matplotlib Code

408 lines (407 with data), 19.8 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,19.51,19.73,19.37,19.54,42210200,19.54
10-Aug-06,19.60,19.78,19.32,19.56,52250700,19.56
9-Aug-06,19.41,19.95,19.35,19.78,221606704,19.78
8-Aug-06,17.64,17.65,17.15,17.29,87925000,17.29
7-Aug-06,17.28,17.59,17.19,17.41,34420000,17.41
4-Aug-06,17.65,17.66,17.10,17.24,66834600,17.24
3-Aug-06,17.32,17.64,17.15,17.56,58640200,17.56
2-Aug-06,17.57,17.69,17.28,17.48,57824900,17.48
1-Aug-06,17.85,17.87,17.48,17.48,41097500,17.48
31-Jul-06,17.99,18.36,17.85,17.88,49167000,17.88
28-Jul-06,17.84,18.08,17.79,18.08,37831900,18.08
27-Jul-06,18.06,18.12,17.60,17.69,33205100,17.69
26-Jul-06,17.98,18.18,17.86,17.94,33595300,17.94
25-Jul-06,17.99,18.20,17.72,18.07,33632500,18.07
24-Jul-06,17.68,18.02,17.55,17.95,44061300,17.95
21-Jul-06,17.80,17.85,17.45,17.46,55748300,17.46
20-Jul-06,18.07,18.09,17.61,17.88,61521400,17.88
19-Jul-06,17.89,18.43,17.79,18.00,68719696,18.00
18-Jul-06,18.03,18.17,17.51,17.88,48048900,17.88
17-Jul-06,17.97,18.27,17.86,17.97,42147100,17.97
14-Jul-06,18.02,18.22,17.77,17.94,39858300,17.94
13-Jul-06,18.10,18.42,17.88,18.02,50040000,18.02
12-Jul-06,18.59,18.66,18.20,18.26,37847600,18.26
11-Jul-06,18.82,18.87,18.36,18.69,74690400,18.69
10-Jul-06,19.48,19.54,18.82,18.97,39284000,18.97
7-Jul-06,19.50,19.62,19.22,19.39,33777800,19.39
6-Jul-06,19.62,19.82,19.49,19.63,33579600,19.63
5-Jul-06,19.82,19.97,19.47,19.60,30709600,19.60
3-Jul-06,19.78,20.11,19.68,20.00,21909100,20.00
30-Jun-06,20.01,20.03,19.52,19.53,52846800,19.53
29-Jun-06,19.43,20.00,19.31,19.91,43745100,19.91
28-Jun-06,19.31,19.44,19.08,19.38,35188100,19.38
27-Jun-06,19.63,19.78,19.27,19.30,36313200,19.30
26-Jun-06,19.56,19.70,19.49,19.60,21107200,19.60
23-Jun-06,19.61,19.91,19.55,19.61,27523400,19.61
22-Jun-06,20.13,20.23,19.54,19.69,41353700,19.69
21-Jun-06,19.76,20.42,19.76,20.07,48813100,20.07
20-Jun-06,19.75,20.05,19.64,19.73,28931100,19.73
19-Jun-06,20.01,20.15,19.71,19.82,32760800,19.82
16-Jun-06,20.17,20.22,19.90,19.98,41165300,19.98
15-Jun-06,19.67,20.23,19.66,20.22,44788100,20.22
14-Jun-06,19.40,19.76,19.36,19.61,40552900,19.61
13-Jun-06,19.39,19.62,19.31,19.36,47899800,19.36
12-Jun-06,19.95,20.00,19.48,19.48,30463800,19.48
9-Jun-06,19.90,20.24,19.83,19.97,39833700,19.97
8-Jun-06,19.76,20.08,19.41,19.89,71683800,19.89
7-Jun-06,20.26,20.27,19.90,19.91,40723000,19.91
6-Jun-06,19.92,20.36,19.89,20.17,53468500,20.17
5-Jun-06,20.35,20.37,19.88,19.88,36223900,19.88
2-Jun-06,20.60,20.80,20.35,20.44,43053400,20.44
1-Jun-06,19.68,20.50,19.67,20.50,53313500,20.50
31-May-06,19.81,20.03,19.51,19.68,56955900,19.68
30-May-06,20.20,20.23,19.77,19.77,45863200,19.77
26-May-06,20.54,20.57,20.19,20.31,37759600,20.31
25-May-06,20.61,20.75,20.28,20.52,41344000,20.52
24-May-06,20.40,20.73,20.14,20.49,55182000,20.49
23-May-06,20.62,20.93,20.37,20.37,51067400,20.37
22-May-06,20.62,20.89,20.50,20.60,55276800,20.60
19-May-06,20.40,20.94,20.32,20.87,77038304,20.87
18-May-06,20.17,20.60,20.16,20.29,63571800,20.29
17-May-06,19.99,20.35,19.96,20.18,60254600,20.18
16-May-06,20.49,20.54,20.15,20.21,55404400,20.21
15-May-06,20.38,20.62,19.50,20.56,53730600,20.56
12-May-06,20.16,20.75,20.10,20.34,71805000,20.34
11-May-06,20.63,20.66,19.96,20.05,84840096,20.05
10-May-06,21.36,21.99,20.69,20.75,92672096,20.75
9-May-06,21.70,21.80,21.41,21.68,79280496,21.68
8-May-06,21.65,21.89,21.57,21.76,47325000,21.76
5-May-06,21.89,22.00,21.50,21.75,50528200,21.75
4-May-06,21.52,21.90,21.50,21.86,49635800,21.86
3-May-06,21.63,21.65,21.32,21.49,34829200,21.49
2-May-06,21.13,21.75,21.11,21.39,46465100,21.39
1-May-06,21.02,21.40,20.91,20.96,45526500,20.96
28-Apr-06,21.00,21.30,20.77,20.95,42941100,20.95
27-Apr-06,20.58,21.23,20.52,20.98,46851000,20.98
26-Apr-06,20.51,20.88,20.40,20.73,47199800,20.73
25-Apr-06,20.38,20.56,20.20,20.47,46101900,20.47
24-Apr-06,20.57,20.65,20.28,20.29,48504400,20.29
21-Apr-06,21.00,21.14,20.49,20.68,43420200,20.68
20-Apr-06,21.14,21.47,20.92,21.03,36842900,21.03
19-Apr-06,21.40,21.45,21.09,21.26,29180000,21.26
18-Apr-06,21.01,21.50,20.73,21.47,50499000,21.47
17-Apr-06,21.15,21.37,20.73,20.86,34077500,20.86
13-Apr-06,20.99,21.50,20.99,21.18,38597300,21.18
12-Apr-06,20.94,21.21,20.88,21.02,30588600,21.02
11-Apr-06,20.98,21.15,20.70,21.03,45602900,21.03
10-Apr-06,20.80,21.15,20.77,20.99,31086300,20.99
7-Apr-06,21.18,21.39,20.78,20.81,44277000,20.81
6-Apr-06,21.60,21.65,21.11,21.18,71000400,21.18
5-Apr-06,21.59,21.94,21.59,21.69,38695200,21.69
4-Apr-06,21.53,21.70,21.40,21.56,43116400,21.56
3-Apr-06,21.85,21.98,21.59,21.59,46689300,21.59
31-Mar-06,21.95,22.00,21.67,21.67,54881800,21.67
30-Mar-06,21.60,22.00,21.55,21.97,54944600,21.97
29-Mar-06,21.40,21.88,21.28,21.57,58304500,21.57
28-Mar-06,21.61,21.90,21.31,21.33,54353600,21.33
27-Mar-06,21.29,21.85,21.25,21.69,53091400,21.69
24-Mar-06,21.34,21.50,21.24,21.36,34047900,21.36
23-Mar-06,21.29,21.49,21.21,21.41,37038000,21.41
22-Mar-06,21.24,21.50,21.23,21.42,35794900,21.42
21-Mar-06,21.55,21.85,21.28,21.41,49441900,21.41
20-Mar-06,21.62,21.74,21.43,21.68,34525500,21.68
17-Mar-06,21.44,21.68,21.15,21.62,62104500,21.62
16-Mar-06,21.49,21.69,21.24,21.25,55426200,21.25
15-Mar-06,21.19,21.50,21.16,21.44,48514600,21.44
14-Mar-06,20.82,21.25,20.77,21.25,54956400,21.25
13-Mar-06,20.87,21.15,20.81,20.86,46526400,20.86
10-Mar-06,20.53,20.88,20.32,20.82,48463600,20.82
9-Mar-06,20.90,20.91,20.44,20.44,45597800,20.44
8-Mar-06,20.71,20.99,20.68,20.86,54435200,20.86
7-Mar-06,20.93,20.98,20.68,20.87,47523100,20.87
6-Mar-06,20.97,21.48,20.88,21.05,85155104,21.05
3-Mar-06,20.70,21.33,20.66,21.04,76428600,21.04
2-Mar-06,20.93,21.06,20.70,20.88,69236400,20.88
1-Mar-06,20.38,21.12,20.34,21.06,160237696,21.06
28-Feb-06,19.96,20.40,19.86,20.24,137099808,20.24
27-Feb-06,19.85,20.00,19.83,19.97,55854400,19.97
24-Feb-06,19.70,19.91,19.68,19.85,37444900,19.85
23-Feb-06,19.62,19.85,19.56,19.72,48143700,19.72
22-Feb-06,19.57,19.93,19.57,19.67,57719700,19.67
21-Feb-06,19.71,19.90,19.45,19.58,47666600,19.58
17-Feb-06,19.94,19.99,19.83,19.86,35965900,19.86
16-Feb-06,19.91,20.00,19.83,19.98,46990700,19.98
15-Feb-06,19.60,19.96,19.60,19.94,65024300,19.94
14-Feb-06,19.64,19.86,19.58,19.70,55792800,19.70
13-Feb-06,19.62,19.85,19.32,19.55,58621900,19.55
10-Feb-06,19.61,19.88,19.60,19.76,73782496,19.76
9-Feb-06,19.52,19.98,19.47,19.55,119726496,19.55
8-Feb-06,19.27,19.50,19.11,19.40,200671696,19.40
7-Feb-06,17.84,18.20,17.82,18.09,78522096,18.09
6-Feb-06,18.03,18.10,17.83,17.83,51811100,17.83
3-Feb-06,18.29,18.33,17.95,18.15,71696800,18.15
2-Feb-06,18.46,18.75,18.30,18.37,40284100,18.37
1-Feb-06,18.40,18.62,18.35,18.58,53734600,18.58
31-Jan-06,18.70,18.74,18.32,18.57,64719200,18.57
30-Jan-06,18.69,18.95,18.67,18.89,43844300,18.89
27-Jan-06,18.58,18.95,18.56,18.78,48720700,18.78
26-Jan-06,18.57,18.69,18.25,18.58,64896300,18.58
25-Jan-06,18.35,18.61,18.26,18.57,51610600,18.57
24-Jan-06,18.17,18.47,18.15,18.33,50574700,18.33
23-Jan-06,18.54,18.56,18.13,18.16,54554200,18.16
20-Jan-06,18.91,18.93,18.24,18.51,77815104,18.51
19-Jan-06,18.85,19.12,18.82,19.02,54516900,19.02
18-Jan-06,18.40,18.85,18.37,18.73,69475200,18.73
17-Jan-06,18.70,18.78,18.47,18.68,53125200,18.68
13-Jan-06,19.13,19.33,18.89,18.92,52349600,18.92
12-Jan-06,19.27,19.35,19.08,19.20,59581300,19.20
11-Jan-06,18.98,19.43,18.94,19.40,73933104,19.40
10-Jan-06,18.87,19.15,18.78,18.97,73828200,18.97
9-Jan-06,18.97,19.11,18.92,19.06,78592600,19.06
6-Jan-06,18.51,18.88,18.47,18.77,122446000,18.77
5-Jan-06,17.94,18.48,17.93,18.35,118575504,18.35
4-Jan-06,17.48,17.93,17.46,17.85,80408896,17.85
3-Jan-06,17.21,17.49,17.18,17.45,55426000,17.45
30-Dec-05,17.12,17.19,17.07,17.12,39290000,17.12
29-Dec-05,17.30,17.39,17.14,17.24,36009500,17.24
28-Dec-05,17.22,17.41,17.15,17.29,38695500,17.29
27-Dec-05,17.38,17.48,17.23,17.25,29883100,17.25
23-Dec-05,17.29,17.39,17.25,17.35,22792700,17.35
22-Dec-05,17.19,17.37,17.17,17.29,36231800,17.29
21-Dec-05,17.31,17.38,17.17,17.21,77024496,17.21
20-Dec-05,17.47,17.56,17.27,17.31,49564300,17.31
19-Dec-05,17.52,17.66,17.46,17.47,46770600,17.47
16-Dec-05,17.73,17.77,17.51,17.52,94010200,17.52
15-Dec-05,17.65,17.84,17.60,17.76,62294800,17.76
14-Dec-05,17.47,17.74,17.46,17.69,58556500,17.69
13-Dec-05,17.48,17.58,17.45,17.50,49275100,17.50
12-Dec-05,17.57,17.74,17.45,17.52,39552100,17.52
9-Dec-05,17.62,17.72,17.46,17.55,62666400,17.55
8-Dec-05,17.81,17.82,17.58,17.64,66400200,17.64
7-Dec-05,17.86,18.00,17.73,17.78,97856800,17.78
6-Dec-05,17.54,17.64,17.39,17.56,55187700,17.56
5-Dec-05,17.57,17.82,17.43,17.50,57253100,17.50
2-Dec-05,17.65,17.73,17.50,17.64,42998300,17.64
1-Dec-05,17.71,17.75,17.63,17.69,39729500,17.69
30-Nov-05,17.52,17.75,17.50,17.54,47405500,17.54
29-Nov-05,17.50,17.84,17.48,17.51,62938300,17.51
28-Nov-05,17.55,17.64,17.47,17.48,37443800,17.48
25-Nov-05,17.57,17.63,17.48,17.55,17830100,17.55
23-Nov-05,17.25,17.57,17.25,17.44,56890600,17.44
22-Nov-05,17.00,17.47,16.97,17.28,71005800,17.28
21-Nov-05,17.05,17.07,17.00,17.06,52952100,17.06
18-Nov-05,17.26,17.40,16.87,17.02,137429408,17.02
17-Nov-05,17.26,17.39,17.22,17.37,47690900,17.37
16-Nov-05,17.21,17.35,17.10,17.22,44170800,17.22
15-Nov-05,17.31,17.43,17.21,17.27,44044300,17.27
14-Nov-05,17.42,17.46,17.26,17.35,35685900,17.35
11-Nov-05,17.15,17.50,17.09,17.47,82869104,17.47
10-Nov-05,17.26,17.35,17.02,17.15,143451008,17.15
9-Nov-05,17.78,17.85,17.70,17.75,70124304,17.75
8-Nov-05,17.78,17.96,17.72,17.86,38219200,17.86
7-Nov-05,17.88,17.98,17.75,17.85,42952500,17.85
4-Nov-05,17.54,17.88,17.53,17.87,42839300,17.87
3-Nov-05,17.72,17.74,17.48,17.51,48334600,17.51
2-Nov-05,17.38,17.73,17.31,17.63,60933700,17.63
1-Nov-05,17.33,17.51,17.25,17.48,44269500,17.48
31-Oct-05,17.16,17.54,17.15,17.45,79135504,17.45
28-Oct-05,17.14,17.23,17.06,17.14,42458300,17.14
27-Oct-05,17.02,17.24,16.99,17.05,39260800,17.05
26-Oct-05,17.08,17.21,17.04,17.10,36709500,17.10
25-Oct-05,17.02,17.19,16.98,17.12,47079800,17.12
24-Oct-05,17.08,17.18,16.92,17.16,44339100,17.16
21-Oct-05,17.12,17.18,16.94,17.03,58366000,17.03
20-Oct-05,17.20,17.34,16.90,16.93,51650900,16.93
19-Oct-05,16.91,17.21,16.83,17.20,54073600,17.20
18-Oct-05,17.11,17.20,16.97,16.98,40865700,16.98
17-Oct-05,17.23,17.37,17.14,17.17,34345300,17.17
14-Oct-05,17.35,17.37,17.17,17.27,35672800,17.27
13-Oct-05,17.32,17.47,17.20,17.30,45537800,17.30
12-Oct-05,17.15,17.49,16.97,17.43,85491800,17.43
11-Oct-05,17.43,17.54,17.14,17.19,55344100,17.19
10-Oct-05,17.50,17.60,17.25,17.49,57891200,17.49
7-Oct-05,17.74,17.80,17.60,17.63,35569800,17.63
6-Oct-05,17.53,17.76,17.51,17.73,60516800,17.73
5-Oct-05,17.68,17.78,17.50,17.50,47135300,17.50
4-Oct-05,17.76,17.90,17.65,17.67,54171400,17.67
3-Oct-05,17.93,18.12,17.73,17.74,47714900,17.74
30-Sep-05,17.79,17.94,17.65,17.92,56270900,17.92
29-Sep-05,17.91,17.94,17.75,17.86,56199200,17.86
28-Sep-05,17.76,18.05,17.74,17.92,54427100,17.92
27-Sep-05,17.87,17.93,17.69,17.72,50452100,17.72
26-Sep-05,18.16,18.18,17.87,17.92,56453300,17.92
23-Sep-05,17.98,18.17,17.95,18.05,38083100,18.05
22-Sep-05,17.74,18.14,17.68,18.11,48006300,18.11
21-Sep-05,17.89,17.99,17.72,17.85,53269700,17.85
20-Sep-05,18.07,18.39,17.85,17.97,57286600,17.97
19-Sep-05,18.30,18.33,18.01,18.17,45725200,18.17
16-Sep-05,17.97,18.45,17.95,18.42,75139504,18.42
15-Sep-05,17.92,18.09,17.90,18.03,55912900,18.03
14-Sep-05,18.25,18.35,17.83,17.84,57254600,17.84
13-Sep-05,18.25,18.39,18.24,18.25,52444400,18.25
12-Sep-05,18.40,18.57,18.35,18.48,48677700,18.48
9-Sep-05,18.40,18.66,18.37,18.58,46036800,18.58
8-Sep-05,18.28,18.54,18.24,18.37,54401500,18.37
7-Sep-05,18.17,18.45,18.10,18.40,59072400,18.40
6-Sep-05,17.98,18.25,17.95,18.20,60848200,18.20
2-Sep-05,17.68,18.07,17.64,17.72,32300100,17.72
1-Sep-05,17.52,17.80,17.46,17.65,41311000,17.65
31-Aug-05,17.55,17.67,17.44,17.62,41540900,17.62
30-Aug-05,17.58,17.62,17.39,17.51,41220500,17.51
29-Aug-05,17.30,17.77,17.30,17.64,40543200,17.64
26-Aug-05,17.52,17.54,17.36,17.40,43243600,17.40
25-Aug-05,17.56,17.64,17.48,17.48,41768300,17.48
24-Aug-05,17.72,17.82,17.52,17.52,58383200,17.52
23-Aug-05,17.72,17.86,17.70,17.76,45893500,17.76
22-Aug-05,17.88,17.92,17.60,17.69,41834500,17.69
19-Aug-05,17.75,17.88,17.67,17.82,39708600,17.82
18-Aug-05,17.85,17.89,17.66,17.66,40870100,17.66
17-Aug-05,17.73,17.98,17.71,17.84,53838000,17.84
16-Aug-05,17.71,17.85,17.61,17.63,61166300,17.63
15-Aug-05,17.81,17.86,17.62,17.71,63939500,17.71
12-Aug-05,18.01,18.05,17.75,17.80,78558704,17.80
11-Aug-05,18.30,18.33,17.77,18.06,146112704,18.06
10-Aug-05,18.83,18.90,18.21,18.25,202313296,18.25
9-Aug-05,19.42,19.74,19.40,19.61,57249300,19.61
8-Aug-05,19.39,19.49,19.23,19.25,30455000,19.25
5-Aug-05,19.43,19.49,19.30,19.30,32085300,19.30
4-Aug-05,19.44,19.73,19.38,19.43,36055700,19.43
3-Aug-05,19.38,19.60,19.33,19.54,33585500,19.54
2-Aug-05,19.32,19.66,19.26,19.49,41131800,19.49
1-Aug-05,19.26,19.45,19.16,19.26,32113700,19.26
29-Jul-05,19.32,19.40,19.11,19.15,38389000,19.15
28-Jul-05,19.26,19.31,19.06,19.30,39176100,19.30
27-Jul-05,19.07,19.25,18.89,19.18,33351600,19.18
26-Jul-05,19.00,19.13,18.91,19.06,51468000,19.06
25-Jul-05,19.39,19.41,18.82,18.85,58224700,18.85
22-Jul-05,19.55,19.58,19.25,19.32,44899500,19.32
21-Jul-05,20.08,20.10,19.51,19.56,58550600,19.56
20-Jul-05,19.99,20.23,19.73,20.12,53833300,20.12
19-Jul-05,19.79,20.20,19.70,20.17,57088900,20.17
18-Jul-05,19.82,19.85,19.64,19.65,28303900,19.65
15-Jul-05,19.93,20.02,19.78,19.89,37649800,19.89
14-Jul-05,19.98,20.06,19.73,19.94,61565500,19.94
13-Jul-05,19.73,19.99,19.70,19.97,37307200,19.97
12-Jul-05,19.47,19.87,19.46,19.78,46431100,19.78
11-Jul-05,19.29,19.56,19.22,19.54,46542900,19.54
8-Jul-05,18.90,19.33,18.83,19.31,41786000,19.31
7-Jul-05,18.58,18.95,18.51,18.84,46687500,18.84
6-Jul-05,18.84,19.09,18.82,18.82,42270300,18.82
5-Jul-05,18.77,19.18,18.72,18.82,48386700,18.82
1-Jul-05,19.13,19.20,18.89,18.99,35006000,18.99
30-Jun-05,19.44,19.49,19.06,19.08,44756000,19.08
29-Jun-05,19.29,19.58,19.26,19.36,50326900,19.36
28-Jun-05,19.16,19.34,19.15,19.16,40675100,19.16
27-Jun-05,19.30,19.31,19.01,19.03,48612100,19.03
24-Jun-05,19.66,19.77,19.29,19.30,71213904,19.30
23-Jun-05,19.94,20.25,19.78,19.78,94433400,19.78
22-Jun-05,19.81,19.90,19.71,19.80,38822500,19.80
21-Jun-05,19.63,19.89,19.46,19.77,48643300,19.77
20-Jun-05,19.43,19.72,19.36,19.60,33230900,19.60
17-Jun-05,19.76,19.97,19.51,19.53,63688900,19.53
16-Jun-05,19.32,19.56,19.24,19.53,40746400,19.53
15-Jun-05,19.35,19.37,18.98,19.32,37016500,19.32
14-Jun-05,19.31,19.44,19.13,19.18,32261600,19.18
13-Jun-05,19.19,19.38,19.15,19.30,38163300,19.30
10-Jun-05,19.46,19.48,19.10,19.24,34056400,19.24
9-Jun-05,19.24,19.61,19.22,19.47,51722500,19.47
8-Jun-05,19.52,19.74,19.31,19.41,48675100,19.41
7-Jun-05,19.39,19.81,19.37,19.41,61546800,19.41
6-Jun-05,19.37,19.43,19.12,19.38,41321900,19.38
3-Jun-05,19.72,19.83,19.29,19.40,58749200,19.40
2-Jun-05,19.57,19.88,19.55,19.88,36729800,19.88
1-Jun-05,19.40,19.80,19.35,19.64,48990300,19.64
31-May-05,19.61,19.63,19.34,19.40,61667800,19.40
27-May-05,19.75,19.83,19.67,19.79,26984700,19.79
26-May-05,19.72,19.96,19.69,19.90,54106800,19.90
25-May-05,19.84,19.89,19.51,19.62,66102100,19.62
24-May-05,19.48,20.01,19.40,20.00,86130000,20.00
23-May-05,19.35,19.59,19.33,19.55,49768500,19.55
20-May-05,19.39,19.51,19.28,19.47,34181700,19.47
19-May-05,19.23,19.43,19.18,19.38,46846000,19.38
18-May-05,19.06,19.34,19.05,19.24,59996500,19.24
17-May-05,18.96,19.11,18.82,19.06,52988100,19.06
16-May-05,18.86,19.17,18.75,19.09,62180900,19.09
13-May-05,18.73,19.02,18.64,18.89,65474500,18.89
12-May-05,18.55,18.83,18.50,18.70,67556400,18.70
11-May-05,18.47,18.60,18.22,18.55,123160600,18.55
10-May-05,18.11,18.30,18.01,18.21,73244704,18.21
9-May-05,18.00,18.24,17.98,18.21,54768400,18.21
6-May-05,18.10,18.16,17.92,18.02,49220600,18.02
5-May-05,17.61,18.06,17.61,18.00,80440000,18.00
4-May-05,17.33,17.71,17.31,17.65,75896496,17.65
3-May-05,17.18,17.39,17.18,17.31,43707300,17.31
2-May-05,17.24,17.32,17.16,17.26,43564300,17.26
29-Apr-05,17.19,17.30,17.04,17.27,49386700,17.27
28-Apr-05,17.14,17.33,17.10,17.14,48957400,17.14
27-Apr-05,17.19,17.46,17.08,17.25,62447400,17.25
26-Apr-05,17.35,17.64,17.25,17.28,56444600,17.28
25-Apr-05,17.46,17.60,17.39,17.48,39358000,17.48
22-Apr-05,17.50,17.61,17.22,17.43,41057800,17.43
21-Apr-05,17.39,17.71,17.35,17.68,52371700,17.68
20-Apr-05,17.43,17.54,17.15,17.19,58411500,17.19
19-Apr-05,17.20,17.31,17.15,17.18,44281100,17.18
18-Apr-05,17.17,17.39,17.01,17.02,63901600,17.02
15-Apr-05,17.49,17.62,17.18,17.20,86961296,17.20
14-Apr-05,18.00,18.01,17.75,17.81,52373700,17.81
13-Apr-05,18.21,18.29,17.97,18.00,44917500,18.00
12-Apr-05,17.92,18.30,17.85,18.24,86773400,18.24
11-Apr-05,18.00,18.10,17.93,17.99,42853400,17.99
8-Apr-05,18.08,18.15,17.90,17.90,45389700,17.90
7-Apr-05,17.80,18.17,17.78,18.15,50647300,18.15
6-Apr-05,17.82,18.00,17.74,17.77,40116400,17.77
5-Apr-05,17.74,17.91,17.52,17.82,50130200,17.82
4-Apr-05,17.66,17.75,17.50,17.67,51926100,17.67
1-Apr-05,18.01,18.07,17.69,17.70,56370800,17.70
31-Mar-05,18.02,18.14,17.86,17.89,46338200,17.89
30-Mar-05,17.81,18.10,17.80,18.03,53086500,18.03
29-Mar-05,17.85,17.98,17.66,17.75,49790300,17.75
28-Mar-05,18.02,18.14,17.89,17.89,40633700,17.89
24-Mar-05,17.81,18.15,17.70,17.88,51460900,17.88
23-Mar-05,17.80,18.02,17.73,17.75,42848200,17.75
22-Mar-05,17.96,18.16,17.82,17.92,55769100,17.92
21-Mar-05,17.77,18.03,17.75,17.94,38427200,17.94
18-Mar-05,18.07,18.15,17.80,17.80,52249300,17.80
17-Mar-05,18.02,18.30,18.01,18.03,48988500,18.03
16-Mar-05,18.15,18.26,18.00,18.07,47912700,18.07
15-Mar-05,18.58,18.65,18.20,18.25,43168700,18.25
14-Mar-05,18.48,18.63,18.45,18.54,41102900,18.54
11-Mar-05,18.67,18.80,18.21,18.45,55821100,18.45
10-Mar-05,18.64,18.79,18.46,18.71,81350200,18.71
9-Mar-05,18.27,18.74,18.26,18.53,80748600,18.53
8-Mar-05,18.24,18.49,18.11,18.12,54072000,18.12
7-Mar-05,18.28,18.52,18.15,18.24,97495200,18.24
4-Mar-05,17.90,18.08,17.76,18.04,55641700,18.04
3-Mar-05,17.72,17.90,17.71,17.80,48778400,17.80
2-Mar-05,17.49,17.84,17.46,17.74,57781500,17.74
1-Mar-05,17.44,17.68,17.41,17.50,50503000,17.50
28-Feb-05,17.20,17.56,17.17,17.42,62138100,17.42
25-Feb-05,17.20,17.33,17.14,17.20,38126100,17.20
24-Feb-05,17.22,17.29,17.13,17.18,53681900,17.18
23-Feb-05,17.38,17.41,17.13,17.28,58968400,17.28
22-Feb-05,17.16,17.55,17.15,17.31,65804900,17.31
18-Feb-05,17.54,17.58,17.28,17.30,60417100,17.30
17-Feb-05,17.73,17.74,17.39,17.45,46135700,17.45
16-Feb-05,17.86,17.95,17.68,17.71,56805900,17.71
15-Feb-05,18.06,18.18,17.81,17.92,65160200,17.92
14-Feb-05,17.71,18.05,17.64,17.97,59189600,17.97
11-Feb-05,17.57,17.87,17.37,17.70,99165600,17.70
10-Feb-05,17.73,17.76,17.51,17.58,81179800,17.58
9-Feb-05,18.31,18.32,17.50,17.63,116920496,17.63
8-Feb-05,18.23,18.43,18.16,18.24,112368000,18.24
7-Feb-05,18.00,18.20,17.90,18.16,62682700,18.16
4-Feb-05,17.58,17.92,17.58,17.90,75320600,17.90
3-Feb-05,18.04,18.09,17.50,17.52,86470496,17.52
2-Feb-05,18.22,18.30,18.05,18.15,57884400,18.15
1-Feb-05,18.09,18.25,18.00,18.13,55135300,18.13
31-Jan-05,18.15,18.30,17.98,18.04,51573700,18.04
28-Jan-05,18.27,18.39,17.85,17.90,77990000,17.90
27-Jan-05,17.77,18.22,17.73,18.18,76947600,18.18
26-Jan-05,17.80,17.86,17.55,17.69,73530304,17.69
25-Jan-05,17.90,17.98,17.41,17.51,76495904,17.51
24-Jan-05,18.15,18.20,17.70,17.75,80477000,17.75
21-Jan-05,18.31,18.49,18.00,18.01,56209900,18.01
20-Jan-05,18.08,18.43,17.91,18.32,83539400,18.32
19-Jan-05,18.66,18.68,18.11,18.15,72873000,18.15
18-Jan-05,18.75,18.80,18.63,18.74,51416900,18.74
14-Jan-05,18.87,18.97,18.78,18.88,51197100,18.88
13-Jan-05,18.92,18.99,18.63,18.78,56893000,18.78
12-Jan-05,18.76,18.97,18.71,18.93,65081900,18.93
11-Jan-05,18.56,18.72,18.46,18.64,53236100,18.64
10-Jan-05,18.66,18.84,18.60,18.72,47183300,18.72
7-Jan-05,18.92,18.98,18.62,18.72,54415000,18.72
6-Jan-05,18.67,18.86,18.56,18.85,63790900,18.85
5-Jan-05,18.47,18.88,18.45,18.57,66100500,18.57
4-Jan-05,19.38,19.39,18.54,18.56,106241904,18.56
3-Jan-05,19.42,19.61,19.27,19.32,56725600,19.32