matplotlib Code

408 lines (407 with data), 19.8 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,17.66,17.79,17.36,17.41,41429700,17.41
10-Aug-06,17.37,17.82,17.30,17.75,56529900,17.75
9-Aug-06,17.61,17.83,17.34,17.40,56902300,17.40
8-Aug-06,17.45,17.65,17.29,17.36,45404900,17.36
7-Aug-06,17.38,17.49,17.26,17.32,32853500,17.32
4-Aug-06,17.61,17.67,17.26,17.49,52987200,17.49
3-Aug-06,17.49,17.50,17.22,17.33,58432000,17.33
2-Aug-06,17.66,17.79,17.56,17.59,41676800,17.49
1-Aug-06,17.89,17.89,17.50,17.66,39658000,17.56
31-Jul-06,18.08,18.16,17.98,18.00,42813200,17.90
28-Jul-06,17.60,18.26,17.58,18.18,67306400,18.08
27-Jul-06,17.74,17.88,17.42,17.47,54399100,17.37
26-Jul-06,17.59,17.74,17.25,17.50,58194900,17.40
25-Jul-06,17.48,17.77,17.31,17.54,47359800,17.44
24-Jul-06,17.18,17.66,17.15,17.48,54838700,17.38
21-Jul-06,17.00,17.40,16.84,17.15,82603200,17.05
20-Jul-06,17.97,18.00,17.07,17.10,136083600,17.00
19-Jul-06,18.25,18.64,18.05,18.49,84949400,18.38
18-Jul-06,17.95,18.27,17.63,18.21,69040896,18.11
17-Jul-06,17.84,18.12,17.67,17.84,63855500,17.74
14-Jul-06,17.72,18.10,17.68,17.88,65420500,17.78
13-Jul-06,17.81,18.08,17.69,17.72,78659200,17.62
12-Jul-06,18.57,18.58,17.87,17.88,76732200,17.78
11-Jul-06,18.06,18.67,18.00,18.67,76813104,18.56
10-Jul-06,18.64,18.72,18.11,18.18,43060600,18.08
7-Jul-06,18.71,18.95,18.50,18.56,57542500,18.45
6-Jul-06,18.81,18.94,18.75,18.85,35026000,18.74
5-Jul-06,19.20,19.26,18.74,18.75,51632300,18.64
3-Jul-06,19.27,19.39,19.14,19.36,25048100,19.25
30-Jun-06,19.28,19.32,18.94,19.00,54002100,18.89
29-Jun-06,18.76,19.36,18.67,19.32,76666000,19.21
28-Jun-06,18.12,18.71,18.07,18.66,65687300,18.55
27-Jun-06,18.65,18.70,18.05,18.05,61133200,17.95
26-Jun-06,18.15,18.33,18.12,18.28,36205800,18.18
23-Jun-06,18.25,18.29,18.00,18.00,48909400,17.90
22-Jun-06,18.45,18.54,18.15,18.25,45409300,18.15
21-Jun-06,18.22,18.60,18.20,18.40,53899700,18.30
20-Jun-06,18.28,18.41,18.07,18.15,50887900,18.05
19-Jun-06,18.51,18.64,18.20,18.24,61509400,18.14
16-Jun-06,18.06,18.47,18.04,18.30,83664704,18.20
15-Jun-06,17.80,18.17,17.77,18.12,71506000,18.02
14-Jun-06,17.49,17.85,17.49,17.73,117591296,17.63
13-Jun-06,16.79,17.29,16.75,17.12,116064704,17.02
12-Jun-06,17.25,17.35,16.75,16.86,64666000,16.76
9-Jun-06,17.11,17.26,17.10,17.16,83418800,17.06
8-Jun-06,17.24,17.36,17.05,17.11,114389696,17.01
7-Jun-06,17.78,17.79,17.33,17.39,108997200,17.29
6-Jun-06,18.05,18.06,17.67,17.79,82277104,17.69
5-Jun-06,18.26,18.35,17.89,17.98,63914200,17.88
2-Jun-06,18.07,18.31,17.96,18.23,71258304,18.13
1-Jun-06,18.05,18.15,17.79,18.04,76997200,17.94
31-May-06,17.89,18.19,17.77,18.02,76030000,17.92
30-May-06,18.21,18.22,17.77,17.81,65587400,17.71
26-May-06,18.13,18.31,18.01,18.22,61157600,18.12
25-May-06,17.97,18.06,17.74,18.05,68212600,17.95
24-May-06,18.01,18.06,17.76,17.89,108894704,17.79
23-May-06,18.13,18.27,17.89,17.95,89346200,17.85
22-May-06,18.13,18.45,17.97,18.01,84566304,17.91
19-May-06,18.00,18.48,17.94,18.36,189166208,18.26
18-May-06,18.73,18.89,18.49,18.65,76112600,18.54
17-May-06,18.96,19.02,18.65,18.66,83390896,18.55
16-May-06,19.26,19.35,18.93,19.06,67068600,18.95
15-May-06,19.06,19.35,19.00,19.32,62462200,19.21
12-May-06,19.28,19.52,19.03,19.04,66530900,18.93
11-May-06,19.58,19.60,19.21,19.36,56976700,19.25
10-May-06,19.85,19.98,19.50,19.58,60520500,19.47
9-May-06,19.93,20.10,19.79,19.90,66287600,19.79
8-May-06,19.64,20.22,19.64,20.11,102795400,20.00
5-May-06,19.43,19.65,19.37,19.51,51087200,19.40
4-May-06,19.28,19.45,19.21,19.34,42441200,19.23
3-May-06,19.52,19.87,19.12,19.16,68692200,19.05
2-May-06,19.64,19.72,19.51,19.59,52909500,19.38
1-May-06,20.06,20.16,19.46,19.49,75869800,19.28
28-Apr-06,19.99,20.27,19.91,19.98,89978400,19.77
27-Apr-06,19.39,20.20,19.20,20.08,134460192,19.86
26-Apr-06,19.15,19.58,19.12,19.49,85359800,19.28
25-Apr-06,18.94,19.20,18.75,19.15,90281104,18.94
24-Apr-06,18.93,19.25,18.90,18.91,67594200,18.71
21-Apr-06,19.52,20.00,19.02,19.06,92182400,18.85
20-Apr-06,19.77,19.94,19.40,19.45,127052000,19.24
19-Apr-06,19.32,19.60,19.20,19.56,103771800,19.35
18-Apr-06,19.26,19.48,18.60,19.39,78082096,19.18
17-Apr-06,19.41,19.53,18.99,19.19,76273800,18.98
13-Apr-06,19.19,19.59,19.17,19.45,77378496,19.24
12-Apr-06,19.14,19.27,19.10,19.12,44072500,18.91
11-Apr-06,19.43,19.46,19.12,19.16,60169600,18.95
10-Apr-06,19.30,19.47,19.25,19.36,52152400,19.15
7-Apr-06,19.46,19.56,19.24,19.24,54523300,19.03
6-Apr-06,19.49,19.60,19.33,19.38,51707700,19.17
5-Apr-06,19.34,19.53,19.28,19.48,73019400,19.27
4-Apr-06,19.39,19.50,19.25,19.30,67093000,19.09
3-Apr-06,19.68,19.70,19.34,19.35,73344304,19.14
31-Mar-06,19.78,19.88,19.35,19.46,87499200,19.25
30-Mar-06,19.90,20.03,19.65,19.70,70641696,19.49
29-Mar-06,19.61,19.96,19.51,19.82,78986304,19.61
28-Mar-06,19.75,19.86,19.56,19.58,72692200,19.37
27-Mar-06,19.62,19.92,19.62,19.75,60280300,19.54
24-Mar-06,19.75,19.82,19.31,19.60,60424100,19.39
23-Mar-06,19.98,20.16,19.69,19.70,84336400,19.49
22-Mar-06,19.66,20.04,19.60,19.98,84910704,19.77
21-Mar-06,19.79,20.32,19.60,19.78,123961296,19.57
20-Mar-06,19.45,19.95,19.45,19.62,58650100,19.41
17-Mar-06,19.75,19.77,19.40,19.54,110821296,19.33
16-Mar-06,20.05,20.08,19.64,19.65,66058200,19.44
15-Mar-06,19.79,19.97,19.73,19.92,69788800,19.71
14-Mar-06,19.73,19.90,19.64,19.76,69318400,19.55
13-Mar-06,19.95,20.50,19.69,19.73,80524704,19.52
10-Mar-06,19.83,20.02,19.78,19.85,61506700,19.64
9-Mar-06,20.05,20.16,19.73,19.75,69718304,19.54
8-Mar-06,20.01,20.19,19.82,20.01,82850000,19.79
7-Mar-06,20.15,20.20,19.83,20.06,90707504,19.84
6-Mar-06,20.43,20.56,20.23,20.30,81728304,20.08
3-Mar-06,19.97,20.48,19.86,20.32,202812000,20.10
2-Mar-06,20.68,20.84,20.38,20.49,86237800,20.27
1-Mar-06,20.73,21.00,20.67,20.80,80722800,20.58
28-Feb-06,20.55,21.01,20.50,20.60,93248096,20.38
27-Feb-06,20.47,20.79,20.43,20.52,87156896,20.30
24-Feb-06,20.19,20.53,20.13,20.36,73154000,20.14
23-Feb-06,20.18,20.49,19.88,20.29,85297296,20.07
22-Feb-06,20.42,20.45,19.90,20.15,138566496,19.93
21-Feb-06,20.66,20.75,20.50,20.62,67212800,20.40
17-Feb-06,21.00,21.04,20.56,20.61,116649104,20.39
16-Feb-06,21.36,21.45,21.18,21.35,70607000,21.12
15-Feb-06,21.35,21.47,21.21,21.35,67175696,21.12
14-Feb-06,21.18,21.47,21.13,21.37,60125600,21.14
13-Feb-06,21.18,21.44,21.07,21.13,65889500,20.90
10-Feb-06,21.02,21.34,20.81,21.29,83023296,21.06
9-Feb-06,20.77,21.25,20.72,21.00,81803904,20.77
8-Feb-06,20.78,20.84,20.54,20.67,77601800,20.45
7-Feb-06,20.62,20.94,20.52,20.67,95298200,20.45
6-Feb-06,20.85,20.85,20.50,20.61,66858200,20.39
3-Feb-06,21.14,21.17,20.73,20.74,101402304,20.52
2-Feb-06,21.56,21.68,21.18,21.20,87473400,20.87
1-Feb-06,21.24,21.59,21.23,21.55,71658400,21.22
31-Jan-06,21.69,21.71,21.25,21.26,79350800,20.93
30-Jan-06,21.83,21.93,21.59,21.65,60422500,21.32
27-Jan-06,21.75,21.90,21.55,21.67,75188600,21.34
26-Jan-06,21.40,21.75,21.27,21.49,101961600,21.16
25-Jan-06,21.40,21.42,21.10,21.21,110311296,20.88
24-Jan-06,21.53,21.59,21.24,21.28,105641800,20.95
23-Jan-06,21.92,21.93,21.10,21.35,155081904,21.02
20-Jan-06,22.44,22.47,21.75,21.76,155195008,21.42
19-Jan-06,22.80,22.87,22.39,22.40,196293408,22.05
18-Jan-06,22.87,23.06,22.36,22.60,282028416,22.25
17-Jan-06,25.59,25.75,25.32,25.52,88055504,25.13
13-Jan-06,25.96,26.18,25.54,25.79,46308900,25.39
12-Jan-06,26.05,26.52,25.87,25.97,54026700,25.57
11-Jan-06,26.13,26.33,25.90,26.14,52999900,25.74
10-Jan-06,26.29,26.41,25.92,26.12,47031300,25.72
9-Jan-06,26.39,26.51,26.09,26.47,39457800,26.06
6-Jan-06,26.48,26.63,26.21,26.31,45703200,25.90
5-Jan-06,25.93,26.47,25.91,26.27,54876800,25.86
4-Jan-06,25.60,25.94,25.59,25.91,46188800,25.51
3-Jan-06,25.19,25.64,24.90,25.57,56401200,25.18
30-Dec-05,25.01,25.15,24.87,24.96,31681600,24.57
29-Dec-05,25.41,25.55,25.01,25.07,26749300,24.68
28-Dec-05,25.52,25.64,25.36,25.44,26518000,25.05
27-Dec-05,26.03,26.10,25.43,25.46,28968400,25.07
23-Dec-05,26.00,26.15,25.88,25.97,16616900,25.57
22-Dec-05,25.89,26.08,25.79,25.97,26452100,25.57
21-Dec-05,25.85,26.19,25.60,25.88,34541900,25.48
20-Dec-05,25.80,26.10,25.67,25.81,45877700,25.41
19-Dec-05,26.37,26.45,25.78,25.78,45251900,25.38
16-Dec-05,26.58,26.68,26.38,26.38,72050600,25.97
15-Dec-05,26.59,26.90,26.52,26.58,69675904,26.17
14-Dec-05,26.67,26.85,26.49,26.63,107658496,26.22
13-Dec-05,26.36,26.89,26.31,26.72,46475500,26.31
12-Dec-05,26.19,26.82,26.12,26.62,75565800,26.21
9-Dec-05,25.28,26.12,25.17,26.08,80102096,25.68
8-Dec-05,26.32,26.32,25.34,25.70,104607200,25.30
7-Dec-05,26.67,26.69,26.03,26.15,65558600,25.75
6-Dec-05,27.04,27.13,26.62,26.67,50918500,26.26
5-Dec-05,27.28,27.28,26.79,26.90,47747700,26.49
2-Dec-05,27.13,27.49,27.11,27.43,51722600,27.01
1-Dec-05,26.94,27.29,26.79,27.18,49840000,26.76
30-Nov-05,26.74,26.86,26.62,26.68,50114500,26.27
29-Nov-05,26.95,27.13,26.72,26.78,56364700,26.37
28-Nov-05,26.94,27.10,26.74,26.86,78716200,26.45
25-Nov-05,26.58,27.15,26.54,26.81,45653800,26.40
23-Nov-05,26.14,26.92,26.08,26.64,80686896,26.23
22-Nov-05,25.08,26.26,25.06,26.16,86040000,25.76
21-Nov-05,25.33,25.50,25.07,25.25,34916400,24.86
18-Nov-05,25.32,25.41,25.07,25.30,38919000,24.91
17-Nov-05,25.15,25.25,24.91,25.11,39396500,24.72
16-Nov-05,25.10,25.15,24.61,24.91,49435300,24.53
15-Nov-05,25.18,25.36,25.04,25.08,37542700,24.69
14-Nov-05,25.20,25.41,25.17,25.37,31035000,24.98
11-Nov-05,25.39,25.45,25.06,25.13,40317600,24.74
10-Nov-05,25.21,25.32,24.92,25.24,82211504,24.85
9-Nov-05,24.50,24.86,24.46,24.80,39819700,24.42
8-Nov-05,24.38,24.66,24.21,24.55,39967500,24.17
7-Nov-05,24.08,24.55,23.95,24.50,49974300,24.12
4-Nov-05,23.98,24.01,23.66,23.99,37057500,23.62
3-Nov-05,23.54,23.98,23.53,23.89,63945100,23.52
2-Nov-05,22.74,23.40,22.70,23.37,63804900,22.93
1-Nov-05,23.18,23.27,22.53,22.65,84900704,22.22
31-Oct-05,23.44,23.69,23.42,23.50,58127600,23.06
28-Oct-05,22.98,23.37,22.78,23.33,55358800,22.89
27-Oct-05,23.04,23.19,22.83,22.84,41690800,22.41
26-Oct-05,23.06,23.30,22.99,23.07,51506100,22.64
25-Oct-05,22.94,23.30,22.83,23.11,54626000,22.68
24-Oct-05,23.26,23.32,22.90,23.10,53173300,22.67
21-Oct-05,23.76,23.85,23.13,23.15,63304300,22.71
20-Oct-05,23.59,23.78,23.45,23.62,62486500,23.18
19-Oct-05,22.99,23.71,22.75,23.69,91423504,23.24
18-Oct-05,23.58,23.99,23.48,23.72,78862600,23.27
17-Oct-05,23.18,23.48,23.12,23.46,45289800,23.02
14-Oct-05,23.23,23.29,23.00,23.23,44232300,22.79
13-Oct-05,23.33,23.47,22.91,23.20,68060200,22.76
12-Oct-05,23.08,23.29,22.79,23.24,77117904,22.80
11-Oct-05,23.52,23.58,23.29,23.42,41646800,22.98
10-Oct-05,23.85,23.89,23.33,23.42,38495300,22.98
7-Oct-05,23.85,23.96,23.74,23.82,30718200,23.37
6-Oct-05,24.12,24.24,23.50,23.76,61527000,23.31
5-Oct-05,24.55,24.59,24.07,24.07,45711500,23.62
4-Oct-05,24.64,24.92,24.41,24.50,52847800,24.04
3-Oct-05,24.74,24.96,24.58,24.60,49168200,24.14
30-Sep-05,24.47,24.68,24.43,24.65,37520600,24.19
29-Sep-05,23.99,24.52,23.92,24.48,55900900,24.02
28-Sep-05,23.95,24.17,23.87,23.95,68717504,23.50
27-Sep-05,24.24,24.42,23.80,23.83,57300400,23.38
26-Sep-05,24.46,24.50,24.16,24.22,52193800,23.76
23-Sep-05,24.53,24.56,24.35,24.38,41386700,23.92
22-Sep-05,24.48,24.74,24.31,24.56,42372800,24.10
21-Sep-05,24.82,24.84,24.48,24.50,48989500,24.04
20-Sep-05,24.75,25.05,24.47,24.48,41848200,24.02
19-Sep-05,24.80,24.87,24.45,24.68,37848500,24.22
16-Sep-05,24.76,24.92,24.68,24.81,72332800,24.34
15-Sep-05,24.61,24.71,24.33,24.55,51583200,24.09
14-Sep-05,24.91,25.04,24.44,24.49,59291600,24.03
13-Sep-05,24.86,25.17,24.85,24.90,57202700,24.43
12-Sep-05,25.32,25.32,24.90,24.99,50565500,24.52
9-Sep-05,25.85,25.87,25.19,25.25,99695904,24.78
8-Sep-05,25.67,26.12,25.63,26.09,55398500,25.60
7-Sep-05,25.63,25.75,25.47,25.66,35810100,25.18
6-Sep-05,25.48,25.74,25.43,25.70,37063400,25.22
2-Sep-05,25.38,25.42,25.20,25.28,33334500,24.80
1-Sep-05,25.58,25.63,25.24,25.26,49495400,24.79
31-Aug-05,25.63,25.78,25.46,25.72,41497200,25.24
30-Aug-05,25.65,25.70,25.39,25.57,41536900,25.09
29-Aug-05,25.36,25.83,25.32,25.73,37652200,25.25
26-Aug-05,25.48,25.60,25.31,25.41,37205900,24.93
25-Aug-05,25.47,25.66,25.42,25.46,31624200,24.98
24-Aug-05,25.67,26.09,25.51,25.53,47565800,25.05
23-Aug-05,26.21,26.28,25.71,25.72,46010000,25.24
22-Aug-05,25.75,26.23,25.74,26.06,39766100,25.57
19-Aug-05,25.94,25.98,25.61,25.65,38310800,25.17
18-Aug-05,25.97,26.10,25.81,25.88,37985700,25.39
17-Aug-05,26.06,26.18,25.95,26.09,46718500,25.60
16-Aug-05,26.18,26.28,25.97,26.00,57319000,25.51
15-Aug-05,26.25,26.67,26.23,26.53,34077200,26.03
12-Aug-05,26.42,26.55,26.18,26.31,63074500,25.82
11-Aug-05,26.52,26.82,26.36,26.82,58664800,26.32
10-Aug-05,26.98,27.42,26.79,26.88,61089200,26.37
9-Aug-05,26.80,27.19,26.74,26.90,46902400,26.39
8-Aug-05,26.87,26.98,26.00,26.71,27948300,26.21
5-Aug-05,27.02,27.09,26.63,26.77,46185700,26.27
4-Aug-05,27.48,27.55,27.01,27.01,45198700,26.50
3-Aug-05,27.47,27.66,27.45,27.64,32677200,27.12
2-Aug-05,27.19,27.63,27.15,27.56,40887400,26.96
1-Aug-05,27.24,27.38,27.10,27.11,34737200,26.52
29-Jul-05,27.29,27.34,27.14,27.14,41287900,26.55
28-Jul-05,27.07,27.43,26.96,27.34,54438300,26.75
27-Jul-05,26.85,27.13,26.62,27.06,48199200,26.47
26-Jul-05,26.66,27.00,26.53,26.89,51978200,26.31
25-Jul-05,26.85,26.91,26.43,26.52,49767600,25.95
22-Jul-05,27.16,27.24,26.75,26.75,54527900,26.17
21-Jul-05,27.52,27.54,26.98,27.03,62008800,26.44
20-Jul-05,27.09,27.45,26.85,27.44,125881504,26.85
19-Jul-05,28.62,28.84,28.41,28.71,90418200,28.09
18-Jul-05,28.21,28.32,28.00,28.23,36667600,27.62
15-Jul-05,27.96,28.33,27.81,28.30,43558000,27.69
14-Jul-05,27.90,28.13,27.73,27.88,68554200,27.28
13-Jul-05,27.69,27.80,27.54,27.59,44086700,26.99
12-Jul-05,27.64,27.86,27.43,27.75,40837400,27.15
11-Jul-05,27.39,27.70,27.34,27.70,45578400,27.10
8-Jul-05,26.64,27.28,26.58,27.28,45807100,26.69
7-Jul-05,26.27,26.56,26.15,26.56,45597400,25.99
6-Jul-05,26.72,26.99,26.46,26.50,45479700,25.93
5-Jul-05,26.13,26.76,26.08,26.68,42739100,26.10
1-Jul-05,26.23,26.37,26.10,26.21,30414000,25.64
30-Jun-05,26.41,26.49,26.01,26.02,45129600,25.46
29-Jun-05,26.30,26.43,26.10,26.25,33784300,25.68
28-Jun-05,25.77,26.44,25.73,26.33,55753700,25.76
27-Jun-05,26.15,26.26,25.82,25.86,47178400,25.30
24-Jun-05,26.86,26.89,26.05,26.10,63600500,25.54
23-Jun-05,27.15,27.53,26.77,26.77,61673000,26.19
22-Jun-05,27.31,27.41,27.05,27.11,32816100,26.52
21-Jun-05,26.91,27.26,26.87,27.18,48227300,26.59
20-Jun-05,26.92,27.17,26.70,26.90,35186800,26.32
17-Jun-05,27.39,27.61,27.06,27.12,58919300,26.53
16-Jun-05,26.97,27.30,26.81,27.12,51069500,26.53
15-Jun-05,26.86,26.98,26.25,26.94,60011300,26.36
14-Jun-05,26.92,27.15,26.69,26.70,37499600,26.12
13-Jun-05,26.91,27.14,26.74,27.00,49858500,26.42
10-Jun-05,27.51,27.51,26.79,26.98,74824000,26.40
9-Jun-05,27.21,27.74,27.05,27.70,76005400,27.10
8-Jun-05,27.10,27.20,26.95,27.10,42500000,26.51
7-Jun-05,27.30,27.45,26.86,26.86,60604200,26.28
6-Jun-05,27.40,27.44,26.95,27.17,47224400,26.58
3-Jun-05,27.65,27.75,27.25,27.33,55343100,26.74
2-Jun-05,27.19,27.74,27.17,27.59,54343400,26.99
1-Jun-05,26.80,27.52,26.78,27.29,77530200,26.70
31-May-05,27.26,27.38,26.90,26.96,62666000,26.38
27-May-05,27.18,27.40,27.06,27.39,49826600,26.80
26-May-05,27.12,27.39,27.07,27.37,59779000,26.78
25-May-05,26.82,27.05,26.70,27.00,81197904,26.42
24-May-05,26.38,26.98,26.35,26.96,76674096,26.38
23-May-05,26.50,26.64,26.21,26.50,65404500,25.93
20-May-05,25.91,26.39,25.85,26.35,53930700,25.78
19-May-05,25.94,26.06,25.81,26.01,51994800,25.45
18-May-05,25.71,26.03,25.60,25.93,68753504,25.37
17-May-05,25.17,25.72,25.15,25.70,62302100,25.14
16-May-05,25.07,25.35,25.00,25.33,45569200,24.78
13-May-05,25.00,25.30,24.90,25.12,67874000,24.58
12-May-05,24.79,25.05,24.05,24.84,82029504,24.30
11-May-05,24.74,24.80,24.36,24.77,58065800,24.23
10-May-05,24.61,24.83,24.20,24.67,59638900,24.14
9-May-05,24.41,24.80,24.34,24.80,57982700,24.26
6-May-05,24.44,24.50,24.31,24.49,54715400,23.96
5-May-05,24.13,24.48,24.10,24.26,64257800,23.73
4-May-05,23.82,24.20,23.67,24.11,62027600,23.59
3-May-05,23.46,23.91,23.42,23.83,67738304,23.24
2-May-05,23.50,23.57,23.35,23.55,41187800,22.96
29-Apr-05,23.43,23.59,23.06,23.52,55078900,22.93
28-Apr-05,23.35,23.62,23.12,23.19,57393400,22.61
27-Apr-05,23.18,23.62,23.10,23.51,56785200,22.92
26-Apr-05,23.23,23.90,23.19,23.32,71256496,22.74
25-Apr-05,23.33,23.55,23.21,23.41,53857700,22.83
22-Apr-05,23.27,23.31,23.06,23.24,65435600,22.66
21-Apr-05,22.98,23.39,22.93,23.36,87063104,22.78
20-Apr-05,23.40,23.44,22.63,22.66,110176600,22.10
19-Apr-05,22.51,22.69,22.30,22.63,83774200,22.07
18-Apr-05,22.23,22.49,22.10,22.21,53761600,21.66
15-Apr-05,22.22,22.50,21.94,22.12,92484400,21.57
14-Apr-05,22.74,22.80,22.47,22.49,68014000,21.93
13-Apr-05,23.14,23.18,22.70,22.82,54061100,22.25
12-Apr-05,23.12,23.25,22.64,23.22,84545904,22.64
11-Apr-05,23.30,23.34,23.05,23.12,41972300,22.54
8-Apr-05,23.38,23.70,23.25,23.29,45961000,22.71
7-Apr-05,23.02,23.42,23.02,23.41,53264800,22.83
6-Apr-05,23.21,23.31,23.00,23.05,53942200,22.48
5-Apr-05,23.00,23.25,22.97,23.13,48086400,22.55
4-Apr-05,23.10,23.11,22.65,22.93,60426700,22.36
1-Apr-05,23.34,23.44,22.90,23.01,68253800,22.44
31-Mar-05,23.51,23.54,23.13,23.23,41543800,22.65
30-Mar-05,23.28,23.54,23.00,23.49,62360100,22.90
29-Mar-05,23.34,23.40,23.05,23.15,53920200,22.57
28-Mar-05,23.34,23.65,23.27,23.30,42922000,22.72
24-Mar-05,23.52,23.61,23.18,23.18,34664000,22.60
23-Mar-05,23.02,23.51,22.96,23.39,54286400,22.81
22-Mar-05,23.57,23.66,23.00,23.02,49092300,22.45
21-Mar-05,23.46,23.66,23.25,23.50,39608900,22.91
18-Mar-05,23.61,23.66,23.37,23.41,62777800,22.83
17-Mar-05,23.51,23.67,23.35,23.41,49047800,22.83
16-Mar-05,23.56,24.04,23.51,23.54,59791000,22.95
15-Mar-05,24.35,24.42,23.83,23.88,47097500,23.28
14-Mar-05,24.25,24.43,24.11,24.27,45827400,23.66
11-Mar-05,25.06,25.10,24.00,24.20,114213104,23.60
10-Mar-05,24.93,25.12,24.34,24.85,81906000,24.23
9-Mar-05,24.87,25.23,24.75,24.84,64168700,24.22
8-Mar-05,24.97,25.43,24.78,24.80,55791600,24.18
7-Mar-05,24.68,25.47,24.55,25.11,88515000,24.48
4-Mar-05,24.70,25.01,24.49,24.68,66040200,24.06
3-Mar-05,24.50,24.60,24.23,24.50,85790704,23.89
2-Mar-05,24.40,24.80,24.35,24.52,78910096,23.91
1-Mar-05,24.36,24.76,24.33,24.62,84308400,24.01
28-Feb-05,24.16,24.49,23.86,23.99,78925000,23.39
25-Feb-05,23.66,24.12,23.57,24.09,73552200,23.49
24-Feb-05,23.31,23.72,23.15,23.70,78619296,23.11
23-Feb-05,23.92,23.93,23.05,23.31,92071904,22.73
22-Feb-05,23.77,24.41,23.64,23.76,80059696,23.17
18-Feb-05,23.67,24.08,23.64,24.02,58126700,23.42
17-Feb-05,24.20,24.32,23.55,23.63,80239800,23.04
16-Feb-05,24.31,24.40,24.13,24.14,85307400,23.54
15-Feb-05,24.19,24.63,24.16,24.47,80599696,23.86
14-Feb-05,24.04,24.39,24.00,24.31,59197400,23.70
11-Feb-05,23.23,24.34,23.18,24.17,101956896,23.57
10-Feb-05,23.44,23.59,23.22,23.50,74162704,22.91
9-Feb-05,23.42,23.48,23.16,23.30,69909504,22.72
8-Feb-05,22.95,23.50,22.93,23.41,85233696,22.83
7-Feb-05,22.93,23.18,22.88,22.91,53757300,22.34
4-Feb-05,22.38,23.02,22.37,23.00,67594800,22.43
3-Feb-05,22.49,22.64,22.17,22.38,60735900,21.82
2-Feb-05,22.66,22.76,22.50,22.58,73565400,21.94
1-Feb-05,22.49,22.75,22.39,22.63,67031800,21.99
31-Jan-05,22.45,22.55,22.27,22.45,60540400,21.81
28-Jan-05,22.35,22.57,22.08,22.24,76572304,21.61
27-Jan-05,22.38,22.52,22.17,22.31,78986896,21.68
26-Jan-05,22.49,22.59,22.30,22.42,69891504,21.78
25-Jan-05,22.22,22.54,22.17,22.26,94826800,21.63
24-Jan-05,22.49,22.54,21.89,21.99,83759504,21.37
21-Jan-05,22.58,22.71,22.38,22.42,80971200,21.78
20-Jan-05,22.52,22.83,22.40,22.58,68547104,21.94
19-Jan-05,22.96,22.97,22.55,22.60,71776896,21.96
18-Jan-05,22.87,22.95,22.64,22.94,63728200,22.29
14-Jan-05,22.96,23.13,22.90,23.02,65148200,22.37
13-Jan-05,23.11,23.21,22.75,22.82,73856600,22.17
12-Jan-05,23.22,23.33,22.87,23.16,143219696,22.50
11-Jan-05,22.71,22.78,22.40,22.54,114083400,21.90
10-Jan-05,22.91,23.02,22.75,22.88,65393900,22.23
7-Jan-05,22.73,22.93,22.47,22.80,82523000,22.15
6-Jan-05,22.58,22.73,22.41,22.46,63440900,21.82
5-Jan-05,22.47,22.78,22.37,22.39,73848800,21.75
4-Jan-05,23.19,23.21,22.35,22.61,93729104,21.97
3-Jan-05,23.64,23.79,23.05,23.07,64246900,22.42