matplotlib Code

408 lines (407 with data), 19.5 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,18.25,18.29,17.48,17.59,5144200,17.59
10-Aug-06,17.60,18.17,17.37,18.00,7006500,18.00
9-Aug-06,17.77,18.29,17.55,17.65,11412600,17.65
8-Aug-06,17.94,18.27,17.25,17.35,13376000,17.35
7-Aug-06,18.50,18.70,17.76,18.00,9421200,18.00
4-Aug-06,18.71,18.98,18.25,18.53,6287300,18.53
3-Aug-06,18.09,18.87,18.08,18.34,7612500,18.34
2-Aug-06,18.09,18.64,18.03,18.46,5202400,18.46
1-Aug-06,18.41,18.47,17.64,18.03,9850400,18.03
31-Jul-06,18.38,18.90,18.20,18.55,6907500,18.55
28-Jul-06,18.26,18.48,18.06,18.31,7597000,18.31
27-Jul-06,17.58,18.20,17.40,17.88,8877600,17.88
26-Jul-06,17.27,17.50,16.79,17.34,9383500,17.34
25-Jul-06,17.28,17.70,17.12,17.33,10201800,17.33
24-Jul-06,33.81,34.50,33.41,34.23,11073600,17.11
21-Jul-06,35.30,35.40,33.43,33.75,23965000,16.88
20-Jul-06,37.60,38.01,36.49,36.52,13688200,18.26
19-Jul-06,36.39,37.45,35.94,37.33,27588800,18.67
18-Jul-06,38.12,38.66,35.14,36.66,28961400,18.33
17-Jul-06,38.21,38.88,37.75,38.33,8530000,19.17
14-Jul-06,39.25,39.88,37.49,38.03,16008600,19.01
13-Jul-06,39.99,40.32,38.90,38.95,19418600,19.48
12-Jul-06,40.80,40.83,39.71,40.44,11502400,20.22
11-Jul-06,39.20,41.17,38.75,40.91,13694800,20.45
10-Jul-06,41.98,42.50,39.11,39.35,16243200,19.67
7-Jul-06,41.33,42.80,40.92,41.73,14034600,20.86
6-Jul-06,41.10,42.89,40.56,41.23,15907400,20.61
5-Jul-06,43.15,43.15,40.90,41.31,27343800,20.66
3-Jul-06,44.56,45.24,44.25,44.84,3213600,22.42
30-Jun-06,45.09,45.16,44.08,44.33,13106800,22.17
29-Jun-06,42.63,45.14,42.61,45.05,24753000,22.52
28-Jun-06,43.86,43.89,41.67,42.32,47979600,21.16
27-Jun-06,46.54,47.50,43.13,44.14,81708000,22.07
26-Jun-06,51.38,52.15,51.25,51.90,3417400,25.95
23-Jun-06,51.46,52.28,50.95,51.38,5181200,25.69
22-Jun-06,51.00,52.27,50.40,51.60,8604000,25.80
21-Jun-06,50.63,52.33,49.98,51.16,10764000,25.58
20-Jun-06,52.60,52.60,50.13,50.47,10073400,25.24
19-Jun-06,53.09,53.48,52.24,52.46,11135800,26.23
16-Jun-06,52.03,53.07,50.75,52.63,15461000,26.32
15-Jun-06,49.16,52.56,49.15,52.19,16929200,26.09
14-Jun-06,47.44,48.96,47.37,48.73,12875400,24.36
13-Jun-06,46.55,48.44,46.25,46.84,15380800,23.42
12-Jun-06,47.88,48.66,46.75,46.81,9116200,23.41
9-Jun-06,47.90,49.28,47.08,47.50,10053800,23.75
8-Jun-06,47.46,47.65,45.44,47.06,14576600,23.53
7-Jun-06,48.68,49.16,47.45,47.75,11272200,23.88
6-Jun-06,49.33,49.81,48.33,48.45,14554600,24.23
5-Jun-06,50.25,50.82,49.00,49.29,11314200,24.65
2-Jun-06,50.39,51.01,49.67,50.18,14768400,25.09
1-Jun-06,47.64,49.62,47.25,49.62,14078800,24.81
31-May-06,47.28,48.27,47.00,47.67,18834800,23.83
30-May-06,49.37,49.40,46.81,46.81,17567400,23.41
26-May-06,50.02,50.87,48.72,49.61,13817000,24.81
25-May-06,51.99,52.00,49.28,49.59,19960000,24.80
24-May-06,52.03,53.69,50.58,51.26,21019000,25.63
23-May-06,53.24,53.67,50.43,52.18,29833800,26.09
22-May-06,55.38,55.88,51.60,53.01,28518200,26.50
19-May-06,53.50,56.54,52.92,56.22,38774000,28.11
18-May-06,50.90,51.00,49.55,49.71,18998000,24.85
17-May-06,50.21,51.00,48.75,50.36,22540600,25.18
16-May-06,52.51,53.00,50.15,50.26,19581000,25.13
15-May-06,54.29,55.64,51.36,52.07,19541600,26.03
12-May-06,54.05,55.87,52.77,54.75,21392000,27.38
11-May-06,56.05,56.05,53.94,54.42,14347000,27.21
10-May-06,56.36,57.45,55.86,56.01,7912800,28.00
9-May-06,56.92,57.35,55.50,56.73,10694400,28.36
8-May-06,57.70,57.80,56.05,57.12,9364200,28.56
5-May-06,58.42,59.08,57.60,57.91,10575400,28.95
4-May-06,55.75,57.48,55.58,57.04,10693400,28.52
3-May-06,54.95,55.81,54.50,55.75,11232000,27.88
2-May-06,56.16,56.24,54.43,54.86,10573800,27.43
1-May-06,57.12,57.50,55.24,55.77,11229000,27.89
28-Apr-06,56.52,58.00,56.20,57.09,8101600,28.55
27-Apr-06,54.76,57.13,54.42,56.20,15015800,28.10
26-Apr-06,56.17,56.57,54.75,55.35,6974000,27.67
25-Apr-06,56.74,56.88,55.60,55.92,9490400,27.96
24-Apr-06,57.79,57.85,55.48,56.51,11302200,28.25
21-Apr-06,60.45,60.70,57.32,57.59,17896000,28.80
20-Apr-06,61.13,62.28,60.33,60.99,13027200,30.50
19-Apr-06,59.30,61.13,58.20,60.89,13267000,30.44
18-Apr-06,57.13,59.37,56.98,59.11,9693600,29.56
17-Apr-06,57.93,58.66,56.64,56.78,8297800,28.39
13-Apr-06,56.70,58.47,56.55,57.54,7851000,28.77
12-Apr-06,56.45,57.29,55.91,56.51,7459200,28.25
11-Apr-06,58.37,58.85,56.16,56.49,12387600,28.25
10-Apr-06,60.04,60.59,58.17,58.33,8629200,29.17
7-Apr-06,60.06,60.55,58.97,59.74,16209400,29.87
6-Apr-06,58.55,60.45,58.25,60.18,22277800,30.09
5-Apr-06,54.99,58.07,54.90,57.97,17193400,28.99
4-Apr-06,56.04,57.16,54.96,55.07,13783400,27.53
3-Apr-06,54.59,56.65,54.48,55.71,12029600,27.85
31-Mar-06,55.08,55.29,53.84,54.10,8633200,27.05
30-Mar-06,55.74,56.20,54.63,54.98,10236800,27.49
29-Mar-06,55.08,55.96,54.36,55.40,14867400,27.70
28-Mar-06,57.28,57.39,54.52,54.75,11038200,27.38
27-Mar-06,57.45,58.17,57.07,57.23,6877000,28.61
24-Mar-06,56.46,57.78,56.35,57.77,11265000,28.89
23-Mar-06,55.02,56.93,54.83,56.77,19114200,28.39
22-Mar-06,54.26,55.53,53.63,54.63,19080800,27.32
21-Mar-06,55.30,57.34,54.50,54.69,13282200,27.34
20-Mar-06,54.45,56.50,54.45,55.88,13202600,27.94
17-Mar-06,54.81,55.49,53.59,54.21,20663400,27.10
16-Mar-06,58.43,58.90,55.24,55.25,14220200,27.62
15-Mar-06,59.00,59.55,57.35,57.88,10760400,28.94
14-Mar-06,57.22,58.75,56.73,58.70,10728200,29.35
13-Mar-06,57.66,58.48,56.34,56.96,11116800,28.48
10-Mar-06,59.00,59.59,56.83,57.13,9693000,28.57
9-Mar-06,59.94,60.57,58.34,58.60,10165000,29.30
8-Mar-06,58.79,60.09,57.68,59.41,12992200,29.70
7-Mar-06,61.94,61.98,58.16,58.96,19880600,29.48
6-Mar-06,64.15,64.68,62.03,62.33,9277400,31.17
3-Mar-06,64.49,65.80,63.98,63.98,9698600,31.99
2-Mar-06,65.00,66.25,63.98,64.83,16421000,32.42
1-Mar-06,61.36,65.25,61.10,65.18,16204600,32.59
28-Feb-06,62.42,63.18,61.06,61.22,8306200,30.61
27-Feb-06,62.80,63.20,62.10,62.40,7359600,31.20
24-Feb-06,63.25,64.16,61.55,62.30,28645800,31.15
23-Feb-06,64.45,64.53,62.65,62.83,19991000,31.42
22-Feb-06,62.00,64.37,61.05,64.33,11382600,32.17
21-Feb-06,63.86,64.01,61.46,62.30,14324400,31.15
17-Feb-06,65.65,65.66,63.72,63.72,7803800,31.86
16-Feb-06,64.22,65.85,64.21,65.48,7867600,32.74
15-Feb-06,64.30,65.15,63.17,63.97,8870600,31.99
14-Feb-06,63.59,64.60,61.41,64.25,16925200,32.12
13-Feb-06,66.74,67.35,63.01,63.33,16023800,31.67
10-Feb-06,68.31,68.93,65.71,67.15,10210000,33.58
9-Feb-06,67.90,69.60,67.70,68.75,9987400,34.38
8-Feb-06,67.67,67.86,66.12,67.75,7601200,33.88
7-Feb-06,67.92,68.95,66.27,66.94,8973000,33.47
6-Feb-06,67.08,68.50,66.70,68.01,6903800,34.01
3-Feb-06,68.00,68.04,66.02,66.41,9897400,33.21
2-Feb-06,67.86,69.43,67.15,67.91,9369800,33.96
1-Feb-06,67.80,68.25,66.90,67.70,9327400,33.85
31-Jan-06,69.30,69.88,67.75,68.42,8490200,34.21
30-Jan-06,69.64,70.28,68.10,68.89,8694200,34.44
27-Jan-06,69.59,73.67,69.21,70.64,22447600,35.32
26-Jan-06,65.29,66.69,64.29,66.10,7602800,33.05
25-Jan-06,66.08,66.14,63.49,64.29,6690400,32.15
24-Jan-06,63.37,65.39,63.36,65.24,7517200,32.62
23-Jan-06,63.00,63.99,62.40,62.98,8196800,31.49
20-Jan-06,64.95,65.43,62.20,62.41,9007800,31.20
19-Jan-06,65.69,66.20,64.97,65.10,8943400,32.55
18-Jan-06,61.50,64.28,60.98,63.95,11904600,31.98
17-Jan-06,64.23,64.24,62.60,62.96,7097000,31.48
13-Jan-06,64.03,64.61,62.32,64.46,11398600,32.23
12-Jan-06,66.65,66.71,63.77,63.95,12811400,31.98
11-Jan-06,65.51,67.39,65.49,66.85,18844600,33.42
10-Jan-06,62.89,65.00,62.30,65.00,17994800,32.50
9-Jan-06,61.97,62.58,61.51,62.06,9012800,31.03
6-Jan-06,60.53,61.89,59.48,61.38,9095800,30.69
5-Jan-06,58.27,60.20,57.96,60.16,8597600,30.08
4-Jan-06,58.27,58.90,57.49,57.82,6692800,28.91
3-Jan-06,56.71,58.51,55.12,58.17,8779000,29.08
30-Dec-05,56.58,56.58,55.30,56.09,3894600,28.05
29-Dec-05,56.76,57.27,56.50,56.62,3720400,28.31
28-Dec-05,56.55,56.95,54.93,56.72,5261200,28.36
27-Dec-05,57.38,57.80,55.71,56.22,4429400,28.11
23-Dec-05,56.69,57.63,56.69,56.94,4056000,28.47
22-Dec-05,55.77,56.97,55.28,56.74,9297200,28.37
21-Dec-05,57.39,57.78,55.12,55.42,26174400,27.71
20-Dec-05,58.26,59.32,57.11,58.96,6291000,29.48
19-Dec-05,59.99,60.48,57.97,58.06,7578000,29.03
16-Dec-05,59.12,60.08,58.50,59.61,7370400,29.81
15-Dec-05,59.40,59.87,58.72,58.82,3854200,29.41
14-Dec-05,59.58,60.98,58.25,59.38,7882400,29.69
13-Dec-05,59.80,60.18,59.26,59.32,5388400,29.66
12-Dec-05,60.15,60.58,59.16,59.95,5444200,29.98
9-Dec-05,57.50,59.99,57.50,59.90,8168600,29.95
8-Dec-05,58.45,58.62,57.00,57.50,6132600,28.75
7-Dec-05,59.00,59.40,57.65,57.91,6337800,28.95
6-Dec-05,59.43,60.01,58.72,58.93,9811600,29.47
5-Dec-05,58.87,59.27,58.07,59.11,8966000,29.56
2-Dec-05,58.51,59.44,58.07,58.81,9167400,29.41
1-Dec-05,56.23,58.25,56.13,58.18,10823600,29.09
30-Nov-05,54.89,56.44,54.21,55.54,14356400,27.77
29-Nov-05,57.30,57.47,54.65,54.77,9334400,27.39
28-Nov-05,56.60,57.25,56.38,56.94,7025200,28.47
25-Nov-05,55.91,56.35,55.43,56.28,1853200,28.14
23-Nov-05,56.71,57.03,55.51,55.74,4640800,27.87
22-Nov-05,56.59,57.04,56.10,56.69,6289600,28.34
21-Nov-05,56.87,57.10,56.00,56.55,9240200,28.27
18-Nov-05,53.71,58.82,53.40,57.04,47271400,28.52
17-Nov-05,50.00,50.99,48.88,50.49,9638600,25.25
16-Nov-05,49.65,49.88,49.02,49.53,4105400,24.76
15-Nov-05,49.97,50.03,49.11,49.43,4189600,24.72
14-Nov-05,49.90,50.35,49.52,49.75,3576000,24.88
11-Nov-05,50.97,51.19,49.50,49.77,5115400,24.89
10-Nov-05,49.54,50.92,48.58,50.88,8264000,25.44
9-Nov-05,48.58,49.55,48.33,49.46,5350600,24.73
8-Nov-05,48.72,49.30,48.46,49.05,3680200,24.52
7-Nov-05,49.23,49.46,48.79,48.90,3766200,24.45
4-Nov-05,48.25,48.95,47.86,48.80,4939800,24.40
3-Nov-05,47.60,50.12,47.55,47.93,11466200,23.97
2-Nov-05,45.71,47.32,45.68,47.10,5823400,23.55
1-Nov-05,46.29,46.39,45.47,45.62,4532000,22.81
31-Oct-05,44.95,46.64,44.94,46.41,8814600,23.20
28-Oct-05,43.80,44.56,41.61,44.40,12399000,22.20
27-Oct-05,45.54,45.63,43.49,43.49,6583200,21.75
26-Oct-05,46.14,46.90,45.40,45.49,5194400,22.75
25-Oct-05,46.46,47.13,45.96,46.36,6019600,23.18
24-Oct-05,45.39,46.63,45.08,46.63,5865200,23.32
21-Oct-05,45.97,45.98,45.06,45.52,6372400,22.76
20-Oct-05,45.24,46.00,44.73,45.14,5726800,22.57
19-Oct-05,43.83,45.00,42.87,45.00,9558200,22.50
18-Oct-05,44.05,44.40,43.65,43.95,4730200,21.98
17-Oct-05,43.54,44.14,43.26,44.09,3940400,22.05
14-Oct-05,43.43,43.75,42.99,43.54,5499800,21.77
13-Oct-05,42.29,43.65,41.52,43.44,6919000,21.72
12-Oct-05,42.26,42.87,41.80,42.06,9426800,21.03
11-Oct-05,43.26,43.74,41.86,42.70,9437600,21.35
10-Oct-05,44.00,44.20,43.00,43.24,5418600,21.62
7-Oct-05,44.01,44.69,43.35,43.92,5196400,21.96
6-Oct-05,44.94,44.94,43.32,43.85,9063200,21.92
5-Oct-05,46.25,46.37,44.43,44.78,8097000,22.39
4-Oct-05,46.36,47.55,45.92,45.99,6981600,23.00
3-Oct-05,46.01,46.77,45.90,46.10,5950800,23.05
30-Sep-05,44.37,46.32,44.18,46.11,9802200,23.06
29-Sep-05,44.58,44.60,43.85,44.15,6469200,22.08
28-Sep-05,44.01,44.94,43.92,44.67,5950400,22.33
27-Sep-05,44.68,44.70,43.45,43.77,5694400,21.89
26-Sep-05,45.12,45.89,44.30,44.48,9672800,22.24
23-Sep-05,43.59,44.73,43.32,44.60,8214400,22.30
22-Sep-05,45.39,45.48,42.90,43.49,14086800,21.75
21-Sep-05,45.99,45.99,45.04,45.23,5120200,22.61
20-Sep-05,46.58,46.70,45.49,45.52,4471000,22.76
19-Sep-05,47.00,47.50,46.00,46.20,6387000,23.10
16-Sep-05,45.10,47.15,44.95,47.14,12746800,23.57
15-Sep-05,45.54,46.10,44.89,45.21,6439400,22.60
14-Sep-05,46.49,46.85,45.33,45.57,6870200,22.78
13-Sep-05,47.46,47.50,46.39,46.67,8039600,23.33
12-Sep-05,47.96,48.21,47.33,47.63,4278000,23.82
9-Sep-05,47.60,47.95,47.40,47.91,7770800,23.95
8-Sep-05,46.50,47.55,46.14,47.38,5920800,23.69
7-Sep-05,46.43,46.57,45.68,46.46,5909000,23.23
6-Sep-05,46.65,46.77,45.70,46.38,5705400,23.19
2-Sep-05,46.56,46.56,45.96,46.42,4046400,23.21
1-Sep-05,47.09,47.50,46.27,46.37,5623400,23.18
31-Aug-05,47.09,47.25,46.46,47.19,6998400,23.59
30-Aug-05,46.00,47.10,45.84,47.07,8442200,23.53
29-Aug-05,45.12,46.47,44.93,46.41,5803000,23.20
26-Aug-05,46.50,46.50,45.06,45.36,6385600,22.68
25-Aug-05,46.60,46.65,46.06,46.42,3735200,23.21
24-Aug-05,46.55,47.29,46.15,46.27,7157000,23.14
23-Aug-05,46.04,46.92,45.99,46.73,10041600,23.36
22-Aug-05,45.12,45.84,44.60,45.79,10232800,22.90
19-Aug-05,44.95,45.45,43.99,44.20,12526800,22.10
18-Aug-05,43.58,43.98,42.90,43.98,8378200,21.99
17-Aug-05,44.00,44.24,43.25,43.45,7785800,21.73
16-Aug-05,44.92,44.99,43.60,43.88,5771200,21.94
15-Aug-05,44.40,45.13,44.33,45.06,3732200,22.53
12-Aug-05,43.74,44.66,43.05,44.66,7185600,22.33
11-Aug-05,43.41,44.11,43.26,44.08,5147400,22.04
10-Aug-05,44.20,44.75,43.20,43.31,5061000,21.66
9-Aug-05,43.05,44.67,43.00,44.23,7621400,22.11
8-Aug-05,43.30,43.60,42.70,42.75,2951000,21.38
5-Aug-05,43.03,43.40,42.37,43.16,3484200,21.58
4-Aug-05,44.20,44.24,42.82,43.06,6487400,21.53
3-Aug-05,44.79,44.85,44.10,44.66,4584400,22.33
2-Aug-05,44.80,45.69,44.57,44.85,7426400,22.42
1-Aug-05,43.86,45.07,43.79,45.00,5436800,22.50
29-Jul-05,44.11,44.23,43.58,43.69,2744800,21.84
28-Jul-05,44.25,44.35,43.68,44.13,4492800,22.07
27-Jul-05,43.02,44.55,42.70,44.39,6443800,22.19
26-Jul-05,43.22,43.72,42.97,43.55,6043400,21.77
25-Jul-05,43.01,43.29,42.46,42.94,6510800,21.47
22-Jul-05,42.45,44.17,42.35,42.82,10552000,21.41
21-Jul-05,42.35,42.45,41.35,41.68,6923000,20.84
20-Jul-05,41.69,42.35,41.08,42.31,6306200,21.16
19-Jul-05,43.12,43.12,41.82,42.10,3698400,21.05
18-Jul-05,41.80,42.00,41.48,41.85,3636000,20.92
15-Jul-05,42.44,42.46,41.59,41.94,7067400,20.97
14-Jul-05,41.77,42.15,41.12,42.05,8186400,21.02
13-Jul-05,40.76,41.55,40.54,41.55,7966200,20.77
12-Jul-05,40.25,40.75,40.00,40.69,6173800,20.34
11-Jul-05,40.13,40.52,39.77,40.23,6828200,20.11
8-Jul-05,40.02,40.22,39.44,39.91,4833000,19.95
7-Jul-05,39.25,40.01,38.91,39.82,5368400,19.91
6-Jul-05,39.00,39.99,38.90,39.71,5363600,19.85
5-Jul-05,37.77,39.20,37.62,39.18,4992400,19.59
1-Jul-05,38.15,38.22,37.31,38.00,3693200,19.00
30-Jun-05,38.50,38.98,37.94,37.97,3758400,18.99
29-Jun-05,38.62,38.75,37.96,38.43,4689800,19.22
28-Jun-05,38.90,38.92,37.85,38.73,9362800,19.36
27-Jun-05,39.17,39.35,38.61,38.75,4064400,19.38
24-Jun-05,39.48,39.97,38.90,39.20,4308000,19.60
23-Jun-05,39.29,40.85,39.29,39.47,8992600,19.74
22-Jun-05,39.78,39.86,38.87,39.15,5000400,19.58
21-Jun-05,38.60,39.60,38.60,39.45,4686800,19.73
20-Jun-05,38.61,38.94,38.16,38.72,4330200,19.36
17-Jun-05,39.89,39.89,38.54,39.00,8588800,19.50
16-Jun-05,39.24,39.65,39.01,39.52,2732600,19.76
15-Jun-05,38.68,39.37,38.35,39.30,9292600,19.65
14-Jun-05,40.18,40.18,39.35,39.48,2975400,19.74
13-Jun-05,40.37,40.46,39.71,40.10,3438000,20.05
10-Jun-05,40.71,40.99,40.09,40.27,5607400,20.14
9-Jun-05,39.75,40.91,39.29,40.90,6546200,20.45
8-Jun-05,40.03,40.32,39.28,39.59,3475600,19.80
7-Jun-05,40.12,41.01,39.53,39.69,6942200,19.84
6-Jun-05,40.28,40.44,39.72,40.02,4523000,20.01
3-Jun-05,40.97,41.00,40.09,40.12,4372600,20.06
2-Jun-05,40.31,41.00,40.18,40.88,4215600,20.44
1-Jun-05,40.85,41.30,40.12,40.49,7464000,20.25
31-May-05,40.90,41.10,40.30,41.00,5004800,20.50
27-May-05,40.80,40.84,40.19,40.45,3372400,20.23
26-May-05,40.97,41.23,40.52,40.69,5332000,20.34
25-May-05,41.25,41.36,40.10,40.59,8186200,20.30
24-May-05,39.62,41.58,39.61,41.48,10984800,20.74
23-May-05,39.89,40.48,39.74,39.80,10216000,19.90
20-May-05,38.80,39.99,38.25,39.98,15122600,19.99
19-May-05,38.48,39.28,37.95,38.52,11749000,19.26
18-May-05,38.41,39.77,38.18,38.57,14060800,19.28
17-May-05,37.30,38.19,37.04,38.13,8419000,19.07
16-May-05,36.84,37.39,36.04,37.38,7994200,18.69
13-May-05,35.87,36.97,35.69,36.55,9608400,18.27
12-May-05,34.56,35.64,34.56,35.19,6714200,17.59
11-May-05,34.18,34.60,33.75,34.35,6084200,17.17
10-May-05,34.07,34.38,33.77,33.98,4485200,16.99
9-May-05,34.00,34.40,33.45,34.37,6693000,17.18
6-May-05,34.10,34.20,33.62,33.98,5352400,16.99
5-May-05,34.07,34.50,33.45,33.76,6845200,16.88
4-May-05,33.36,34.28,33.20,34.12,11260800,17.06
3-May-05,33.71,34.34,32.92,33.17,10129800,16.58
2-May-05,33.80,34.12,33.65,33.85,5769000,16.92
29-Apr-05,33.57,33.97,32.19,33.42,10483200,16.71
28-Apr-05,33.50,34.34,33.10,33.24,6416200,16.62
27-Apr-05,33.75,34.20,33.45,33.65,6000200,16.83
26-Apr-05,34.94,35.00,33.57,34.16,9281200,17.08
25-Apr-05,35.30,35.69,34.68,35.23,4846800,17.61
22-Apr-05,34.71,35.22,34.40,35.12,5684200,17.56
21-Apr-05,34.50,34.84,34.15,34.71,5002600,17.35
20-Apr-05,34.54,34.90,33.23,33.59,6903400,16.80
19-Apr-05,33.67,34.32,33.63,34.03,8233000,17.01
18-Apr-05,32.83,33.45,32.80,33.23,6115400,16.61
15-Apr-05,33.80,34.20,32.61,32.92,12344800,16.46
14-Apr-05,34.65,35.20,34.13,34.46,7766600,17.23
13-Apr-05,34.88,35.69,34.55,34.85,6179800,17.42
12-Apr-05,35.52,35.61,34.11,35.08,16259400,17.54
11-Apr-05,36.47,36.68,34.84,35.45,18700200,17.73
8-Apr-05,37.64,37.86,36.32,36.39,12587400,18.19
7-Apr-05,37.06,37.81,37.03,37.70,4577200,18.85
6-Apr-05,37.25,37.90,37.06,37.16,4014200,18.58
5-Apr-05,37.27,37.75,36.65,36.93,4767200,18.47
4-Apr-05,37.65,37.66,36.83,37.27,5958000,18.64
1-Apr-05,38.54,38.67,37.34,37.68,6508400,18.84
31-Mar-05,37.99,38.51,37.71,38.34,6665200,19.17
30-Mar-05,37.04,37.91,36.94,37.89,4087000,18.94
29-Mar-05,37.53,38.14,36.52,36.83,5964600,18.42
28-Mar-05,37.47,37.99,37.35,37.58,6219800,18.79
24-Mar-05,37.30,38.05,37.21,37.28,5636000,18.64
23-Mar-05,37.38,38.24,37.05,37.13,10411000,18.57
22-Mar-05,37.00,38.38,36.93,37.04,15938000,18.52
21-Mar-05,35.56,36.12,35.34,35.73,4927200,17.86
18-Mar-05,35.79,36.02,35.29,35.46,6482000,17.73
17-Mar-05,35.62,36.17,35.57,35.76,4338600,17.88
16-Mar-05,35.65,36.61,35.22,35.82,7486400,17.91
15-Mar-05,37.11,37.37,36.00,36.13,7176600,18.07
14-Mar-05,37.10,37.30,36.53,36.98,4353400,18.49
11-Mar-05,38.09,38.50,36.49,36.92,7761800,18.46
10-Mar-05,37.83,38.27,36.92,37.89,4437600,18.94
9-Mar-05,38.23,38.61,37.35,37.50,5642200,18.75
8-Mar-05,38.33,38.75,37.65,37.96,6478200,18.98
7-Mar-05,37.38,38.90,37.38,38.26,8733400,19.13
4-Mar-05,37.75,37.80,37.33,37.55,4745000,18.77
3-Mar-05,38.03,38.24,36.80,37.25,5818800,18.62
2-Mar-05,37.36,38.38,37.19,37.65,9626200,18.83
1-Mar-05,36.68,37.75,36.56,37.46,7455200,18.73
28-Feb-05,37.41,38.30,35.74,36.59,10681000,18.30
25-Feb-05,37.20,37.65,36.03,37.49,12137600,18.75
24-Feb-05,35.67,36.43,35.55,36.14,11426800,18.07
23-Feb-05,36.41,36.45,35.69,35.97,6109600,17.99
22-Feb-05,36.98,37.67,36.01,36.03,9255600,18.01
18-Feb-05,36.38,37.44,36.30,37.16,6884000,18.58
17-Feb-05,36.90,37.20,36.40,36.56,8194000,18.28
16-Feb-05,36.98,37.38,36.23,36.46,7521200,18.23
15-Feb-05,37.05,38.08,36.68,36.99,6651400,18.50
14-Feb-05,36.44,37.20,36.25,36.83,9148200,18.42
11-Feb-05,34.37,36.71,33.90,36.22,19886000,18.11
10-Feb-05,34.79,35.40,34.21,34.53,7854600,17.26
9-Feb-05,35.46,35.60,34.25,34.58,5655000,17.29
8-Feb-05,34.65,35.74,34.63,35.60,7892600,17.80
7-Feb-05,34.36,35.48,34.18,34.62,6784400,17.31
4-Feb-05,32.68,34.15,32.68,34.14,7231000,17.07
3-Feb-05,32.90,33.00,32.26,32.37,5717400,16.18
2-Feb-05,33.71,33.80,32.67,33.04,5440200,16.52
1-Feb-05,33.40,34.30,33.21,33.38,5584600,16.69
31-Jan-05,33.15,33.88,33.00,33.45,4700800,16.73
28-Jan-05,33.35,33.50,32.08,32.73,5481400,16.36
27-Jan-05,33.13,33.40,32.57,33.24,5397800,16.62
26-Jan-05,32.12,33.25,32.00,33.13,8447800,16.57
25-Jan-05,31.45,32.50,31.45,32.08,7405200,16.04
24-Jan-05,31.64,31.99,31.07,31.37,8222600,15.69
21-Jan-05,33.15,33.38,31.55,31.88,16825800,15.94
20-Jan-05,33.85,34.56,32.94,33.11,9038400,16.56
19-Jan-05,35.50,35.50,34.01,34.08,5267600,17.04
18-Jan-05,34.50,35.58,34.50,35.51,7267200,17.75
14-Jan-05,34.70,35.50,34.58,34.89,5239200,17.44
13-Jan-05,34.69,35.00,34.31,34.48,5063600,17.24
12-Jan-05,34.42,34.76,33.57,34.57,4822200,17.28
11-Jan-05,34.17,34.50,33.74,34.27,5492000,17.14
10-Jan-05,34.34,34.76,34.05,34.30,5069600,17.15
7-Jan-05,33.81,34.84,33.55,34.50,11718400,17.25
6-Jan-05,33.08,33.54,32.88,33.04,7036600,16.52
5-Jan-05,32.69,33.66,32.45,32.90,7738200,16.45
4-Jan-05,34.27,34.88,32.25,32.78,10233800,16.39
3-Jan-05,35.60,35.84,34.12,34.73,6209400,17.36