matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,17.17,17.29,17.07,17.27,948000,17.27
10-Aug-06,16.98,17.41,16.91,17.25,1526100,17.25
9-Aug-06,17.19,17.67,17.00,17.05,1766000,17.05
8-Aug-06,16.80,17.24,16.78,17.08,2635300,17.08
7-Aug-06,16.72,17.01,16.49,16.73,1169100,16.73
4-Aug-06,16.88,17.10,16.64,16.72,1802700,16.72
3-Aug-06,16.50,16.84,16.44,16.70,1653300,16.70
2-Aug-06,16.38,16.59,16.37,16.56,2130600,16.56
1-Aug-06,16.70,16.73,16.30,16.50,2993300,16.50
31-Jul-06,16.85,16.93,16.66,16.80,1539200,16.80
28-Jul-06,16.75,17.06,16.70,16.87,1738200,16.87
27-Jul-06,16.60,16.93,16.60,16.73,1609300,16.73
26-Jul-06,16.57,16.85,16.48,16.65,1554300,16.65
25-Jul-06,16.57,16.80,16.47,16.65,1485100,16.65
24-Jul-06,16.57,16.71,16.40,16.62,1511400,16.62
21-Jul-06,16.51,16.66,16.27,16.54,2045200,16.54
20-Jul-06,16.84,16.95,16.27,16.47,3037200,16.47
19-Jul-06,16.94,17.28,16.55,16.89,3970800,16.89
18-Jul-06,17.16,17.90,17.11,17.30,2491700,17.30
17-Jul-06,17.09,17.30,17.00,17.18,1752200,17.18
14-Jul-06,17.07,17.33,17.00,17.18,1305100,17.18
13-Jul-06,17.10,17.40,16.88,17.13,2177600,17.13
12-Jul-06,17.70,17.77,17.11,17.19,2645900,17.19
11-Jul-06,17.49,17.87,17.47,17.78,1926200,17.78
10-Jul-06,17.64,17.74,17.41,17.55,1443700,17.55
7-Jul-06,17.54,17.80,17.43,17.63,1571500,17.63
6-Jul-06,17.44,18.10,17.41,17.61,3346300,17.61
5-Jul-06,17.29,17.48,16.65,17.41,4917800,17.41
3-Jul-06,17.70,18.16,17.67,17.95,1363100,17.95
30-Jun-06,18.49,18.49,17.50,17.60,4942300,17.60
29-Jun-06,18.12,18.38,18.07,18.34,1899800,18.34
28-Jun-06,17.86,18.14,17.86,18.05,1262500,18.05
27-Jun-06,18.11,18.18,17.86,17.88,2109300,17.88
26-Jun-06,17.94,18.22,17.94,18.07,1437600,18.07
23-Jun-06,18.03,18.10,17.93,17.98,1471900,17.98
22-Jun-06,18.16,18.23,17.76,18.00,2347300,18.00
21-Jun-06,18.02,18.48,17.90,18.22,1832300,18.22
20-Jun-06,18.12,18.22,18.02,18.05,1576700,18.05
19-Jun-06,18.00,18.04,17.79,18.01,1698100,18.01
16-Jun-06,17.87,18.00,17.70,17.91,1984300,17.91
15-Jun-06,17.86,18.16,17.75,17.96,2484500,17.96
14-Jun-06,18.05,18.05,17.67,17.89,2646400,17.89
13-Jun-06,18.28,18.28,17.91,18.07,2441600,18.07
12-Jun-06,18.38,18.47,18.24,18.26,1620800,18.26
9-Jun-06,18.55,18.58,18.19,18.39,1413000,18.39
8-Jun-06,18.45,18.90,18.03,18.53,2783900,18.53
7-Jun-06,18.70,18.92,18.60,18.61,1437500,18.61
6-Jun-06,18.97,19.00,18.47,18.75,1626800,18.75
5-Jun-06,18.99,19.21,18.90,18.99,1788900,18.99
2-Jun-06,19.29,19.29,18.78,19.03,2000700,19.03
1-Jun-06,19.21,19.39,19.05,19.13,1781900,19.13
31-May-06,19.08,19.40,18.98,19.30,2389100,19.30
30-May-06,19.20,19.38,19.02,19.12,1328100,19.12
26-May-06,19.33,19.41,19.08,19.38,1363800,19.38
25-May-06,19.37,19.63,19.06,19.33,2388400,19.33
24-May-06,18.76,19.52,18.65,19.33,4351700,19.33
23-May-06,18.35,19.40,18.30,18.93,3856200,18.93
22-May-06,18.58,18.71,18.15,18.23,2960600,18.23
19-May-06,18.60,18.92,18.16,18.56,2051600,18.56
18-May-06,18.66,18.78,18.40,18.51,1662400,18.51
17-May-06,18.87,18.95,18.31,18.68,3252900,18.68
16-May-06,19.00,19.09,18.69,18.91,2558000,18.91
15-May-06,19.32,19.32,18.95,19.18,2003500,19.18
12-May-06,19.50,19.74,19.38,19.39,1925800,19.39
11-May-06,19.57,19.84,19.38,19.51,1973400,19.51
10-May-06,19.48,19.83,19.28,19.64,1671100,19.64
9-May-06,19.80,19.90,19.51,19.59,1530900,19.59
8-May-06,19.65,20.00,19.60,19.88,1671500,19.88
5-May-06,19.63,19.84,19.57,19.71,1229800,19.71
4-May-06,19.35,19.66,19.35,19.60,1736000,19.60
3-May-06,19.49,19.49,19.27,19.41,1549600,19.41
2-May-06,19.47,20.50,19.22,19.51,2450600,19.51
1-May-06,19.21,19.57,19.10,19.51,1860800,19.51
28-Apr-06,19.36,19.57,19.25,19.37,1360400,19.37
27-Apr-06,19.01,19.58,18.81,19.37,2654200,19.37
26-Apr-06,19.01,19.12,18.89,19.06,1516000,19.06
25-Apr-06,19.30,19.30,18.88,19.02,2226100,19.02
24-Apr-06,18.91,19.85,18.78,19.30,3920200,19.30
21-Apr-06,19.21,19.57,19.09,19.19,4354500,19.19
20-Apr-06,18.80,19.07,18.66,19.05,3291000,19.05
19-Apr-06,18.55,18.85,18.52,18.77,1733600,18.77
18-Apr-06,18.40,18.91,18.40,18.68,2309800,18.68
17-Apr-06,18.40,18.45,18.25,18.41,1144700,18.41
13-Apr-06,18.45,18.49,18.30,18.39,1364400,18.39
12-Apr-06,18.26,18.47,18.22,18.42,2310100,18.42
11-Apr-06,18.65,18.93,18.51,18.56,3443900,18.56
10-Apr-06,18.45,18.70,18.45,18.57,2884400,18.57
7-Apr-06,18.62,18.72,18.32,18.50,3570400,18.50
6-Apr-06,18.64,18.75,18.44,18.60,5726000,18.60
5-Apr-06,19.50,19.50,18.49,18.63,8837100,18.63
4-Apr-06,18.25,19.15,18.14,18.76,13130000,18.76
3-Apr-06,20.01,20.08,19.78,19.83,2620300,19.83
31-Mar-06,20.06,20.10,19.93,20.02,1376300,20.02
30-Mar-06,20.13,20.14,19.95,20.08,1897200,20.08
29-Mar-06,19.70,20.22,19.30,20.14,5028200,20.14
28-Mar-06,20.01,20.05,19.46,19.72,3624300,19.72
27-Mar-06,20.00,20.18,19.75,20.07,3242400,20.07
24-Mar-06,20.20,20.87,19.85,20.00,8678500,20.00
23-Mar-06,21.07,21.16,20.92,21.02,794500,21.02
22-Mar-06,21.20,21.40,21.00,21.15,1153000,21.15
21-Mar-06,21.33,21.55,21.13,21.23,1276400,21.23
20-Mar-06,21.50,21.54,21.29,21.50,915500,21.50
17-Mar-06,21.42,21.65,21.35,21.54,1570400,21.54
16-Mar-06,21.00,21.53,21.00,21.42,1394600,21.42
15-Mar-06,21.40,21.50,21.20,21.36,1323000,21.36
14-Mar-06,21.00,21.41,20.86,21.36,1814200,21.36
13-Mar-06,21.35,21.35,20.94,21.04,1347900,21.04
10-Mar-06,20.87,21.71,20.85,21.12,2283000,21.12
9-Mar-06,20.85,21.06,20.71,20.96,2072400,20.96
8-Mar-06,20.75,20.93,20.65,20.86,985500,20.86
7-Mar-06,20.82,20.94,20.61,20.86,1321800,20.86
6-Mar-06,21.15,21.26,20.73,20.94,1299900,20.94
3-Mar-06,20.91,21.45,20.86,21.11,1572400,21.11
2-Mar-06,21.18,21.23,20.90,21.10,2558500,21.10
1-Mar-06,21.27,21.53,21.06,21.34,3117800,21.34
28-Feb-06,21.92,22.08,21.09,21.26,2500100,21.26
27-Feb-06,21.74,22.24,21.70,22.08,2517200,22.08
24-Feb-06,21.54,21.76,21.40,21.75,1940200,21.75
23-Feb-06,21.04,21.67,21.04,21.41,2270200,21.41
22-Feb-06,20.67,21.29,20.50,21.12,3153900,21.12
21-Feb-06,20.99,20.99,20.44,20.66,2201600,20.66
17-Feb-06,21.02,21.05,20.89,20.92,1548000,20.92
16-Feb-06,21.10,21.15,20.79,21.01,1670700,21.01
15-Feb-06,21.30,21.45,20.75,21.10,3701300,21.10
14-Feb-06,21.58,21.60,21.21,21.39,1928100,21.39
13-Feb-06,21.47,21.71,21.47,21.60,1603900,21.60
10-Feb-06,21.52,21.69,21.38,21.58,1408600,21.58
9-Feb-06,21.42,21.71,21.32,21.53,2163700,21.53
8-Feb-06,21.10,21.50,20.70,21.31,2416000,21.31
7-Feb-06,21.05,21.20,20.94,21.11,1659100,21.11
6-Feb-06,20.77,21.34,20.64,21.14,1847500,21.14
3-Feb-06,20.95,21.18,20.67,20.92,2595300,20.92
2-Feb-06,21.16,21.35,20.97,21.12,1886000,21.12
1-Feb-06,21.32,21.65,21.05,21.35,4849200,21.35
31-Jan-06,21.59,21.75,21.32,21.56,5805600,21.56
30-Jan-06,22.00,22.13,21.31,21.51,5438400,21.51
27-Jan-06,21.61,22.47,21.59,22.44,3781400,22.44
26-Jan-06,21.09,21.94,21.01,21.55,2833200,21.55
25-Jan-06,21.25,21.32,20.93,20.98,1782700,20.98
24-Jan-06,21.44,21.58,21.08,21.23,1800600,21.23
23-Jan-06,21.19,21.65,21.04,21.48,2484600,21.48
20-Jan-06,21.78,21.88,21.10,21.23,2219400,21.23
19-Jan-06,21.62,21.97,21.60,21.89,1178200,21.89
18-Jan-06,21.57,21.76,21.34,21.55,1427600,21.55
17-Jan-06,21.72,21.75,21.50,21.71,1932600,21.71
13-Jan-06,21.89,22.07,21.69,21.96,1213500,21.96
12-Jan-06,21.65,22.37,21.50,21.95,2670200,21.95
11-Jan-06,21.60,21.82,21.37,21.69,1036100,21.69
10-Jan-06,21.75,21.79,21.45,21.60,913900,21.60
9-Jan-06,22.01,22.15,21.56,21.85,1428900,21.85
6-Jan-06,21.32,22.27,21.30,22.12,5099900,22.12
5-Jan-06,21.09,21.63,20.89,21.05,2694400,21.05
4-Jan-06,21.04,21.47,20.95,21.28,5128900,21.28
3-Jan-06,20.18,20.60,19.98,20.42,2501800,20.42
30-Dec-05,20.24,20.27,19.96,20.06,2019200,20.06
29-Dec-05,20.34,20.57,20.22,20.45,1606500,20.45
28-Dec-05,20.71,20.79,20.30,20.40,1927500,20.40
27-Dec-05,21.05,21.23,20.92,20.99,1320700,20.99
23-Dec-05,21.03,21.13,20.90,21.06,1044300,21.06
22-Dec-05,21.04,21.15,20.90,20.97,1837200,20.97
21-Dec-05,20.32,21.32,20.15,21.16,4623400,21.16
20-Dec-05,20.14,20.50,20.01,20.26,2374300,20.26
19-Dec-05,20.53,20.74,20.15,20.25,2973300,20.25
16-Dec-05,20.96,21.00,20.49,20.50,2818200,20.50
15-Dec-05,20.30,21.25,20.30,21.03,3016900,21.03
14-Dec-05,20.16,20.54,19.94,20.33,2299100,20.33
13-Dec-05,20.13,20.37,20.04,20.26,2831900,20.26
12-Dec-05,20.56,20.64,20.15,20.22,3102900,20.22
9-Dec-05,21.02,21.14,20.41,20.66,3354700,20.66
8-Dec-05,21.35,21.41,20.77,21.17,2652300,21.17
7-Dec-05,21.31,21.50,21.21,21.35,2100600,21.35
6-Dec-05,21.41,21.56,21.21,21.41,3618900,21.41
5-Dec-05,21.91,22.03,21.40,21.44,1476800,21.44
2-Dec-05,21.98,22.03,21.78,22.01,1146700,22.01
1-Dec-05,21.36,22.01,21.35,21.98,1701000,21.98
30-Nov-05,21.46,21.50,21.11,21.29,2536400,21.29
29-Nov-05,21.75,21.98,21.40,21.59,1251200,21.59
28-Nov-05,21.86,22.11,21.81,21.81,1559100,21.81
25-Nov-05,22.11,22.19,21.86,22.00,653900,22.00
23-Nov-05,22.00,22.19,21.90,22.03,1373500,22.03
22-Nov-05,21.84,22.19,21.65,22.04,1231800,22.04
21-Nov-05,22.19,22.25,21.64,22.02,1676200,22.02
18-Nov-05,22.55,22.73,22.24,22.42,1520000,22.42
17-Nov-05,21.72,22.49,21.71,22.48,2038200,22.48
16-Nov-05,21.57,21.83,21.45,21.75,1264700,21.75
15-Nov-05,21.87,21.98,21.51,21.65,1408800,21.65
14-Nov-05,22.13,22.27,21.89,22.00,1358800,22.00
11-Nov-05,22.39,22.56,22.05,22.24,1032500,22.24
10-Nov-05,21.95,22.59,21.71,22.47,1514800,22.47
9-Nov-05,21.80,22.15,21.70,22.01,1590100,22.01
8-Nov-05,22.03,22.23,21.88,22.01,1088400,22.01
7-Nov-05,22.13,22.22,21.88,22.18,1630200,22.18
4-Nov-05,22.05,22.40,21.94,22.33,1050300,22.33
3-Nov-05,22.08,22.28,21.93,22.13,1987700,22.13
2-Nov-05,22.20,22.35,21.87,21.94,2843200,21.94
1-Nov-05,22.30,22.75,22.20,22.48,1980900,22.48
31-Oct-05,21.94,22.45,21.94,22.36,2054900,22.36
28-Oct-05,21.60,22.40,21.50,22.17,2423400,22.17
27-Oct-05,21.94,22.10,21.50,21.50,2097500,21.50
26-Oct-05,21.88,22.02,21.70,22.00,1876400,22.00
25-Oct-05,21.56,21.85,21.25,21.80,1546200,21.80
24-Oct-05,21.25,21.61,21.25,21.53,1430500,21.53
21-Oct-05,21.52,21.59,21.08,21.25,1484000,21.25
20-Oct-05,21.25,21.50,21.00,21.24,1355800,21.24
19-Oct-05,21.30,21.42,21.06,21.30,1598000,21.30
18-Oct-05,21.51,21.59,21.30,21.45,1543200,21.45
17-Oct-05,21.56,21.64,21.25,21.59,1524500,21.59
14-Oct-05,20.77,21.61,20.50,21.54,2858700,21.54
13-Oct-05,20.85,21.05,20.49,20.75,2754100,20.75
12-Oct-05,21.09,21.25,20.85,20.85,2087400,20.85
11-Oct-05,21.65,21.74,21.11,21.25,2843300,21.25
10-Oct-05,21.11,21.78,20.99,21.48,4720400,21.48
7-Oct-05,21.63,21.63,20.81,20.93,4940400,20.93
6-Oct-05,22.59,22.75,21.32,21.50,11834200,21.50
5-Oct-05,24.16,24.16,23.68,23.70,1142600,23.70
4-Oct-05,24.40,24.50,24.08,24.10,1329200,24.10
3-Oct-05,24.25,24.50,24.22,24.38,1763100,24.38
30-Sep-05,23.74,24.32,23.60,24.32,3355700,24.32
29-Sep-05,23.38,23.50,23.01,23.50,1916700,23.50
28-Sep-05,23.30,23.58,23.14,23.40,1069600,23.40
27-Sep-05,23.70,23.70,22.95,23.19,2094300,23.19
26-Sep-05,23.16,23.72,23.06,23.65,1405600,23.65
23-Sep-05,23.01,23.21,22.83,23.19,943500,23.19
22-Sep-05,23.01,23.52,22.83,23.13,1687700,23.13
21-Sep-05,23.32,23.40,22.89,23.06,1836500,23.06
20-Sep-05,23.35,23.71,23.22,23.48,2075000,23.48
19-Sep-05,23.50,23.52,23.22,23.39,1544100,23.39
16-Sep-05,23.15,23.43,22.93,23.43,1893400,23.43
15-Sep-05,23.54,23.58,23.24,23.25,1606800,23.25
14-Sep-05,24.04,24.04,23.43,23.52,1411900,23.52
13-Sep-05,23.50,24.07,23.33,23.98,1579500,23.98
12-Sep-05,23.41,24.01,23.28,23.58,2574700,23.58
9-Sep-05,23.10,23.49,22.85,23.43,1377100,23.43
8-Sep-05,23.15,23.35,22.93,23.15,1275300,23.15
7-Sep-05,23.00,23.30,22.84,23.27,1435000,23.27
6-Sep-05,22.25,22.96,22.12,22.89,2003800,22.89
2-Sep-05,22.42,22.69,22.20,22.34,965700,22.34
1-Sep-05,22.45,22.51,22.10,22.46,1092400,22.46
31-Aug-05,22.61,22.77,22.34,22.56,1482700,22.56
30-Aug-05,22.32,22.72,22.25,22.65,1808200,22.65
29-Aug-05,21.93,22.49,21.90,22.36,1248500,22.36
26-Aug-05,22.16,22.19,21.85,21.97,732100,21.97
25-Aug-05,22.04,22.16,21.80,22.10,1148500,22.10
24-Aug-05,22.24,22.37,21.91,21.99,994300,21.99
23-Aug-05,22.51,22.60,22.20,22.24,978900,22.24
22-Aug-05,22.56,22.68,22.44,22.56,1246300,22.56
19-Aug-05,22.73,22.87,22.47,22.55,1696900,22.55
18-Aug-05,22.24,22.82,22.24,22.75,2127000,22.75
17-Aug-05,22.17,22.50,22.01,22.37,1276600,22.37
16-Aug-05,22.41,22.59,22.20,22.30,2455600,22.30
15-Aug-05,22.21,22.59,22.15,22.45,1771400,22.45
12-Aug-05,21.86,22.31,21.77,22.24,1800000,22.24
11-Aug-05,21.77,22.02,21.77,21.94,1827600,21.94
10-Aug-05,21.90,22.08,21.75,21.82,1552300,21.82
9-Aug-05,22.04,22.25,21.81,21.97,1117700,21.97
8-Aug-05,22.01,22.13,21.85,21.98,1366400,21.98
5-Aug-05,22.02,22.34,21.95,21.98,1465200,21.98
4-Aug-05,22.14,22.24,21.91,22.00,2444400,22.00
3-Aug-05,22.32,22.46,22.01,22.09,2171000,22.09
2-Aug-05,22.37,22.65,22.33,22.50,1275800,22.50
1-Aug-05,22.53,22.57,22.25,22.46,2032600,22.46
29-Jul-05,22.91,23.00,22.50,22.53,1690600,22.53
28-Jul-05,22.70,22.85,22.24,22.77,2388700,22.77
27-Jul-05,22.77,22.91,22.51,22.70,1899600,22.70
26-Jul-05,23.03,23.19,22.76,22.76,1628800,22.76
25-Jul-05,22.93,23.25,22.69,22.95,1455200,22.95
22-Jul-05,23.34,23.46,22.83,23.02,1343800,23.02
21-Jul-05,23.47,23.54,23.05,23.23,2053200,23.23
20-Jul-05,22.80,23.54,22.75,23.39,3555300,23.39
19-Jul-05,22.78,23.95,22.76,23.04,12727900,23.04
18-Jul-05,21.38,21.63,21.26,21.62,2361100,21.62
15-Jul-05,21.67,21.67,21.16,21.40,1565900,21.40
14-Jul-05,21.50,21.59,21.19,21.33,1124000,21.33
13-Jul-05,21.45,21.45,20.85,21.39,2007100,21.39
12-Jul-05,21.50,21.60,21.03,21.35,1908400,21.35
11-Jul-05,21.00,21.68,20.96,21.64,2155400,21.64
8-Jul-05,20.68,21.22,20.57,20.88,3999300,20.88
7-Jul-05,20.84,21.10,20.75,21.00,1810700,21.00
6-Jul-05,20.58,21.24,20.55,21.02,4018300,21.02
5-Jul-05,20.29,20.65,20.00,20.31,2420900,20.31
1-Jul-05,19.97,20.78,19.96,20.25,3061100,20.25
30-Jun-05,19.72,20.22,19.57,19.83,3438400,19.83
29-Jun-05,20.00,20.02,19.62,19.67,2395900,19.67
28-Jun-05,19.84,20.00,19.80,19.93,2599300,19.93
27-Jun-05,20.06,20.14,19.82,19.89,1933600,19.89
24-Jun-05,20.50,20.64,19.97,20.07,2948800,20.07
23-Jun-05,20.90,21.17,20.47,20.58,2905200,20.58
22-Jun-05,21.15,21.35,20.77,20.90,2210800,20.90
21-Jun-05,21.10,21.22,21.02,21.14,1294800,21.14
20-Jun-05,21.26,21.45,21.11,21.19,2366900,21.19
17-Jun-05,21.90,22.10,21.51,21.51,3794700,21.51
16-Jun-05,21.46,21.82,21.39,21.74,1706800,21.74
15-Jun-05,21.30,21.45,21.03,21.40,1517200,21.40
14-Jun-05,21.62,21.62,21.12,21.19,1321600,21.19
13-Jun-05,21.20,21.81,21.10,21.49,1888800,21.49
10-Jun-05,21.95,21.95,21.07,21.24,4151400,21.24
9-Jun-05,22.06,22.08,21.66,22.00,1867800,22.00
8-Jun-05,22.20,22.35,21.90,22.06,1305800,22.06
7-Jun-05,22.47,22.52,22.04,22.19,2419900,22.19
6-Jun-05,22.36,22.44,21.96,22.31,1583000,22.31
3-Jun-05,22.69,22.74,22.32,22.42,1362500,22.42
2-Jun-05,22.61,22.77,22.42,22.77,1302700,22.77
1-Jun-05,22.77,22.95,22.43,22.77,1760100,22.77
31-May-05,22.97,22.97,22.44,22.72,2218000,22.72
27-May-05,22.87,22.87,22.58,22.77,1284700,22.77
26-May-05,22.99,23.05,22.68,22.79,2174800,22.79
25-May-05,22.87,22.96,22.73,22.89,1350300,22.89
24-May-05,22.83,23.00,22.50,22.95,1945500,22.95
23-May-05,22.98,23.09,22.74,22.84,3004700,22.84
20-May-05,22.73,22.92,22.57,22.86,1335700,22.86
19-May-05,23.00,23.00,22.60,22.76,1953100,22.76
18-May-05,22.56,23.01,22.56,22.95,2097500,22.95
17-May-05,22.27,22.62,22.12,22.62,894800,22.62
16-May-05,22.41,22.48,22.15,22.48,758500,22.48
13-May-05,22.00,22.58,21.97,22.45,1700000,22.45
12-May-05,22.39,22.48,21.93,22.04,2593400,22.04
11-May-05,22.15,22.49,21.98,22.41,1468000,22.41
10-May-05,22.17,22.29,22.04,22.17,1327100,22.17
9-May-05,21.95,22.28,21.91,22.23,1569000,22.23
6-May-05,22.07,22.17,21.64,22.00,2046500,22.00
5-May-05,21.95,22.20,21.83,22.02,2204400,22.02
4-May-05,21.52,22.13,21.51,22.03,2156000,22.03
3-May-05,21.19,21.82,21.11,21.52,2448500,21.52
2-May-05,21.10,21.30,21.00,21.20,1777500,21.20
29-Apr-05,20.62,21.17,20.19,20.95,2473600,20.95
28-Apr-05,20.86,20.92,20.44,20.51,1933700,20.51
27-Apr-05,20.93,21.08,20.78,21.02,1406100,21.02
26-Apr-05,20.65,21.30,20.61,20.95,2607200,20.95
25-Apr-05,21.13,21.15,20.83,21.03,1647200,21.03
22-Apr-05,21.10,21.25,20.82,20.90,2176100,20.90
21-Apr-05,20.91,21.48,20.86,21.25,3101500,21.25
20-Apr-05,21.31,21.34,20.46,20.71,3301400,20.71
19-Apr-05,21.41,21.49,20.62,21.25,5354800,21.25
18-Apr-05,20.87,21.72,20.11,21.37,6803700,21.37
15-Apr-05,22.35,22.60,21.58,21.80,3606800,21.80
14-Apr-05,23.28,23.38,22.37,22.70,3098600,22.70
13-Apr-05,22.95,23.47,22.83,23.30,3202500,23.30
12-Apr-05,22.45,23.29,22.32,23.02,4776000,23.02
11-Apr-05,22.16,22.20,21.90,22.03,1427500,22.03
8-Apr-05,22.37,22.58,22.05,22.09,1463300,22.09
7-Apr-05,21.95,22.48,21.90,22.39,2566100,22.39
6-Apr-05,21.94,22.28,21.84,21.90,1453800,21.90
5-Apr-05,21.83,22.04,21.68,21.80,1411600,21.80
4-Apr-05,21.82,22.10,21.47,21.98,1925400,21.98
1-Apr-05,21.85,22.25,21.70,21.84,2101800,21.84
31-Mar-05,21.88,22.02,21.68,21.74,2717900,21.74
30-Mar-05,21.49,21.99,21.47,21.84,2480100,21.84
29-Mar-05,21.03,21.79,21.03,21.48,3563200,21.48
28-Mar-05,21.09,21.50,21.04,21.08,2491000,21.08
24-Mar-05,20.87,21.08,20.70,20.79,2376700,20.79
23-Mar-05,20.66,20.77,20.12,20.70,6006200,20.70
22-Mar-05,21.39,21.43,20.71,20.80,1955100,20.80
21-Mar-05,21.14,21.35,20.99,21.29,1520300,21.29
18-Mar-05,21.17,21.35,20.91,21.10,1678600,21.10
17-Mar-05,21.18,21.45,20.95,21.16,1740100,21.16
16-Mar-05,20.80,21.41,20.76,21.18,2705600,21.18
15-Mar-05,21.98,22.07,20.75,21.08,7622100,21.08
14-Mar-05,22.20,22.35,21.74,21.95,2786400,21.95
11-Mar-05,22.44,22.59,22.13,22.24,1512900,22.24
10-Mar-05,22.32,22.50,22.02,22.35,2695400,22.35
9-Mar-05,22.35,22.65,22.18,22.37,2222200,22.37
8-Mar-05,22.62,22.70,22.15,22.43,2387200,22.43
7-Mar-05,22.04,22.74,22.03,22.62,2943900,22.62
4-Mar-05,22.37,22.49,22.07,22.10,2868400,22.10
3-Mar-05,22.48,22.56,22.02,22.20,3042200,22.20
2-Mar-05,22.69,22.80,22.22,22.46,2468000,22.46
1-Mar-05,22.32,22.90,22.18,22.87,2344500,22.87
28-Feb-05,22.51,22.65,21.65,22.13,3934700,22.13
25-Feb-05,22.55,22.58,22.12,22.40,2080200,22.40
24-Feb-05,22.15,22.62,22.10,22.53,2141300,22.53
23-Feb-05,22.56,22.67,22.20,22.46,1736900,22.46
22-Feb-05,22.78,23.17,22.29,22.38,2981700,22.38
18-Feb-05,22.55,23.06,22.46,22.94,2739400,22.94
17-Feb-05,23.15,23.16,22.50,22.57,2707500,22.57
16-Feb-05,23.04,23.50,22.80,23.09,3563700,23.09
15-Feb-05,23.86,23.90,22.90,23.15,4987800,23.15
14-Feb-05,24.01,24.18,23.81,23.85,1689400,23.85
11-Feb-05,23.75,24.30,23.50,23.90,2207400,23.90
10-Feb-05,23.94,24.02,23.52,23.75,3274500,23.75
9-Feb-05,24.40,24.59,23.64,23.77,4643800,23.77
8-Feb-05,24.67,24.76,24.10,24.27,3185200,24.27
7-Feb-05,25.27,25.31,24.03,24.92,5551100,24.92
4-Feb-05,24.80,25.20,24.57,24.95,3957100,24.95
3-Feb-05,24.52,24.88,24.37,24.75,2977600,24.75
2-Feb-05,24.23,24.55,24.21,24.37,1676000,24.37
1-Feb-05,24.05,24.48,24.05,24.20,2533300,24.20
31-Jan-05,24.26,24.50,24.11,24.28,2505500,24.28
28-Jan-05,24.43,24.82,23.55,23.89,2910800,23.89
27-Jan-05,24.16,24.62,23.74,24.42,2493200,24.42
26-Jan-05,23.91,24.41,23.91,24.22,2431700,24.22
25-Jan-05,24.01,24.40,23.80,23.85,2589700,23.85
24-Jan-05,24.26,24.50,23.93,23.96,2783400,23.96
21-Jan-05,23.89,24.43,23.77,24.23,4148100,24.23
20-Jan-05,24.01,24.42,23.79,23.85,4031500,23.85
19-Jan-05,24.00,24.73,23.87,23.96,12116700,23.96
18-Jan-05,23.32,23.55,22.85,22.97,5286500,22.97
14-Jan-05,22.45,23.22,22.41,23.03,3511800,23.03
13-Jan-05,22.85,23.04,22.37,22.39,2891000,22.39
12-Jan-05,22.94,23.15,22.20,23.04,3445300,23.04
11-Jan-05,22.88,23.16,22.52,22.89,2009000,22.89
10-Jan-05,23.05,23.43,22.89,23.16,2854200,23.16
7-Jan-05,22.86,23.49,22.25,23.28,5626600,23.28
6-Jan-05,23.73,23.82,23.05,23.21,5604200,23.21
5-Jan-05,24.02,24.70,24.02,24.18,2951400,24.18
4-Jan-05,24.99,25.38,23.70,24.05,3696600,24.05
3-Jan-05,25.00,25.42,24.47,24.85,3603900,24.85