matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,25.88,25.90,25.40,25.66,1475700,25.66
10-Aug-06,25.60,25.99,25.35,25.83,1776000,25.83
9-Aug-06,25.88,26.24,25.54,25.61,2971300,25.61
8-Aug-06,26.10,26.18,25.32,25.71,2526000,25.71
7-Aug-06,26.22,26.49,25.57,25.94,3193800,25.94
4-Aug-06,26.29,26.58,26.08,26.37,3501400,26.37
3-Aug-06,25.80,26.28,25.79,26.12,2041900,26.12
2-Aug-06,25.40,26.04,25.17,25.97,3235300,25.97
1-Aug-06,25.32,25.66,25.16,25.48,1990700,25.48
31-Jul-06,25.50,25.74,25.20,25.38,1361800,25.38
28-Jul-06,25.36,25.84,25.20,25.48,2312100,25.48
27-Jul-06,25.98,26.27,24.87,25.28,2281100,25.28
26-Jul-06,25.86,26.28,25.52,25.95,1851000,25.95
25-Jul-06,25.76,26.13,25.47,25.92,1595900,25.92
24-Jul-06,25.45,26.19,25.32,25.63,2097600,25.63
21-Jul-06,25.25,25.83,24.96,25.44,4131000,25.44
20-Jul-06,25.74,26.09,25.26,25.46,3056700,25.46
19-Jul-06,25.87,26.83,25.79,26.30,2112400,26.30
18-Jul-06,25.50,26.04,25.44,25.86,2374800,25.86
17-Jul-06,26.26,26.40,25.41,25.94,3046400,25.94
14-Jul-06,26.80,26.95,26.07,26.33,3060400,26.33
13-Jul-06,27.35,27.48,26.53,26.89,3291600,26.89
12-Jul-06,27.55,28.08,27.30,27.38,4935300,27.38
11-Jul-06,26.95,27.73,26.95,27.59,3587100,27.59
10-Jul-06,27.36,27.63,26.77,27.07,2540000,27.07
7-Jul-06,26.55,27.82,26.52,27.26,4842800,27.26
6-Jul-06,26.71,27.04,26.34,26.61,2854000,26.61
5-Jul-06,26.94,27.07,26.29,26.60,2488500,26.60
3-Jul-06,27.20,27.30,26.86,27.03,978000,27.03
30-Jun-06,27.45,27.46,26.94,27.10,2559600,27.10
29-Jun-06,26.99,27.16,26.64,27.12,4392100,27.12
28-Jun-06,26.36,27.01,26.27,26.80,2256800,26.80
27-Jun-06,27.17,27.25,26.34,26.40,3715500,26.40
26-Jun-06,26.92,27.09,26.68,27.08,3070600,27.08
23-Jun-06,27.06,27.24,26.44,26.92,22929100,26.92
22-Jun-06,28.35,28.60,26.92,27.24,8588900,27.24
21-Jun-06,28.99,29.57,28.85,29.23,1386300,29.23
20-Jun-06,28.78,29.20,28.53,28.85,1332300,28.85
19-Jun-06,29.67,29.83,28.53,28.68,1761400,28.68
16-Jun-06,30.00,30.08,29.65,29.78,2838000,29.78
15-Jun-06,29.21,30.25,28.84,30.07,2773900,30.07
14-Jun-06,28.26,29.39,27.83,29.15,2252900,29.15
13-Jun-06,28.93,29.08,28.26,28.33,1980100,28.33
12-Jun-06,29.70,29.83,28.87,28.87,1748000,28.87
9-Jun-06,30.52,30.74,29.50,29.60,2561800,29.60
8-Jun-06,30.20,30.92,29.77,30.43,3075200,30.43
7-Jun-06,30.70,31.04,30.34,30.36,1837400,30.36
6-Jun-06,30.69,31.18,30.25,30.59,1701900,30.59
5-Jun-06,31.75,32.04,30.67,30.75,1643000,30.75
2-Jun-06,32.49,32.87,31.56,31.92,2333400,31.92
1-Jun-06,31.82,32.30,31.62,32.29,1962700,32.29
31-May-06,30.63,31.82,30.55,31.82,2778300,31.82
30-May-06,31.49,31.59,30.47,30.48,2155000,30.48
26-May-06,31.20,31.69,31.01,31.69,1426900,31.69
25-May-06,30.91,31.58,30.50,31.13,1597300,31.13
24-May-06,29.29,31.05,29.29,30.83,3343300,30.83
23-May-06,29.98,30.10,29.32,29.33,2130500,29.33
22-May-06,30.12,30.51,29.78,30.07,2130500,30.07
19-May-06,29.89,30.56,29.65,30.38,3682500,30.38
18-May-06,30.82,30.94,29.87,30.14,3691500,30.14
17-May-06,29.70,30.87,29.45,30.47,7184200,30.47
16-May-06,30.73,30.73,29.07,29.15,6141100,29.15
15-May-06,30.77,30.77,30.18,30.74,2673200,30.74
12-May-06,31.23,31.49,30.66,30.69,1804700,30.69
11-May-06,31.60,31.80,31.22,31.34,1220900,31.34
10-May-06,32.02,32.21,31.69,31.80,1583000,31.80
9-May-06,32.19,32.32,31.74,32.00,1312900,32.00
8-May-06,32.18,32.32,31.90,32.20,1036500,32.20
5-May-06,32.18,32.63,31.52,32.30,2121600,32.30
4-May-06,31.14,32.63,31.09,31.89,3531600,31.89
3-May-06,30.87,31.54,30.68,31.05,2408700,31.05
2-May-06,31.19,31.30,30.68,30.94,1698200,30.94
1-May-06,31.49,31.65,30.81,31.19,1864600,31.19
28-Apr-06,31.78,31.84,31.11,31.47,2253800,31.47
27-Apr-06,31.11,31.83,30.94,31.57,3052600,31.57
26-Apr-06,31.81,32.11,31.18,31.37,2413700,31.37
25-Apr-06,31.74,32.03,31.39,31.79,2580300,31.79
24-Apr-06,31.43,31.97,30.49,31.67,2607800,31.67
21-Apr-06,31.25,32.50,31.15,31.43,7444900,31.43
20-Apr-06,31.75,32.25,29.53,31.17,15113300,31.17
19-Apr-06,34.74,35.41,34.57,35.34,2090100,35.34
18-Apr-06,34.48,34.99,34.02,34.90,1712400,34.90
17-Apr-06,34.50,35.08,34.13,34.51,1072800,34.51
13-Apr-06,34.09,35.00,33.97,34.65,1181800,34.65
12-Apr-06,34.07,34.56,33.84,34.15,1081000,34.15
11-Apr-06,34.39,34.39,33.42,33.95,1750300,33.95
10-Apr-06,33.91,34.51,33.68,34.16,2045000,34.16
7-Apr-06,34.82,34.96,33.67,33.82,2707500,33.82
6-Apr-06,36.29,36.37,34.62,34.81,2431400,34.81
5-Apr-06,36.47,36.73,35.86,36.37,1180900,36.37
4-Apr-06,36.10,36.72,35.82,36.54,1229900,36.54
3-Apr-06,36.70,36.85,36.00,36.12,1546100,36.12
31-Mar-06,37.12,37.19,36.50,36.58,1673400,36.58
30-Mar-06,36.81,37.45,36.72,37.02,1551000,37.02
29-Mar-06,36.38,37.17,35.90,36.94,1753200,36.94
28-Mar-06,36.00,36.31,35.59,36.07,1644200,36.07
27-Mar-06,36.21,36.24,35.59,35.87,1362700,35.87
24-Mar-06,35.92,36.53,35.65,36.26,1261500,36.26
23-Mar-06,36.22,36.25,35.36,35.91,956800,35.91
22-Mar-06,35.61,36.45,35.37,36.28,1102900,36.28
21-Mar-06,36.22,36.58,35.55,35.67,1611300,35.67
20-Mar-06,36.32,36.59,35.81,36.11,939400,36.11
17-Mar-06,36.81,37.14,36.38,36.38,3427700,36.38
16-Mar-06,36.72,37.23,36.71,36.88,1452100,36.88
15-Mar-06,36.46,36.84,36.21,36.70,1034200,36.70
14-Mar-06,35.81,36.62,35.67,36.46,1337100,36.46
13-Mar-06,35.79,36.04,35.60,35.85,1032100,35.85
10-Mar-06,35.83,36.14,35.40,35.76,1602800,35.76
9-Mar-06,36.05,36.52,35.82,35.85,1334500,35.85
8-Mar-06,35.08,36.27,35.07,36.03,2054500,36.03
7-Mar-06,35.65,35.74,35.08,35.12,1891300,35.12
6-Mar-06,36.79,36.80,35.48,35.69,1895200,35.69
3-Mar-06,36.06,37.28,35.64,36.65,2105300,36.65
2-Mar-06,36.23,36.39,35.94,36.34,2216000,36.34
1-Mar-06,36.67,36.67,35.83,36.30,2550500,36.30
28-Feb-06,37.06,37.20,35.98,36.49,2121000,36.49
27-Feb-06,36.85,37.39,36.46,37.38,1977500,37.38
24-Feb-06,36.08,36.98,36.03,36.81,2050800,36.81
23-Feb-06,36.61,36.61,35.97,36.06,1397900,36.06
22-Feb-06,35.41,36.87,35.30,36.78,1751600,36.78
21-Feb-06,36.00,36.48,35.01,35.40,1628900,35.40
17-Feb-06,35.24,36.35,35.19,36.01,1945900,36.01
16-Feb-06,35.30,35.82,34.90,35.28,1303600,35.28
15-Feb-06,34.84,35.42,34.66,35.26,1262200,35.26
14-Feb-06,33.94,35.19,33.90,34.90,2084900,34.90
13-Feb-06,34.00,34.43,33.89,34.29,2125300,34.29
10-Feb-06,33.21,34.16,32.81,34.13,2228700,34.13
9-Feb-06,33.53,33.60,32.92,33.25,1692800,33.25
8-Feb-06,33.64,33.67,33.12,33.53,1780000,33.53
7-Feb-06,33.10,33.88,32.98,33.69,2768000,33.69
6-Feb-06,32.27,33.26,32.26,33.05,2922500,33.05
3-Feb-06,32.65,33.00,32.18,32.50,3459900,32.50
2-Feb-06,33.44,33.45,31.81,32.90,6146300,32.90
1-Feb-06,33.90,34.98,33.75,34.48,1790100,34.48
31-Jan-06,33.26,34.17,32.88,34.12,2285500,34.12
30-Jan-06,33.93,34.07,33.20,33.26,1336500,33.26
27-Jan-06,33.81,34.10,33.39,33.98,1086100,33.98
26-Jan-06,33.65,34.00,33.33,33.83,1308300,33.83
25-Jan-06,33.58,34.00,32.98,33.29,1621000,33.29
24-Jan-06,33.17,33.54,33.06,33.29,1981200,33.29
23-Jan-06,33.03,33.36,31.88,33.18,2846600,33.18
20-Jan-06,34.20,34.70,32.70,32.97,3455100,32.97
19-Jan-06,34.15,34.58,33.86,34.16,2036400,34.16
18-Jan-06,33.48,34.35,33.41,34.22,2236600,34.22
17-Jan-06,33.79,34.19,33.50,33.69,1869000,33.69
13-Jan-06,34.59,34.59,33.78,34.11,1839300,34.11
12-Jan-06,34.84,35.23,34.38,34.59,2623000,34.59
11-Jan-06,34.89,34.98,34.60,34.86,2375500,34.86
10-Jan-06,34.32,34.85,33.84,34.84,2884100,34.84
9-Jan-06,34.33,35.10,34.23,34.62,1876500,34.62
6-Jan-06,34.98,35.38,34.32,34.49,2197200,34.49
5-Jan-06,35.08,35.08,34.30,35.00,1525900,35.00
4-Jan-06,34.76,35.02,34.52,35.02,2249100,35.02
3-Jan-06,34.99,35.15,33.66,34.73,2599500,34.73
30-Dec-05,34.83,35.11,34.55,35.02,1638000,35.02
29-Dec-05,36.05,36.11,35.00,35.04,1159800,35.04
28-Dec-05,35.80,36.31,35.72,36.07,839800,36.07
27-Dec-05,36.76,36.96,35.69,35.80,1127700,35.80
23-Dec-05,36.11,36.50,35.94,36.28,1027300,36.28
22-Dec-05,35.45,36.15,35.09,36.14,1552000,36.14
21-Dec-05,35.00,35.71,34.82,35.29,1604600,35.29
20-Dec-05,35.04,35.29,34.71,35.05,1474700,35.05
19-Dec-05,35.32,36.07,34.85,35.08,1896300,35.08
16-Dec-05,35.60,35.87,35.00,35.26,3343200,35.26
15-Dec-05,35.77,36.33,35.25,35.67,1404500,35.67
14-Dec-05,36.50,36.80,35.78,35.84,2064300,35.84
13-Dec-05,35.76,36.54,35.46,36.54,2271100,36.54
12-Dec-05,36.82,36.97,35.04,35.71,5052900,35.71
9-Dec-05,33.90,34.39,33.86,34.16,1522600,34.16
8-Dec-05,34.64,34.70,33.60,33.95,2297000,33.95
7-Dec-05,34.66,34.73,34.11,34.52,1396500,34.52
6-Dec-05,34.94,35.00,34.23,34.53,2246500,34.53
5-Dec-05,35.47,35.61,34.38,34.88,2281400,34.88
2-Dec-05,34.68,35.56,33.68,35.47,4543500,35.47
1-Dec-05,35.87,36.25,35.62,36.10,1447300,36.10
30-Nov-05,35.49,36.34,35.41,35.91,1407800,35.91
29-Nov-05,35.75,36.11,35.34,35.53,1109200,35.53
28-Nov-05,36.28,36.36,35.29,35.56,1616100,35.56
25-Nov-05,36.45,36.52,36.09,36.26,316600,36.26
23-Nov-05,36.99,37.00,36.10,36.49,946000,36.49
22-Nov-05,36.60,37.00,36.33,36.96,1332700,36.96
21-Nov-05,36.41,36.65,36.19,36.50,1313500,36.50
18-Nov-05,37.50,37.58,36.12,36.25,2656900,36.25
17-Nov-05,35.15,37.07,35.11,37.06,3204800,37.06
16-Nov-05,34.50,35.18,33.85,35.10,2535100,35.10
15-Nov-05,35.04,35.21,34.28,34.75,1780300,34.75
14-Nov-05,35.63,35.64,34.94,35.00,1805100,35.00
11-Nov-05,36.04,36.26,35.47,35.71,1327500,35.71
10-Nov-05,35.30,36.06,34.96,36.02,1900100,36.02
9-Nov-05,34.83,35.30,34.65,35.26,1806100,35.26
8-Nov-05,34.94,35.28,34.71,34.93,2023700,34.93
7-Nov-05,35.60,35.80,34.77,34.94,2655100,34.94
4-Nov-05,35.51,35.99,35.30,35.87,1934900,35.87
3-Nov-05,35.74,36.00,35.00,35.24,2517000,35.24
2-Nov-05,35.50,36.61,35.28,35.47,2538100,35.47
1-Nov-05,35.00,35.44,34.42,35.17,2142200,35.17
31-Oct-05,34.22,35.00,33.98,34.98,2132000,34.98
28-Oct-05,34.29,34.43,33.76,34.00,2624300,34.00
27-Oct-05,34.06,34.40,33.63,33.77,1383800,33.77
26-Oct-05,34.60,34.78,33.95,34.02,2759800,34.02
25-Oct-05,33.60,34.62,33.31,34.61,2327800,34.61
24-Oct-05,33.50,33.55,32.34,33.54,2437300,33.54
21-Oct-05,34.39,34.39,32.80,33.26,3092900,33.26
20-Oct-05,33.50,35.65,33.50,33.75,5196500,33.75
19-Oct-05,33.05,33.45,32.48,33.35,2902000,33.35
18-Oct-05,32.44,33.56,32.42,33.08,2569800,33.08
17-Oct-05,33.00,33.13,32.24,32.58,1897200,32.58
14-Oct-05,32.25,33.00,31.82,32.93,2106300,32.93
13-Oct-05,31.91,32.51,31.90,32.37,2451500,32.37
12-Oct-05,32.56,33.34,32.00,32.14,3087800,32.14
11-Oct-05,32.88,33.01,32.23,32.44,1938300,32.44
10-Oct-05,32.91,33.05,32.42,32.92,2311200,32.92
7-Oct-05,33.85,33.90,32.84,32.93,2995900,32.93
6-Oct-05,34.44,34.53,32.93,33.51,7350400,33.51
5-Oct-05,34.05,34.11,33.12,33.18,2485800,33.18
4-Oct-05,34.60,35.01,33.80,34.00,4424100,34.00
3-Oct-05,33.53,34.74,33.51,34.67,4198600,34.67
30-Sep-05,33.06,33.83,33.04,33.65,3866400,33.65
29-Sep-05,33.06,33.17,32.30,32.95,4137700,32.95
28-Sep-05,32.85,33.75,32.55,33.23,6387400,33.23
27-Sep-05,31.75,32.00,31.13,31.58,4050100,31.58
26-Sep-05,32.12,32.44,31.46,31.71,3522400,31.71
23-Sep-05,30.96,32.24,30.76,31.99,4496800,31.99
22-Sep-05,30.70,31.11,30.20,31.00,2763700,31.00
21-Sep-05,31.35,31.35,30.65,30.70,3225200,30.70
20-Sep-05,31.15,32.53,31.00,31.39,4989000,31.39
19-Sep-05,30.77,30.77,30.32,30.62,2195800,30.62
16-Sep-05,30.54,30.99,30.49,30.64,3512000,30.64
15-Sep-05,29.53,31.00,29.43,30.67,5689900,30.67
14-Sep-05,29.10,29.27,28.80,29.07,3949800,29.07
13-Sep-05,29.60,29.67,28.96,29.26,3360300,29.26
12-Sep-05,29.94,30.01,29.68,29.68,2183600,29.68
9-Sep-05,29.82,30.05,29.68,29.99,1627700,29.99
8-Sep-05,29.57,29.99,29.49,29.83,2218100,29.83
7-Sep-05,29.57,30.35,29.37,30.05,3374900,30.05
6-Sep-05,29.60,29.75,29.08,29.60,2605700,29.60
2-Sep-05,29.73,30.20,29.43,29.65,3051300,29.65
1-Sep-05,30.04,30.30,29.42,29.73,6254600,29.73
31-Aug-05,28.56,30.06,28.50,29.93,10632700,29.93
30-Aug-05,27.24,27.30,26.86,27.10,1203600,27.10
29-Aug-05,26.69,27.65,26.60,27.33,2080700,27.33
26-Aug-05,26.85,26.92,26.48,26.79,732900,26.79
25-Aug-05,26.91,27.11,26.82,26.88,733500,26.88
24-Aug-05,27.17,27.48,26.82,26.91,1553700,26.91
23-Aug-05,27.19,27.33,26.97,27.19,917200,27.19
22-Aug-05,27.22,27.36,26.90,27.14,831600,27.14
19-Aug-05,27.03,27.33,27.03,27.18,1470200,27.18
18-Aug-05,27.25,27.50,26.93,27.17,1117400,27.17
17-Aug-05,27.50,27.64,27.25,27.27,875200,27.27
16-Aug-05,27.65,27.99,27.56,27.56,1164800,27.56
15-Aug-05,27.71,28.00,27.49,27.64,1041300,27.64
12-Aug-05,28.02,28.13,27.49,27.80,1548800,27.80
11-Aug-05,27.72,28.26,27.72,28.04,1785000,28.04
10-Aug-05,27.30,27.86,27.20,27.68,2214200,27.68
9-Aug-05,27.73,27.86,27.16,27.38,1438800,27.38
8-Aug-05,27.85,27.95,27.32,27.54,1534600,27.54
5-Aug-05,28.35,28.40,27.49,27.85,2099700,27.85
4-Aug-05,28.40,28.50,28.14,28.38,1262600,28.38
3-Aug-05,28.11,28.50,28.00,28.49,1361800,28.49
2-Aug-05,28.34,28.75,28.06,28.30,1155400,28.30
1-Aug-05,28.02,28.45,28.00,28.36,2272400,28.36
29-Jul-05,27.80,28.60,27.77,28.41,3230000,28.41
28-Jul-05,27.43,27.77,27.19,27.73,1251800,27.73
27-Jul-05,27.13,27.48,27.03,27.38,955600,27.38
26-Jul-05,27.07,27.57,27.06,27.15,1221200,27.15
25-Jul-05,27.30,27.47,26.98,27.08,1903700,27.08
22-Jul-05,27.57,27.74,26.96,27.25,1885100,27.25
21-Jul-05,28.26,28.29,27.27,27.72,2686100,27.72
20-Jul-05,28.05,28.80,27.96,28.44,2661600,28.44
19-Jul-05,28.49,28.74,28.08,28.12,1720500,28.12
18-Jul-05,29.15,29.15,28.32,28.45,1852600,28.45
15-Jul-05,28.46,29.33,28.36,29.11,3488600,29.11
14-Jul-05,28.01,28.45,27.80,28.44,1134400,28.44
13-Jul-05,27.93,28.01,27.72,27.85,1220500,27.85
12-Jul-05,28.12,28.21,27.75,28.03,755900,28.03
11-Jul-05,27.99,28.23,27.69,28.18,1810800,28.18
8-Jul-05,26.94,28.00,26.79,27.88,1702900,27.88
7-Jul-05,26.77,27.07,26.69,27.00,1456700,27.00
6-Jul-05,26.92,27.36,26.73,27.06,1507900,27.06
5-Jul-05,26.66,27.02,26.53,26.95,1203900,26.95
1-Jul-05,26.73,26.88,26.50,26.79,1627300,26.79
30-Jun-05,27.16,27.47,26.72,26.72,2209600,26.72
29-Jun-05,27.21,27.26,26.77,27.12,1327900,27.12
28-Jun-05,26.79,27.28,26.68,27.18,1347500,27.18
27-Jun-05,27.21,27.37,26.84,26.93,1108400,26.93
24-Jun-05,27.06,27.41,26.83,27.29,1327900,27.29
23-Jun-05,27.07,27.47,26.93,27.11,1839300,27.11
22-Jun-05,26.89,27.29,26.80,27.13,2307900,27.13
21-Jun-05,26.85,27.00,26.59,26.77,1625300,26.77
20-Jun-05,27.27,27.27,26.88,26.91,1695200,26.91
17-Jun-05,27.10,27.55,26.84,27.20,3141500,27.20
16-Jun-05,26.73,27.13,26.55,26.88,1589900,26.88
15-Jun-05,26.60,26.89,26.24,26.66,2024800,26.66
14-Jun-05,26.01,26.32,25.96,26.31,1083300,26.31
13-Jun-05,25.94,26.23,25.93,26.04,827600,26.04
10-Jun-05,26.12,26.21,25.96,26.06,853500,26.06
9-Jun-05,26.09,26.25,25.91,26.16,1107700,26.16
8-Jun-05,26.21,26.33,25.89,25.98,1248700,25.98
7-Jun-05,26.29,26.70,26.19,26.21,1670400,26.21
6-Jun-05,25.91,26.39,25.91,26.25,1516600,26.25
3-Jun-05,26.30,26.31,25.78,25.90,1151700,25.90
2-Jun-05,26.45,26.54,26.09,26.27,1618300,26.27
1-Jun-05,26.36,26.67,26.29,26.52,1701600,26.52
31-May-05,26.29,26.56,26.07,26.40,2706700,26.40
27-May-05,26.09,26.45,25.96,26.37,802700,26.37
26-May-05,26.09,26.32,26.00,26.09,1101000,26.09
25-May-05,25.99,26.06,25.80,25.91,1277200,25.91
24-May-05,26.30,26.36,25.82,25.92,1840500,25.92
23-May-05,26.16,26.46,26.11,26.32,905800,26.32
20-May-05,26.34,26.38,26.13,26.25,1706000,26.25
19-May-05,26.23,26.33,25.91,26.10,1286100,26.10
18-May-05,26.21,26.40,25.95,26.23,1369800,26.23
17-May-05,25.78,26.24,25.72,26.17,1388000,26.17
16-May-05,25.70,26.18,25.50,25.99,1644800,25.99
13-May-05,25.84,26.00,25.50,25.90,2093500,25.90
12-May-05,26.66,26.85,25.84,26.00,3003400,26.00
11-May-05,26.70,27.01,26.63,26.67,2314800,26.67
10-May-05,26.42,27.24,26.30,26.83,2429000,26.83
9-May-05,26.41,26.63,26.35,26.58,1560500,26.58
6-May-05,26.50,26.79,26.41,26.61,975700,26.61
5-May-05,26.49,26.63,26.21,26.45,1160200,26.45
4-May-05,26.25,26.81,26.25,26.50,2331300,26.50
3-May-05,25.89,26.58,25.78,26.22,2382000,26.22
2-May-05,25.56,25.98,25.41,25.87,1632600,25.87
29-Apr-05,25.25,25.59,25.11,25.39,2263900,25.39
28-Apr-05,25.65,25.70,25.24,25.40,1549300,25.40
27-Apr-05,25.96,26.26,25.62,25.86,1908800,25.86
26-Apr-05,26.30,26.63,26.04,26.04,2552200,26.04
25-Apr-05,25.73,26.37,25.56,26.26,2886700,26.26
22-Apr-05,25.67,25.98,25.39,25.54,2343600,25.54
21-Apr-05,25.40,26.38,25.27,25.76,6846100,25.76
20-Apr-05,25.36,25.38,24.67,24.85,2221100,24.85
19-Apr-05,25.10,25.43,24.96,25.38,2510800,25.38
18-Apr-05,24.96,25.29,24.85,25.01,2710900,25.01
15-Apr-05,25.11,25.53,24.95,24.95,3767300,24.95
14-Apr-05,25.36,25.69,25.21,25.32,1737900,25.32
13-Apr-05,25.63,25.67,25.21,25.35,1407300,25.35
12-Apr-05,25.40,25.78,25.19,25.61,1411200,25.61
11-Apr-05,25.67,25.98,25.37,25.51,1569300,25.51
8-Apr-05,25.50,25.71,25.45,25.60,2127700,25.60
7-Apr-05,25.14,25.50,25.09,25.45,2949500,25.45
6-Apr-05,24.40,24.92,24.39,24.71,1630200,24.71
5-Apr-05,23.93,24.45,23.93,24.40,2243000,24.40
4-Apr-05,23.85,24.00,23.75,23.93,1787700,23.93
1-Apr-05,23.83,23.93,23.60,23.83,4814400,23.83
31-Mar-05,23.92,23.98,23.60,23.81,1609300,23.81
30-Mar-05,23.68,23.91,23.57,23.91,1997300,23.91
29-Mar-05,23.76,23.90,23.55,23.67,1506600,23.67
28-Mar-05,23.85,23.89,23.60,23.75,1942700,23.75
24-Mar-05,23.74,23.99,23.42,23.74,1879500,23.74
23-Mar-05,23.23,23.85,23.23,23.76,2901000,23.76
22-Mar-05,23.44,23.62,23.24,23.32,2930100,23.32
21-Mar-05,23.57,23.90,23.45,23.70,1242300,23.70
18-Mar-05,23.68,23.72,23.20,23.68,2968500,23.68
17-Mar-05,23.50,23.79,23.39,23.67,1412100,23.67
16-Mar-05,23.78,24.05,23.50,23.62,1700600,23.62
15-Mar-05,24.34,24.36,23.60,23.82,1855000,23.82
14-Mar-05,23.71,24.28,23.70,24.25,1412500,24.25
11-Mar-05,23.98,24.18,23.56,23.73,1298800,23.73
10-Mar-05,23.72,24.03,23.52,23.98,1343000,23.98
9-Mar-05,23.80,24.25,23.69,23.71,1676100,23.71
8-Mar-05,24.44,24.54,23.80,23.87,1992400,23.87
7-Mar-05,24.34,24.80,24.14,24.55,1975800,24.55
4-Mar-05,24.25,24.41,24.08,24.26,1944600,24.26
3-Mar-05,24.34,24.60,23.95,24.00,1813700,24.00
2-Mar-05,24.80,25.17,23.25,24.12,4267800,24.12
1-Mar-05,24.15,24.67,24.03,24.63,1949400,24.63
28-Feb-05,24.53,24.72,23.85,24.08,1862500,24.08
25-Feb-05,23.98,24.50,23.85,24.49,1185700,24.49
24-Feb-05,24.08,24.30,23.79,24.06,1845800,24.06
23-Feb-05,23.73,24.28,23.65,24.28,2011000,24.28
22-Feb-05,24.00,24.07,23.58,23.66,2019200,23.66
18-Feb-05,24.30,24.50,24.05,24.17,1554600,24.17
17-Feb-05,24.29,24.59,24.08,24.24,1903800,24.24
16-Feb-05,24.05,24.30,23.90,24.24,1946200,24.24
15-Feb-05,23.79,24.37,23.79,24.17,2318500,24.17
14-Feb-05,24.25,24.25,23.77,23.78,2525500,23.78
11-Feb-05,24.37,24.43,24.01,24.20,3353300,24.20
10-Feb-05,23.92,24.50,23.92,24.41,1795600,24.41
9-Feb-05,24.05,24.13,23.79,24.02,1830900,24.02
8-Feb-05,24.36,24.42,23.86,24.01,2827400,24.01
7-Feb-05,24.44,24.58,24.07,24.25,2054800,24.25
4-Feb-05,24.39,24.84,24.23,24.54,3265900,24.54
3-Feb-05,24.38,24.56,24.00,24.42,5799200,24.42
2-Feb-05,23.79,23.79,23.28,23.51,1784000,23.51
1-Feb-05,23.57,23.86,23.50,23.63,1546500,23.63
31-Jan-05,23.73,23.96,23.45,23.66,1743300,23.66
28-Jan-05,23.97,24.06,23.28,23.45,3845400,23.45
27-Jan-05,24.00,24.23,23.74,24.05,1986200,24.05
26-Jan-05,24.13,24.58,23.79,24.09,3007500,24.09
25-Jan-05,23.87,24.53,23.80,24.00,1649500,24.00
24-Jan-05,24.66,24.79,23.85,23.86,2501600,23.86
21-Jan-05,24.58,24.87,24.45,24.63,2823200,24.63
20-Jan-05,24.51,24.95,24.51,24.56,3280600,24.56
19-Jan-05,24.46,24.73,24.20,24.48,2817500,24.48
18-Jan-05,24.08,24.76,24.08,24.41,2788000,24.41
14-Jan-05,24.00,24.51,23.99,24.31,1979100,24.31
13-Jan-05,23.87,24.22,23.85,24.01,3322600,24.01
12-Jan-05,24.60,24.75,23.75,24.06,6560400,24.06
11-Jan-05,24.63,25.11,24.47,24.78,5865300,24.78
10-Jan-05,25.08,25.08,24.70,24.78,2164300,24.78
7-Jan-05,25.54,25.65,24.63,25.01,2296600,25.01
6-Jan-05,25.40,25.75,25.12,25.40,1705300,25.40
5-Jan-05,25.80,25.93,25.08,25.25,5930900,25.25
4-Jan-05,27.18,27.45,26.37,26.37,2530000,26.37
3-Jan-05,27.13,27.40,26.90,27.06,2498500,27.06