,5487400,28.19
25-May-05,27.81,28.20,27.75,28.00,4156800,27.69
24-May-05,28.25,28.43,28.00,28.43,5486500,28.12
23-May-05,28.30,28.67,27.99,28.25,8529100,27.94
20-May-05,27.79,28.36,27.56,28.36,7210000,28.05
19-May-05,27.57,28.19,27.48,27.71,6974100,27.40
18-May-05,26.89,27.53,26.62,27.45,6589600,27.15
17-May-05,26.90,26.99,26.54,26.89,4792900,26.59
16-May-05,26.93,27.14,26.77,27.05,3913400,26.75
13-May-05,26.47,27.21,26.20,26.83,7469800,26.53
12-May-05,26.23,26.55,25.97,26.12,7196100,25.83
11-May-05,26.67,26.85,25.83,26.13,10151400,25.84
10-May-05,26.71,26.98,26.40,26.63,4685500,26.34
9-May-05,26.85,27.15,26.72,26.85,5553300,26.55
6-May-05,27.12,27.12,26.75,26.92,4252000,26.55
5-May-05,26.72,26.99,26.60,26.93,4896700,26.56
4-May-05,26.54,26.95,26.39,26.81,6633300,26.45
3-May-05,26.53,26.80,26.11,26.33,6040000,25.97
2-May-05,26.96,27.02,26.47,26.55,5150500,26.19
29-Apr-05,27.02,27.16,26.23,26.94,6080500,26.57
28-Apr-05,26.81,27.23,26.76,26.79,4792400,26.43
27-Apr-05,26.62,27.21,26.46,27.03,4817600,26.66
26-Apr-05,27.02,27.54,26.64,26.72,9731700,26.36
25-Apr-05,27.17,27.39,26.83,27.01,6228800,26.64
22-Apr-05,28.15,28.40,26.82,27.07,16720400,26.70
21-Apr-05,28.77,29.55,28.52,29.44,9272400,29.04
20-Apr-05,29.11,29.29,28.33,28.35,6034300,27.96
19-Apr-05,29.10,29.34,28.74,29.08,6154200,28.68
18-Apr-05,28.22,28.92,28.22,28.65,5804000,28.26
15-Apr-05,28.58,28.90,28.13,28.35,11136800,27.96
14-Apr-05,29.30,29.61,29.05,29.05,8821000,28.65
13-Apr-05,29.46,29.47,29.06,29.20,8321400,28.80
12-Apr-05,29.44,29.66,28.62,29.64,6220100,29.24
11-Apr-05,29.88,30.02,29.43,29.54,3863800,29.14
8-Apr-05,29.77,30.13,29.62,29.96,5458800,29.55
7-Apr-05,29.29,29.80,29.14,29.79,4193200,29.38
6-Apr-05,29.72,29.93,29.11,29.24,4813600,28.84
5-Apr-05,29.25,29.79,29.23,29.48,6715600,29.08
4-Apr-05,28.87,29.25,28.55,29.18,5996200,28.78
1-Apr-05,29.46,29.54,28.65,28.78,6381700,28.39
31-Mar-05,29.35,29.40,28.97,29.23,3704000,28.83
30-Mar-05,28.81,29.36,28.51,29.25,5616700,28.85
29-Mar-05,29.05,29.17,28.45,28.65,5498700,28.26
28-Mar-05,29.00,29.48,29.00,29.03,4349500,28.63
24-Mar-05,29.19,29.30,28.89,28.99,4010900,28.60
23-Mar-05,28.57,29.31,28.54,29.13,5314400,28.73
22-Mar-05,29.04,29.41,28.52,28.53,4740700,28.14
21-Mar-05,29.20,29.35,28.67,28.98,4308600,28.59
18-Mar-05,29.51,29.70,28.86,29.20,9375000,28.80
17-Mar-05,29.70,30.03,29.62,29.75,4924800,29.35
16-Mar-05,29.85,30.52,29.58,29.67,6147200,29.27
15-Mar-05,30.83,30.88,29.96,30.04,6135200,29.63
14-Mar-05,30.80,30.89,30.46,30.72,4502400,30.30
11-Mar-05,31.71,31.95,30.42,30.62,9749300,30.20
10-Mar-05,31.33,31.82,31.21,31.78,8283600,31.35
9-Mar-05,32.26,32.30,31.20,31.27,18090200,30.84
8-Mar-05,31.79,32.07,31.23,31.46,8206600,31.03
7-Mar-05,31.02,32.25,30.96,31.92,9967400,31.49
4-Mar-05,31.04,31.45,30.56,30.88,6622500,30.46
3-Mar-05,30.67,30.77,30.23,30.55,9743200,30.13
2-Mar-05,30.94,31.51,30.54,30.55,9136800,30.13
1-Mar-05,30.26,31.26,30.18,31.24,9419700,30.81
28-Feb-05,30.13,30.81,29.87,30.20,8674600,29.79
25-Feb-05,29.38,30.08,29.22,30.07,6905300,29.66
24-Feb-05,28.81,29.40,28.51,29.40,6286700,29.00
23-Feb-05,29.18,29.29,28.37,28.77,6061000,28.38
22-Feb-05,28.87,29.77,28.75,28.96,5900800,28.57
18-Feb-05,29.16,29.30,28.91,29.08,4643400,28.68
17-Feb-05,30.07,30.08,29.22,29.27,6194000,28.87
16-Feb-05,29.77,30.17,29.40,29.55,4596400,29.15
15-Feb-05,29.69,30.41,29.45,29.93,8615100,29.52
14-Feb-05,29.78,30.07,29.42,29.70,6431900,29.30
11-Feb-05,28.93,29.99,28.70,29.75,7860100,29.30
10-Feb-05,29.48,29.62,28.69,28.95,6756100,28.51
9-Feb-05,29.42,29.54,28.58,28.78,4635500,28.34
8-Feb-05,29.82,30.10,29.40,29.54,6152300,29.09
7-Feb-05,29.45,29.76,29.26,29.53,4476700,29.08
4-Feb-05,28.61,29.53,28.61,29.48,7327000,29.03
3-Feb-05,29.17,29.17,28.45,28.80,5358400,28.36
2-Feb-05,29.29,29.48,29.05,29.28,5501200,28.83
1-Feb-05,29.12,29.39,28.87,29.33,6336600,28.88
31-Jan-05,29.32,29.58,28.93,29.19,8929400,28.74
28-Jan-05,28.55,28.93,28.40,28.79,9087200,28.35
27-Jan-05,28.10,28.55,27.78,28.45,8913600,28.02
26-Jan-05,27.47,28.27,27.39,28.16,10738200,27.73
25-Jan-05,27.14,27.37,26.87,27.16,5752500,26.75
24-Jan-05,27.35,27.59,26.74,26.86,6528900,26.45
21-Jan-05,27.12,27.65,26.79,27.35,13587700,26.93
20-Jan-05,26.49,27.03,26.29,26.71,11032500,26.30
19-Jan-05,27.33,27.35,26.27,26.29,5395500,25.89
18-Jan-05,26.35,27.31,26.34,27.17,6572100,26.76
14-Jan-05,26.40,26.90,26.36,26.52,6996200,26.12
13-Jan-05,26.70,27.01,26.31,26.35,6759500,25.95
12-Jan-05,27.09,27.20,26.50,26.94,6733300,26.53
11-Jan-05,27.10,27.42,26.78,26.92,6673500,26.51
10-Jan-05,27.19,27.77,27.03,27.38,5736500,26.96
7-Jan-05,27.43,27.76,27.01,27.33,6317300,26.91
6-Jan-05,27.64,27.95,27.07,27.10,14051600,26.69
5-Jan-05,27.26,28.15,27.17,27.54,18789100,27.12
4-Jan-05,29.48,29.49,28.07,28.44,8058800,28.01
3-Jan-05,29.87,30.00,28.80,29.27,6173400,28.82