matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,10.88,11.00,10.72,10.84,4179000,10.84
10-Aug-06,10.96,11.48,10.86,11.18,5513800,11.18
9-Aug-06,11.31,11.45,10.86,10.95,5014200,10.95
8-Aug-06,11.59,11.61,11.16,11.24,3382500,11.24
7-Aug-06,11.83,11.99,11.48,11.49,4114400,11.49
4-Aug-06,12.00,12.21,11.81,12.02,3447600,12.02
3-Aug-06,12.10,12.11,11.70,11.81,6000900,11.81
2-Aug-06,12.49,12.80,12.10,12.16,8243400,12.16
1-Aug-06,12.18,12.28,11.87,12.19,11108100,12.19
31-Jul-06,12.47,12.55,11.57,11.60,12504000,11.60
28-Jul-06,10.85,12.87,10.59,12.67,19709800,12.67
27-Jul-06,9.78,11.17,9.63,10.89,32095400,10.89
26-Jul-06,10.74,10.80,10.35,10.36,14753000,10.36
25-Jul-06,11.14,11.20,10.80,10.88,8458700,10.88
24-Jul-06,11.33,11.52,11.13,11.20,6283700,11.20
21-Jul-06,11.84,11.89,11.00,11.20,8377700,11.20
20-Jul-06,12.00,12.08,11.45,11.92,10370700,11.92
19-Jul-06,12.76,13.20,12.44,12.51,7474100,12.51
18-Jul-06,13.05,13.09,12.43,12.81,4805100,12.81
17-Jul-06,12.89,13.13,12.80,13.00,3321900,13.00
14-Jul-06,13.05,13.10,12.41,12.89,6035800,12.89
13-Jul-06,13.48,13.55,13.00,13.03,7002300,13.03
12-Jul-06,13.96,13.99,13.49,13.53,4387000,13.53
11-Jul-06,13.89,14.18,13.75,14.04,4584100,14.04
10-Jul-06,14.03,14.10,13.89,13.95,3448200,13.95
7-Jul-06,14.10,14.31,13.90,14.03,6307700,14.03
6-Jul-06,13.81,14.64,13.74,14.11,10723300,14.11
5-Jul-06,14.77,14.78,14.28,14.49,6683300,14.49
3-Jul-06,14.70,14.98,14.62,14.93,2501700,14.93
30-Jun-06,14.60,14.74,14.38,14.65,5242000,14.65
29-Jun-06,14.31,14.91,14.07,14.49,7796200,14.49
28-Jun-06,13.69,14.47,13.61,14.25,4668000,14.25
27-Jun-06,14.28,14.28,13.70,13.71,7407500,13.71
26-Jun-06,13.44,14.53,13.41,14.37,18272900,14.37
23-Jun-06,13.48,13.65,13.40,13.46,2954900,13.46
22-Jun-06,13.59,13.67,13.39,13.50,4391100,13.50
21-Jun-06,13.42,13.75,13.37,13.57,5211000,13.57
20-Jun-06,13.20,13.48,13.11,13.40,3206000,13.40
19-Jun-06,13.75,13.76,13.10,13.23,6368100,13.23
16-Jun-06,13.87,13.97,13.52,13.60,4783900,13.60
15-Jun-06,13.40,13.97,13.39,13.87,5945100,13.87
14-Jun-06,13.59,13.63,13.20,13.32,5618900,13.32
13-Jun-06,13.40,13.85,13.16,13.68,9458000,13.68
12-Jun-06,13.62,13.70,13.25,13.39,5181600,13.39
9-Jun-06,13.60,13.70,13.35,13.60,8495500,13.60
8-Jun-06,13.68,13.73,13.06,13.34,10436500,13.34
7-Jun-06,14.09,14.24,13.75,13.79,6515700,13.79
6-Jun-06,14.30,14.35,13.82,14.09,8351800,14.09
5-Jun-06,14.65,14.79,14.20,14.23,4978700,14.23
2-Jun-06,14.87,14.97,14.33,14.69,5177200,14.69
1-Jun-06,14.30,14.78,14.10,14.74,5485400,14.74
31-May-06,14.38,14.66,14.19,14.42,4702300,14.42
30-May-06,14.35,14.98,14.17,14.24,9538000,14.24
26-May-06,14.49,14.67,14.06,14.31,10807900,14.31
25-May-06,13.15,14.37,12.77,14.35,31702200,14.35
24-May-06,15.40,15.47,13.43,13.75,23186700,13.75
23-May-06,16.50,16.52,15.49,15.51,10186600,15.51
22-May-06,16.35,16.75,16.02,16.13,6195600,16.13
19-May-06,16.63,16.74,16.43,16.60,6874900,16.60
18-May-06,16.65,16.76,16.36,16.52,5752400,16.52
17-May-06,17.00,17.15,16.50,16.62,8878900,16.62
16-May-06,17.77,17.97,17.30,17.63,9729700,17.63
15-May-06,17.00,17.17,16.81,16.96,6638700,16.96
12-May-06,16.94,17.24,16.92,17.09,5262200,17.09
11-May-06,17.70,17.70,16.98,17.14,6105600,17.14
10-May-06,18.10,18.19,17.45,17.47,6335500,17.47
9-May-06,17.46,18.23,16.81,18.20,12286300,18.20
8-May-06,17.82,17.95,17.45,17.48,8514100,17.48
5-May-06,18.01,18.24,17.75,17.97,4059800,17.97
4-May-06,17.46,18.29,17.44,18.06,9559300,18.06
3-May-06,18.40,18.43,16.86,17.51,23806200,17.51
2-May-06,19.20,19.24,18.42,18.45,11499800,18.45
1-May-06,20.27,20.40,18.63,18.71,16980100,18.71
28-Apr-06,20.65,20.85,20.10,20.28,8228300,20.28
27-Apr-06,20.51,21.55,20.00,20.80,22584100,20.80
26-Apr-06,22.26,22.39,21.52,22.01,4453400,22.01
25-Apr-06,21.80,22.75,21.80,22.23,3090700,22.23
24-Apr-06,22.02,22.22,21.53,21.92,2692600,21.92
21-Apr-06,22.58,22.80,22.09,22.15,4420200,22.15
20-Apr-06,23.34,23.38,22.40,22.46,3983400,22.46
19-Apr-06,23.20,23.56,23.04,23.28,3902700,23.28
18-Apr-06,23.00,23.20,22.69,23.03,3315800,23.03
17-Apr-06,23.25,23.45,22.57,22.83,3003900,22.83
13-Apr-06,23.19,23.50,23.03,23.31,3326900,23.31
12-Apr-06,23.15,23.25,22.83,23.05,2701600,23.05
11-Apr-06,23.41,23.70,22.84,23.04,3378500,23.04
10-Apr-06,23.28,23.57,23.03,23.40,3845700,23.40
7-Apr-06,23.92,24.21,23.21,23.30,4118600,23.30
6-Apr-06,22.33,23.99,22.31,23.94,10940000,23.94
5-Apr-06,21.61,22.41,21.41,22.35,5874200,22.35
4-Apr-06,22.27,22.31,21.56,21.61,3823100,21.61
3-Apr-06,22.77,22.95,22.15,22.20,5699800,22.20
31-Mar-06,22.56,22.80,22.10,22.27,4122100,22.27
30-Mar-06,21.80,22.88,21.40,22.41,8959400,22.41
29-Mar-06,21.08,21.85,21.03,21.80,2900000,21.80
28-Mar-06,21.21,21.42,20.99,21.03,2276500,21.03
27-Mar-06,21.75,21.88,21.13,21.18,2921500,21.18
24-Mar-06,21.41,21.96,21.15,21.70,4146500,21.70
23-Mar-06,21.00,21.64,20.76,21.40,4078500,21.40
22-Mar-06,21.26,21.43,20.95,21.12,3388000,21.12
21-Mar-06,21.37,22.07,21.27,21.36,6837000,21.36
20-Mar-06,21.20,21.60,20.89,21.47,8265100,21.47
17-Mar-06,20.30,20.75,19.66,20.74,8507400,20.74
16-Mar-06,20.69,20.70,20.10,20.17,3562600,20.17
15-Mar-06,20.49,20.65,20.32,20.55,4786800,20.55
14-Mar-06,21.05,21.36,20.26,20.50,6673000,20.50
13-Mar-06,20.82,21.23,20.42,21.01,4956800,21.01
10-Mar-06,21.00,21.01,20.70,20.85,2943900,20.85
9-Mar-06,20.61,21.18,20.61,21.05,5813500,21.05
8-Mar-06,21.18,21.30,20.40,20.61,6605900,20.61
7-Mar-06,21.25,21.49,21.10,21.35,4168800,21.35
6-Mar-06,21.50,21.75,21.01,21.36,6153300,21.36
3-Mar-06,21.97,22.00,21.45,21.53,3887200,21.53
2-Mar-06,21.77,22.04,21.63,21.90,3820300,21.90
1-Mar-06,22.01,22.25,21.64,21.95,5728200,21.95
28-Feb-06,21.73,22.23,21.66,22.09,7026900,22.09
27-Feb-06,22.15,22.20,21.63,21.69,6250400,21.69
24-Feb-06,22.35,22.45,21.95,22.14,4019700,22.14
23-Feb-06,22.03,22.60,21.68,22.24,11604800,22.24
22-Feb-06,21.94,22.26,21.79,21.95,11020600,21.95
21-Feb-06,21.85,22.16,21.75,21.96,14300800,21.96
17-Feb-06,23.56,23.74,21.44,21.57,31147700,21.57
16-Feb-06,23.11,24.57,22.94,23.98,33325600,23.98
15-Feb-06,24.55,25.53,24.54,25.25,7460000,25.25
14-Feb-06,24.56,24.89,24.18,24.64,5383900,24.64
13-Feb-06,25.68,25.73,24.33,24.66,7912400,24.66
10-Feb-06,25.79,25.88,25.02,25.58,5299600,25.58
9-Feb-06,27.00,27.01,25.46,25.78,19682100,25.78
8-Feb-06,24.09,24.90,24.04,24.61,8663600,24.61
7-Feb-06,23.51,23.93,23.01,23.68,6994600,23.68
6-Feb-06,24.43,24.55,23.42,23.55,6820800,23.55
3-Feb-06,24.75,24.90,23.75,24.34,12001300,24.34
2-Feb-06,25.75,25.95,24.77,25.04,7750100,25.04
1-Feb-06,26.39,26.40,25.83,25.95,5575200,25.95
31-Jan-06,26.57,26.75,25.82,26.18,24200200,26.18
30-Jan-06,27.13,27.40,26.42,26.43,18088600,26.43
27-Jan-06,27.50,27.55,27.20,27.47,16463000,27.47
26-Jan-06,27.45,27.62,27.30,27.40,7808800,27.40
25-Jan-06,27.58,28.00,26.99,27.17,11124400,27.17
24-Jan-06,27.12,27.75,26.99,27.30,5775200,27.30
23-Jan-06,27.86,28.07,27.15,27.22,4815100,27.22
20-Jan-06,28.20,28.54,27.51,27.54,2758000,27.54
19-Jan-06,28.16,28.53,27.91,28.24,2653400,28.24
18-Jan-06,28.08,28.49,27.91,28.08,3273700,28.08
17-Jan-06,28.60,29.00,28.26,28.50,2398400,28.50
13-Jan-06,29.09,29.14,28.66,28.92,2676000,28.92
12-Jan-06,29.47,29.57,28.82,28.99,2998300,28.99
11-Jan-06,29.96,30.46,29.40,29.52,5788700,29.52
10-Jan-06,29.60,29.78,29.15,29.58,5167300,29.58
9-Jan-06,28.87,30.00,28.80,29.94,8945900,29.94
6-Jan-06,27.35,28.05,27.25,27.95,5740800,27.95
5-Jan-06,27.32,27.73,27.01,27.29,7841600,27.29
4-Jan-06,28.52,28.52,27.51,27.84,6396900,27.84
3-Jan-06,27.47,28.61,26.78,28.15,6485700,28.15
30-Dec-05,27.66,27.74,26.99,27.28,3381200,27.28
29-Dec-05,28.23,28.31,27.59,27.68,3505500,27.68
28-Dec-05,28.99,29.12,28.12,28.14,6869900,28.14
27-Dec-05,29.05,29.49,28.85,28.99,2784100,28.99
23-Dec-05,29.13,29.33,28.96,29.10,4096400,29.10
22-Dec-05,28.38,29.24,28.30,29.02,3959200,29.02
21-Dec-05,28.85,28.94,28.12,28.43,2727900,28.43
20-Dec-05,28.45,29.00,28.00,28.50,3751600,28.50
19-Dec-05,29.74,29.90,28.28,28.38,3798600,28.38
16-Dec-05,29.93,30.25,29.43,29.64,8117500,29.64
15-Dec-05,30.07,30.99,29.97,30.95,4635400,30.95
14-Dec-05,30.03,30.07,29.25,30.00,3573900,30.00
13-Dec-05,29.58,30.05,29.35,29.95,4267000,29.95
12-Dec-05,29.30,29.97,29.04,29.96,5706100,29.96
9-Dec-05,28.40,29.20,28.01,29.04,10750300,29.04
8-Dec-05,28.61,29.05,27.23,27.86,10855000,27.86
7-Dec-05,28.50,28.80,28.11,28.61,5649600,28.61
6-Dec-05,29.12,29.37,28.35,28.35,5955900,28.35
5-Dec-05,29.61,29.75,28.89,28.90,2892600,28.90
2-Dec-05,29.95,30.12,29.15,29.56,2688300,29.56
1-Dec-05,29.57,30.24,29.40,30.07,2635100,30.07
30-Nov-05,29.46,29.85,29.09,29.26,2365100,29.26
29-Nov-05,29.75,30.05,29.43,29.51,2858300,29.51
28-Nov-05,30.25,30.36,29.36,29.49,4251300,29.49
25-Nov-05,30.77,30.88,30.20,30.35,1403700,30.35
23-Nov-05,30.90,31.18,30.62,30.94,3819900,30.94
22-Nov-05,31.10,31.46,30.40,31.00,2929200,31.00
21-Nov-05,30.75,32.00,30.30,31.12,3762800,31.12
18-Nov-05,30.50,30.80,30.27,30.75,3583100,30.75
17-Nov-05,30.07,30.45,29.82,30.15,3417200,30.15
16-Nov-05,29.45,30.25,29.41,29.97,5682600,29.97
15-Nov-05,28.69,29.84,28.66,29.19,4185800,29.19
14-Nov-05,28.66,29.12,28.41,28.66,3591000,28.66
11-Nov-05,28.50,28.57,28.03,28.49,1747500,28.49
10-Nov-05,28.10,28.58,27.81,28.38,3201300,28.38
9-Nov-05,28.77,29.10,28.00,28.10,5159700,28.10
8-Nov-05,29.83,29.95,28.65,28.76,4153500,28.76
7-Nov-05,30.15,30.30,29.69,29.79,1759000,29.79
4-Nov-05,29.94,30.35,29.73,29.90,3531700,29.90
3-Nov-05,29.79,30.34,28.97,29.73,10151800,29.73
2-Nov-05,28.20,28.50,27.97,28.13,7066700,28.13
1-Nov-05,28.85,29.04,27.09,27.85,8817200,27.85
31-Oct-05,28.26,29.05,28.20,28.83,4814700,28.83
28-Oct-05,28.26,28.66,27.81,28.14,5663800,28.14
27-Oct-05,31.50,31.61,27.63,28.07,14264500,28.07
26-Oct-05,30.95,31.68,30.88,31.21,3102800,31.21
25-Oct-05,30.64,30.85,30.32,30.85,2034900,30.85
24-Oct-05,30.73,31.04,30.40,30.60,4440100,30.60
21-Oct-05,30.50,30.87,30.04,30.44,3151900,30.44
20-Oct-05,30.90,31.36,30.28,30.42,3898400,30.42
19-Oct-05,30.70,31.08,29.28,30.94,6729800,30.94
18-Oct-05,31.75,31.75,30.75,30.75,3520900,30.75
17-Oct-05,31.43,32.32,31.29,31.62,3055100,31.62
14-Oct-05,31.36,31.47,30.51,31.40,2851800,31.40
13-Oct-05,31.35,31.43,30.08,30.94,6614500,30.94
12-Oct-05,32.33,32.63,31.30,31.32,3189700,31.32
11-Oct-05,33.50,33.53,32.15,32.42,4935100,32.42
10-Oct-05,33.68,33.83,33.03,33.30,2501900,33.30
7-Oct-05,34.34,34.34,33.43,33.51,3036600,33.51
6-Oct-05,35.51,35.60,33.92,34.14,4127900,34.14
5-Oct-05,36.25,36.50,35.54,35.61,3850400,35.61
4-Oct-05,35.89,36.91,35.40,36.41,4073200,36.41
3-Oct-05,35.74,36.15,35.27,35.98,3370100,35.98
30-Sep-05,35.14,35.92,34.84,35.91,3501900,35.91
29-Sep-05,34.19,35.20,34.06,35.06,2833300,35.06
28-Sep-05,34.33,34.39,33.79,34.02,2427200,34.02
27-Sep-05,33.89,34.34,33.86,34.05,3173800,34.05
26-Sep-05,34.56,34.62,33.30,33.69,4062000,33.69
23-Sep-05,35.10,35.10,33.88,34.43,3978800,34.43
22-Sep-05,35.22,35.52,34.73,35.09,3289600,35.09
21-Sep-05,35.49,35.53,34.75,35.37,3509200,35.37
20-Sep-05,34.94,35.87,34.87,35.48,2777600,35.48
19-Sep-05,35.55,35.86,34.71,34.85,5073900,34.85
16-Sep-05,35.54,35.64,35.11,35.45,2120700,35.45
15-Sep-05,35.20,35.86,35.16,35.61,1646200,35.61
14-Sep-05,35.70,35.97,35.15,35.18,1353300,35.18
13-Sep-05,36.24,36.24,35.49,35.59,1586100,35.59
12-Sep-05,35.90,36.30,35.77,36.12,1534900,36.12
9-Sep-05,35.01,36.08,34.83,36.00,3195500,36.00
8-Sep-05,35.10,35.65,34.91,35.07,1779900,35.07
7-Sep-05,34.96,35.25,34.59,35.23,1587800,35.23
6-Sep-05,34.50,35.17,34.46,35.14,1129600,35.14
2-Sep-05,34.99,35.07,34.38,34.48,1680200,34.48
1-Sep-05,35.67,35.76,34.82,35.08,3703000,35.08
31-Aug-05,34.31,35.25,34.27,35.25,3128800,35.25
30-Aug-05,33.66,34.61,33.66,34.45,2291600,34.45
29-Aug-05,33.55,34.09,33.35,33.94,1081200,33.94
26-Aug-05,33.87,33.96,33.66,33.73,1283300,33.73
25-Aug-05,33.80,34.11,33.60,33.87,2177700,33.87
24-Aug-05,33.36,34.12,33.33,33.65,2000700,33.65
23-Aug-05,33.49,33.68,33.25,33.42,1451200,33.42
22-Aug-05,33.08,33.75,33.08,33.43,3151300,33.43
19-Aug-05,33.31,33.44,32.94,33.00,1694400,33.00
18-Aug-05,33.10,33.37,32.68,33.37,1498400,33.37
17-Aug-05,32.81,33.45,32.64,33.04,1972400,33.04
16-Aug-05,33.37,33.66,32.57,32.80,2635800,32.80
15-Aug-05,33.47,33.73,33.34,33.47,1376600,33.47
12-Aug-05,33.34,33.95,33.34,33.64,2475800,33.64
11-Aug-05,33.84,34.00,33.34,33.54,1356300,33.54
10-Aug-05,33.85,34.34,33.73,33.90,2405800,33.90
9-Aug-05,33.30,34.00,33.30,33.75,2117900,33.75
8-Aug-05,33.90,34.00,33.14,33.28,2397900,33.28
5-Aug-05,34.46,34.60,33.69,33.71,2147500,33.71
4-Aug-05,34.52,34.82,34.41,34.51,1719700,34.51
3-Aug-05,34.51,35.06,34.25,34.90,2446800,34.90
2-Aug-05,35.35,35.42,34.25,34.44,3473000,34.44
1-Aug-05,35.72,35.76,35.07,35.41,2261600,35.41
29-Jul-05,37.00,37.10,35.55,35.63,3956000,35.63
28-Jul-05,37.07,37.31,35.86,36.93,4754300,36.93
27-Jul-05,37.06,37.16,36.60,36.85,2406600,36.85
26-Jul-05,36.58,36.77,36.13,36.45,1454500,36.45
25-Jul-05,36.70,37.00,36.25,36.36,2039100,36.36
22-Jul-05,35.89,36.52,35.78,36.40,2442500,36.40
21-Jul-05,35.59,36.08,35.33,35.79,2814900,35.79
20-Jul-05,35.59,35.84,34.90,35.32,2521400,35.32
19-Jul-05,36.00,36.19,35.18,35.76,2155000,35.76
18-Jul-05,35.29,36.03,35.25,35.76,1498900,35.76
15-Jul-05,35.98,36.08,34.98,35.62,2812700,35.62
14-Jul-05,36.11,36.35,35.50,35.87,3983100,35.87
13-Jul-05,36.20,36.39,35.61,35.62,2113400,35.62
12-Jul-05,36.04,36.23,35.52,36.04,2249200,36.04
11-Jul-05,36.00,36.55,35.75,36.08,3792600,36.08
8-Jul-05,34.84,35.68,34.63,35.63,5068000,35.63
7-Jul-05,33.97,34.77,33.97,34.55,2370800,34.55
6-Jul-05,34.71,35.07,34.09,34.24,3439900,34.24
5-Jul-05,34.60,34.85,34.01,34.75,3499400,34.75
1-Jul-05,33.78,35.25,33.31,34.82,6830600,34.82
30-Jun-05,34.09,34.25,33.55,33.66,3288500,33.66
29-Jun-05,34.53,34.75,33.80,33.92,3822500,33.92
28-Jun-05,34.09,34.83,33.86,34.20,4667300,34.20
27-Jun-05,33.91,34.22,33.35,33.61,3114400,33.61
24-Jun-05,33.31,34.10,33.20,33.92,3632400,33.92
23-Jun-05,33.74,34.27,33.17,33.30,4907900,33.30
22-Jun-05,33.37,33.84,33.10,33.74,4368400,33.74
21-Jun-05,33.95,33.95,33.18,33.24,1610700,33.24
20-Jun-05,32.99,33.94,32.94,33.81,3063800,33.81
17-Jun-05,34.12,34.30,32.95,32.99,3999100,32.99
16-Jun-05,33.67,34.46,33.50,33.83,4597800,33.83
15-Jun-05,32.75,33.00,32.50,32.98,2652400,32.98
14-Jun-05,32.30,32.70,32.00,32.63,2386400,32.63
13-Jun-05,31.18,32.54,31.06,32.34,3869100,32.34
10-Jun-05,31.32,31.34,31.02,31.16,3045700,31.16
9-Jun-05,30.82,31.77,30.71,31.31,7620500,31.31
8-Jun-05,32.96,33.14,31.83,31.83,4611800,31.83
7-Jun-05,33.81,34.00,30.25,32.97,4739800,32.97
6-Jun-05,33.43,33.80,33.30,33.48,2349500,33.48
3-Jun-05,33.82,34.00,33.39,33.60,3591200,33.60
2-Jun-05,32.43,34.10,32.40,34.02,5829700,34.02
1-Jun-05,32.30,33.01,32.15,32.52,3762700,32.52
31-May-05,32.22,32.60,31.84,32.11,4071600,32.11
27-May-05,31.76,32.23,31.44,31.81,4159700,31.81
26-May-05,31.07,31.73,31.02,31.64,3649300,31.64
25-May-05,31.20,31.21,30.51,30.87,2994200,30.87
24-May-05,31.70,31.73,30.85,31.26,3630700,31.26
23-May-05,31.74,31.97,31.33,31.77,4079500,31.77
20-May-05,29.88,31.57,29.85,31.57,7999200,31.57
19-May-05,30.01,30.20,29.51,30.00,4654000,30.00
18-May-05,29.29,29.68,28.86,29.51,3618500,29.51
17-May-05,28.22,29.08,27.93,28.92,2984200,28.92
16-May-05,28.83,29.08,27.98,28.32,4728900,28.32
13-May-05,28.53,28.63,27.87,28.26,2286100,28.26
12-May-05,28.06,28.34,27.95,28.24,3306900,28.24
11-May-05,28.00,28.08,27.17,27.77,3554100,27.77
10-May-05,28.28,28.29,27.74,27.80,5080700,27.80
9-May-05,28.66,28.69,28.14,28.64,2138000,28.64
6-May-05,28.52,28.89,28.30,28.50,2684000,28.50
5-May-05,28.19,28.69,27.90,28.34,2722900,28.34
4-May-05,27.67,28.25,27.56,28.23,3557000,28.23
3-May-05,27.67,27.89,27.31,27.52,2841600,27.52
2-May-05,27.82,28.29,27.24,27.65,2700000,27.65
29-Apr-05,27.60,27.94,27.05,27.74,3344900,27.74
28-Apr-05,28.15,28.23,27.05,27.25,6325500,27.25
27-Apr-05,27.80,28.62,26.72,28.35,10171400,28.35
26-Apr-05,27.27,28.13,27.09,27.60,4754200,27.60
25-Apr-05,26.76,27.55,26.16,27.40,3971400,27.40
22-Apr-05,27.70,28.38,26.26,26.53,4257600,26.53
21-Apr-05,27.00,27.65,26.75,27.51,3255700,27.51
20-Apr-05,27.98,28.00,26.32,26.82,3956300,26.82
19-Apr-05,27.54,28.40,27.40,27.54,3425700,27.54
18-Apr-05,27.37,27.51,26.52,27.19,5120900,27.19
15-Apr-05,28.00,28.70,27.45,27.50,4734500,27.50
14-Apr-05,29.56,29.67,28.26,28.34,4372100,28.34
13-Apr-05,30.51,30.51,29.30,29.47,5240700,29.47
12-Apr-05,30.49,30.82,30.23,30.46,2371600,30.46
11-Apr-05,31.67,31.70,30.36,30.66,2708100,30.66
8-Apr-05,31.57,32.15,30.67,30.67,3335700,30.67
7-Apr-05,30.11,31.65,30.03,31.53,4944500,31.53
6-Apr-05,31.17,31.55,30.04,30.23,3252800,30.23
5-Apr-05,31.20,31.71,31.02,31.30,2874600,31.30
4-Apr-05,30.82,31.08,30.12,30.98,3722000,30.98
1-Apr-05,31.67,31.87,30.73,30.73,6737700,30.73
31-Mar-05,31.89,31.89,31.13,31.63,4007300,31.63
30-Mar-05,31.11,31.67,30.68,31.52,5151600,31.52
29-Mar-05,30.90,31.31,30.38,30.95,4445800,30.95
28-Mar-05,30.60,31.01,29.95,30.96,4947700,30.96
24-Mar-05,30.25,30.63,29.29,30.34,7938800,30.34
23-Mar-05,28.82,30.75,28.61,30.45,14349800,30.45
22-Mar-05,29.00,29.07,27.99,28.04,4873900,28.04
21-Mar-05,29.55,29.73,28.75,28.86,3773600,28.86
18-Mar-05,30.02,30.02,28.75,29.37,5446300,29.37
17-Mar-05,29.20,30.09,29.17,29.80,5533800,29.80
16-Mar-05,29.20,29.27,28.62,28.99,3922700,28.99
15-Mar-05,29.50,30.21,29.19,29.66,3175800,29.66
14-Mar-05,30.17,30.30,29.00,29.38,4839100,29.38
11-Mar-05,30.45,31.72,29.81,29.86,6939500,29.86
10-Mar-05,31.54,31.69,29.92,30.32,6095900,30.32
9-Mar-05,32.64,32.64,31.45,31.67,2824200,31.67
8-Mar-05,33.18,33.46,32.36,32.52,2937900,32.52
7-Mar-05,33.21,33.74,32.82,33.15,2451300,33.15
4-Mar-05,33.53,33.61,32.74,33.11,2778500,33.11
3-Mar-05,34.01,34.18,32.75,33.28,4921300,33.28
2-Mar-05,33.14,34.56,33.00,33.89,7438600,33.89
1-Mar-05,34.57,35.61,33.06,33.27,13850800,33.27
28-Feb-05,28.74,33.18,28.69,32.96,16383400,32.96
25-Feb-05,29.90,30.00,28.68,28.73,7142600,28.73
24-Feb-05,30.78,30.90,29.00,30.15,7633000,30.15
23-Feb-05,31.77,32.13,30.86,30.88,5157300,30.88
22-Feb-05,32.20,32.75,31.61,31.72,3194900,31.72
18-Feb-05,33.14,33.52,32.53,32.62,2150900,32.62
17-Feb-05,34.69,34.80,33.13,33.25,3468900,33.25
16-Feb-05,33.74,34.08,33.43,33.86,1808300,33.86
15-Feb-05,33.25,34.11,33.07,33.82,3206100,33.82
14-Feb-05,33.76,34.00,32.85,33.26,2565800,33.26
11-Feb-05,31.81,33.85,31.65,33.56,5871000,33.56
10-Feb-05,31.95,32.59,31.14,31.90,5984100,31.90
9-Feb-05,31.10,31.75,31.00,31.40,3694700,31.40
8-Feb-05,31.81,31.87,30.70,31.18,3609400,31.18
7-Feb-05,32.49,32.49,31.17,31.41,3322400,31.41
4-Feb-05,31.73,32.65,31.33,32.50,2808000,32.50
3-Feb-05,32.05,32.45,31.50,31.71,2981000,31.71
2-Feb-05,31.03,32.33,30.80,32.04,5131800,32.04
1-Feb-05,32.02,32.16,30.66,30.80,4736300,30.80
31-Jan-05,31.15,32.49,30.89,31.91,4871400,31.91
28-Jan-05,32.62,32.74,31.52,31.77,3735000,31.77
27-Jan-05,33.11,33.27,32.27,32.74,3261600,32.74
26-Jan-05,32.61,33.29,31.21,33.14,6270800,33.14
25-Jan-05,33.20,33.63,32.65,32.69,4095400,32.69
24-Jan-05,34.06,34.25,32.84,33.23,4179000,33.23
21-Jan-05,34.16,34.76,34.00,34.10,3390300,34.10
20-Jan-05,34.63,34.87,33.83,34.20,4184600,34.20
19-Jan-05,35.59,35.76,34.75,34.87,3453800,34.87
18-Jan-05,35.68,35.82,35.18,35.69,3473900,35.69
14-Jan-05,34.95,35.72,34.92,35.67,4748200,35.67
13-Jan-05,34.35,35.40,34.34,34.86,6658400,34.86
12-Jan-05,34.12,34.20,33.52,33.86,3780500,33.86
11-Jan-05,33.16,34.44,32.81,33.74,8217000,33.74
10-Jan-05,32.60,33.98,31.62,32.94,13726400,32.94
7-Jan-05,34.84,35.49,33.58,34.09,6117300,34.09
6-Jan-05,34.94,35.13,34.54,34.54,5677700,34.54
5-Jan-05,35.05,35.48,34.22,34.56,7284900,34.56
4-Jan-05,36.53,36.67,34.69,35.35,6231400,35.35
3-Jan-05,37.83,38.28,35.85,36.20,6786800,36.20