matplotlib Code

408 lines (407 with data), 19.8 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,24.95,25.00,24.02,24.20,15251000,24.20
10-Aug-06,24.50,24.95,24.44,24.84,8972400,24.84
9-Aug-06,25.50,25.62,24.51,24.59,18342900,24.59
8-Aug-06,24.17,25.27,24.11,25.15,25165500,25.15
7-Aug-06,24.20,24.37,23.88,24.12,10115000,24.12
4-Aug-06,24.55,25.28,24.03,24.20,19949300,24.20
3-Aug-06,22.89,24.34,22.83,24.07,22569500,24.07
2-Aug-06,23.72,23.78,22.86,22.99,25194400,22.99
1-Aug-06,23.77,23.96,23.50,23.65,12813100,23.65
31-Jul-06,24.22,24.39,23.66,24.07,21648300,24.07
28-Jul-06,23.80,24.47,23.41,24.43,22363000,24.43
27-Jul-06,24.53,24.82,23.66,23.70,19496800,23.70
26-Jul-06,24.49,24.60,24.03,24.43,20007800,24.43
25-Jul-06,25.53,25.60,24.50,24.66,18931900,24.66
24-Jul-06,24.70,25.23,24.05,25.13,22125100,25.13
21-Jul-06,24.51,24.83,24.32,24.48,21249800,24.48
20-Jul-06,27.19,27.24,24.65,24.66,42123000,24.66
19-Jul-06,26.03,26.77,25.60,25.93,37016400,25.93
18-Jul-06,26.47,27.00,25.75,26.59,16425000,26.59
17-Jul-06,25.57,26.67,25.50,26.56,19436200,26.56
14-Jul-06,26.59,26.70,25.50,25.58,25259000,25.58
13-Jul-06,27.00,27.29,26.57,26.58,14143100,26.58
12-Jul-06,27.62,27.96,26.93,27.22,17309500,27.22
11-Jul-06,27.03,27.93,26.72,27.80,24124000,27.80
10-Jul-06,26.92,27.03,26.64,26.98,16105300,26.98
7-Jul-06,26.74,27.30,26.57,26.62,26451900,26.62
6-Jul-06,28.40,28.44,26.82,26.85,42593500,26.85
5-Jul-06,29.08,29.12,28.34,28.36,13029500,28.36
3-Jul-06,29.45,29.48,29.11,29.20,4286600,29.20
30-Jun-06,29.55,29.65,28.99,29.29,14537800,29.29
29-Jun-06,29.14,29.35,28.43,29.26,19525000,29.26
28-Jun-06,28.36,28.94,28.23,28.75,11966800,28.75
27-Jun-06,29.70,29.79,28.20,28.25,24398200,28.25
26-Jun-06,29.98,30.10,29.60,29.72,10277900,29.72
23-Jun-06,30.26,30.29,29.82,30.00,14042000,30.00
22-Jun-06,30.51,30.79,29.96,30.01,11134600,30.01
21-Jun-06,30.18,30.90,30.10,30.74,14318400,30.74
20-Jun-06,30.07,30.50,29.93,30.17,9884000,30.17
19-Jun-06,30.42,30.80,30.01,30.11,14026800,30.11
16-Jun-06,30.87,30.88,30.10,30.28,14102800,30.28
15-Jun-06,30.72,30.98,30.04,30.74,23300100,30.74
14-Jun-06,30.55,31.06,30.28,30.66,12349800,30.66
13-Jun-06,30.12,31.19,30.11,30.51,18594800,30.51
12-Jun-06,30.72,31.11,30.05,30.11,10625900,30.11
9-Jun-06,31.10,31.39,30.35,30.58,13742600,30.58
8-Jun-06,31.82,32.08,30.28,31.22,22259700,31.22
7-Jun-06,31.53,32.71,31.51,31.91,15066000,31.91
6-Jun-06,32.77,32.93,31.41,31.59,20962100,31.59
5-Jun-06,32.32,32.59,32.06,32.50,12715400,32.50
2-Jun-06,33.38,33.41,32.05,32.63,13849500,32.63
1-Jun-06,32.82,33.10,32.50,33.08,12535900,33.08
31-May-06,33.22,33.32,32.37,32.81,20265700,32.81
30-May-06,34.02,34.10,33.10,33.21,19240000,33.21
26-May-06,34.40,34.61,33.66,34.20,25808400,34.20
25-May-06,32.80,34.00,32.12,33.88,55585200,33.88
24-May-06,30.22,30.63,29.44,30.20,21929800,30.20
23-May-06,30.09,30.76,29.93,30.05,22135900,30.05
22-May-06,29.23,29.85,28.87,29.77,20270900,29.77
19-May-06,29.91,30.01,29.23,29.70,28772600,29.70
18-May-06,29.61,29.98,29.05,29.64,21160400,29.64
17-May-06,30.12,30.46,29.32,29.51,32275000,29.51
16-May-06,31.28,31.63,30.20,30.28,23108400,30.28
15-May-06,31.33,31.85,30.90,31.23,15993400,31.23
12-May-06,31.81,32.34,31.46,31.49,16290900,31.49
11-May-06,32.66,32.79,31.80,32.02,14959500,32.02
10-May-06,32.02,32.73,32.00,32.59,20082700,32.59
9-May-06,31.57,32.48,31.32,31.86,34652500,31.86
8-May-06,32.55,33.00,31.10,31.32,52985800,31.32
5-May-06,34.22,34.30,32.01,32.39,54518200,32.39
4-May-06,34.07,34.75,33.93,34.11,19201300,34.11
3-May-06,34.70,35.00,33.81,34.17,12408500,34.17
2-May-06,34.50,34.80,34.40,34.74,10856100,34.74
1-May-06,34.52,34.74,34.06,34.32,13684400,34.32
28-Apr-06,34.73,35.14,34.37,34.41,15011100,34.41
27-Apr-06,34.02,34.84,33.59,34.73,25589100,34.73
26-Apr-06,34.55,34.70,34.07,34.22,22776600,34.22
25-Apr-06,35.11,35.18,34.20,34.49,21532700,34.49
24-Apr-06,34.78,35.11,34.72,34.93,23701400,34.93
21-Apr-06,37.10,37.12,34.85,35.09,57326300,35.09
20-Apr-06,37.86,39.00,36.69,36.77,47501300,36.77
19-Apr-06,39.67,40.82,39.60,40.35,26286600,40.35
18-Apr-06,38.20,38.98,37.89,38.88,9960100,38.88
17-Apr-06,38.41,38.89,37.61,38.03,7090000,38.03
13-Apr-06,38.55,38.90,38.30,38.59,7512800,38.59
12-Apr-06,38.22,38.72,38.21,38.47,5620900,38.47
11-Apr-06,38.29,38.60,38.00,38.32,9086500,38.32
10-Apr-06,38.31,38.47,37.69,38.09,8667400,38.09
7-Apr-06,39.03,39.06,38.09,38.26,11189100,38.26
6-Apr-06,38.54,39.41,38.33,38.80,10536500,38.80
5-Apr-06,39.32,39.49,38.38,38.53,16115500,38.53
4-Apr-06,39.01,39.55,38.90,39.40,7823700,39.40
3-Apr-06,39.29,39.41,38.92,39.00,8226700,39.00
31-Mar-06,39.48,39.60,38.90,39.00,7298100,39.00
30-Mar-06,39.35,39.64,38.75,39.29,9789200,39.29
29-Mar-06,38.79,39.78,38.66,39.32,14729500,39.32
28-Mar-06,37.05,39.05,36.93,38.87,22951300,38.87
27-Mar-06,37.45,37.60,37.09,37.15,8548900,37.15
24-Mar-06,37.90,38.20,37.12,37.30,12213700,37.30
23-Mar-06,37.92,37.92,37.20,37.36,12948000,37.36
22-Mar-06,37.69,38.52,37.62,37.88,10672800,37.88
21-Mar-06,38.40,39.08,37.80,37.92,8811100,37.92
20-Mar-06,38.35,38.92,38.26,38.40,7313800,38.40
17-Mar-06,38.55,38.61,37.84,38.22,11867000,38.22
16-Mar-06,39.31,39.44,38.36,38.37,13126400,38.37
15-Mar-06,39.31,39.46,38.72,39.12,9805200,39.12
14-Mar-06,37.79,39.32,37.69,39.31,10897600,39.31
13-Mar-06,37.58,38.10,37.16,37.88,11051000,37.88
10-Mar-06,37.56,38.47,37.00,37.85,10365400,37.85
9-Mar-06,38.44,38.81,37.64,37.67,10360200,37.67
8-Mar-06,38.77,38.87,36.96,38.33,23229200,38.33
7-Mar-06,39.52,39.84,38.77,38.93,11092300,38.93
6-Mar-06,40.37,40.57,39.62,39.81,7919200,39.81
3-Mar-06,40.25,41.21,40.19,40.37,12501100,40.37
2-Mar-06,39.78,40.37,39.52,40.22,13195000,40.22
1-Mar-06,39.97,40.30,39.52,39.90,10612700,39.90
28-Feb-06,41.00,41.03,39.20,40.06,20533900,40.06
27-Feb-06,41.24,41.68,41.02,41.28,8245100,41.28
24-Feb-06,41.11,41.50,40.66,41.49,7851300,41.49
23-Feb-06,41.24,41.78,40.93,41.23,8817500,41.23
22-Feb-06,41.07,41.43,40.53,41.35,8387100,41.35
21-Feb-06,41.35,41.58,40.51,40.80,8897700,40.80
17-Feb-06,41.69,41.80,41.18,41.31,8148500,41.31
16-Feb-06,40.66,41.95,40.65,41.77,14397600,41.77
15-Feb-06,40.09,40.92,39.85,40.65,11735300,40.65
14-Feb-06,39.60,40.47,39.53,40.00,11896900,40.00
13-Feb-06,39.07,39.65,38.87,39.57,8968600,39.57
10-Feb-06,39.73,39.89,38.60,39.53,15153300,39.53
9-Feb-06,40.63,41.18,39.43,39.53,13445200,39.53
8-Feb-06,40.02,40.61,39.56,40.49,13017900,40.49
7-Feb-06,40.76,40.79,39.50,39.93,16673900,39.93
6-Feb-06,41.00,41.09,40.62,40.77,9808100,40.77
3-Feb-06,41.02,41.58,40.40,40.58,15637700,40.58
2-Feb-06,42.84,42.85,41.47,41.58,15188800,41.58
1-Feb-06,42.51,43.09,42.43,42.86,11927800,42.86
31-Jan-06,43.00,43.31,42.34,43.10,14003900,43.10
30-Jan-06,43.50,44.24,42.83,43.09,11931200,43.09
27-Jan-06,43.83,44.64,43.72,44.07,9313600,44.07
26-Jan-06,44.12,44.25,43.50,44.05,10374600,44.05
25-Jan-06,44.55,44.75,43.27,43.45,12095500,43.45
24-Jan-06,43.92,44.65,43.80,44.27,11284000,44.27
23-Jan-06,45.05,45.27,43.45,43.70,17998300,43.70
20-Jan-06,46.75,46.96,44.72,44.97,26972800,44.97
19-Jan-06,45.64,47.86,45.43,46.77,46430500,46.77
18-Jan-06,44.40,45.67,44.36,44.44,26780900,44.44
17-Jan-06,45.79,46.15,45.06,45.41,10827000,45.41
13-Jan-06,45.01,45.98,45.00,45.97,9863600,45.97
12-Jan-06,45.19,45.55,44.53,44.84,8961600,44.84
11-Jan-06,45.84,45.89,45.13,45.37,9648000,45.37
10-Jan-06,46.20,46.43,45.61,46.13,9804500,46.13
9-Jan-06,46.55,46.85,46.02,46.59,10451900,46.59
6-Jan-06,46.35,46.92,45.98,46.65,15439400,46.65
5-Jan-06,44.72,45.99,44.72,45.88,14979600,45.88
4-Jan-06,44.71,44.90,43.91,44.51,12799600,44.51
3-Jan-06,43.71,44.73,42.50,44.46,15201400,44.46
30-Dec-05,43.77,44.10,43.22,43.22,8601600,43.22
29-Dec-05,44.30,44.63,43.65,43.75,6835100,43.75
28-Dec-05,44.12,44.60,43.91,44.37,8004600,44.37
27-Dec-05,44.65,44.97,43.46,43.75,8121000,43.75
23-Dec-05,44.29,44.74,44.29,44.61,5640600,44.61
22-Dec-05,44.53,44.59,43.98,44.28,7013100,44.28
21-Dec-05,44.44,44.90,43.95,44.29,9686000,44.29
20-Dec-05,44.76,44.91,43.54,44.14,13216100,44.14
19-Dec-05,46.19,46.49,44.53,44.62,12184300,44.62
16-Dec-05,46.00,46.58,45.65,45.94,19054100,45.94
15-Dec-05,45.85,46.27,45.50,46.02,12432800,46.02
14-Dec-05,45.40,45.50,44.64,45.29,10300400,45.29
13-Dec-05,44.28,45.48,44.22,45.36,12568400,45.36
12-Dec-05,43.29,44.60,43.29,44.43,11354300,44.43
9-Dec-05,43.10,43.71,43.09,43.42,9408400,43.42
8-Dec-05,44.07,44.31,43.14,43.47,16430400,43.47
7-Dec-05,44.76,44.98,43.60,44.33,12807400,44.33
6-Dec-05,45.57,45.63,44.64,44.69,12575100,44.69
5-Dec-05,45.36,45.89,44.84,45.20,13885100,45.20
2-Dec-05,45.00,45.35,44.25,45.19,13446700,45.19
1-Dec-05,45.00,45.97,44.55,44.96,16801700,44.96
30-Nov-05,44.97,45.19,44.28,44.81,13744600,44.81
29-Nov-05,45.89,45.94,44.30,44.50,15730800,44.50
28-Nov-05,46.88,47.53,45.19,45.37,16508100,45.37
25-Nov-05,46.80,47.14,46.39,46.71,4560200,46.71
23-Nov-05,46.72,47.60,46.46,46.64,13791100,46.64
22-Nov-05,45.79,46.88,45.38,46.75,18200300,46.75
21-Nov-05,44.38,46.30,44.32,46.19,24080000,46.19
18-Nov-05,44.00,44.80,43.78,44.67,17462800,44.67
17-Nov-05,42.79,43.90,42.60,43.80,16689300,43.80
16-Nov-05,42.90,43.28,42.48,42.54,16518900,42.54
15-Nov-05,43.69,44.28,42.92,43.05,14154500,43.05
14-Nov-05,43.75,43.94,43.27,43.53,8929200,43.53
11-Nov-05,43.40,44.24,43.30,43.89,14200500,43.89
10-Nov-05,42.07,43.45,41.88,43.31,14965900,43.31
9-Nov-05,41.89,43.03,41.63,42.08,17656800,42.08
8-Nov-05,41.61,43.36,41.45,42.30,26648200,42.30
7-Nov-05,41.35,42.21,41.34,41.87,17075900,41.87
4-Nov-05,41.47,41.98,41.22,41.58,11788200,41.58
3-Nov-05,41.21,41.95,40.90,41.55,22384100,41.55
2-Nov-05,39.99,41.23,39.98,41.08,17580600,41.08
1-Nov-05,39.11,40.71,39.03,40.27,23449500,40.27
31-Oct-05,38.36,40.00,38.35,39.61,21337600,39.61
28-Oct-05,38.45,38.55,37.50,38.43,11436500,38.43
27-Oct-05,38.04,38.87,37.77,37.84,11780400,37.84
26-Oct-05,37.90,38.64,37.77,38.30,15541200,38.30
25-Oct-05,39.01,39.35,37.22,38.01,31315500,38.01
24-Oct-05,39.47,39.50,38.27,39.42,16762200,39.42
21-Oct-05,39.93,40.05,39.24,39.29,20548700,39.29
20-Oct-05,40.68,41.31,38.87,39.15,42753200,39.15
19-Oct-05,40.41,42.07,40.21,42.01,31457300,42.01
18-Oct-05,40.97,41.46,40.32,40.42,14058100,40.42
17-Oct-05,39.67,40.85,39.47,40.84,13341200,40.84
14-Oct-05,39.91,39.99,38.73,39.70,12395400,39.70
13-Oct-05,39.16,39.98,38.82,39.64,13248200,39.64
12-Oct-05,40.53,40.61,39.37,39.42,14386500,39.42
11-Oct-05,40.56,40.94,39.81,40.46,13886100,40.46
10-Oct-05,40.00,41.02,39.85,40.46,12574500,40.46
7-Oct-05,39.71,40.39,39.55,39.90,10868000,39.90
6-Oct-05,40.26,40.40,39.09,39.44,16745800,39.44
5-Oct-05,40.18,41.07,40.00,40.19,17321000,40.19
4-Oct-05,41.65,41.88,39.99,40.20,16751900,40.20
3-Oct-05,41.15,42.12,40.91,41.80,14727400,41.80
30-Sep-05,41.17,41.35,40.70,41.20,12379100,41.20
29-Sep-05,39.01,41.39,38.91,41.30,28157600,41.30
28-Sep-05,39.33,39.64,38.63,38.93,11460900,38.93
27-Sep-05,38.85,39.37,38.52,39.11,13405100,39.11
26-Sep-05,39.30,39.55,38.42,38.72,13959900,38.72
23-Sep-05,38.42,39.09,38.20,38.78,19768600,38.78
22-Sep-05,36.93,37.91,36.80,37.72,17653200,37.72
21-Sep-05,36.45,37.17,36.25,36.85,18724800,36.85
20-Sep-05,37.01,37.29,36.31,36.71,14899100,36.71
19-Sep-05,36.65,37.00,36.39,36.94,18983300,36.94
16-Sep-05,37.71,37.83,37.00,37.10,30433600,37.10
15-Sep-05,37.65,37.95,37.32,37.65,16243900,37.65
14-Sep-05,38.37,38.50,37.50,37.66,20509500,37.66
13-Sep-05,38.92,39.15,38.19,38.28,20580700,38.28
12-Sep-05,38.03,39.57,37.75,38.94,39799800,38.94
9-Sep-05,39.02,39.12,38.38,38.62,16591300,38.62
8-Sep-05,39.23,39.28,38.57,38.93,30715900,38.93
7-Sep-05,40.20,40.80,40.15,40.46,11106700,40.46
6-Sep-05,39.91,40.51,39.74,40.17,11675200,40.17
2-Sep-05,40.18,40.33,39.63,39.69,8347400,39.69
1-Sep-05,40.34,40.65,39.78,39.94,15843000,39.94
31-Aug-05,39.80,40.61,39.35,40.49,20043000,40.49
30-Aug-05,39.40,39.78,38.91,39.70,14629600,39.70
29-Aug-05,38.67,39.52,38.60,39.47,10272200,39.47
26-Aug-05,38.84,39.54,38.66,38.97,13297400,38.97
25-Aug-05,39.12,39.26,38.60,38.88,9895000,38.88
24-Aug-05,38.72,39.99,38.72,38.96,15471900,38.96
23-Aug-05,39.24,39.40,38.70,38.98,11555400,38.98
22-Aug-05,40.13,40.21,38.68,39.15,14081100,39.15
19-Aug-05,40.10,40.35,39.94,40.01,8623000,40.01
18-Aug-05,40.21,40.36,39.50,39.93,14822400,39.93
17-Aug-05,40.44,40.76,40.09,40.47,11874600,40.47
16-Aug-05,41.33,41.54,40.30,40.38,14230100,40.38
15-Aug-05,40.96,41.81,40.92,41.23,12067000,41.23
12-Aug-05,41.16,41.43,40.47,40.96,15780800,40.96
11-Aug-05,41.48,42.19,41.01,41.58,18914700,41.58
10-Aug-05,43.00,43.21,41.38,41.61,20548400,41.61
9-Aug-05,43.50,43.68,42.50,42.81,11967700,42.81
8-Aug-05,43.47,43.70,42.93,43.21,12886100,43.21
5-Aug-05,43.92,44.65,43.34,43.34,13852900,43.34
4-Aug-05,44.35,44.84,43.71,43.83,13017700,43.83
3-Aug-05,44.50,44.88,44.13,44.55,14876200,44.55
2-Aug-05,43.85,44.98,43.62,44.75,23900600,44.75
1-Aug-05,42.93,43.95,42.80,43.61,29858200,43.61
29-Jul-05,41.90,42.68,41.67,41.78,13992700,41.78
28-Jul-05,41.81,43.31,41.66,42.02,17947800,42.02
27-Jul-05,40.50,42.00,40.46,41.99,20924200,41.99
26-Jul-05,40.84,41.00,39.85,40.42,18916400,40.42
25-Jul-05,40.50,41.64,40.44,40.88,18669800,40.88
22-Jul-05,41.64,42.43,40.82,41.02,31166100,41.02
21-Jul-05,39.89,42.52,39.86,42.10,115655600,42.10
20-Jul-05,34.93,35.43,34.63,34.87,30205500,34.87
19-Jul-05,35.24,35.46,34.91,35.37,13264000,35.37
18-Jul-05,34.81,35.50,34.77,34.90,11611400,34.90
15-Jul-05,35.28,35.37,34.90,35.08,12104900,35.08
14-Jul-05,35.35,35.48,34.90,35.04,13994400,35.04
13-Jul-05,35.57,35.68,34.93,34.93,12758500,34.93
12-Jul-05,35.51,35.69,35.13,35.50,13864400,35.50
11-Jul-05,34.90,35.84,34.72,35.55,21619200,35.55
8-Jul-05,34.32,34.51,33.81,34.50,17734900,34.50
7-Jul-05,33.25,34.12,33.10,34.09,16912800,34.09
6-Jul-05,33.66,34.31,33.52,33.56,18331800,33.56
5-Jul-05,32.75,33.62,32.75,33.54,13187300,33.54
1-Jul-05,33.39,33.48,32.88,32.88,10176700,32.88
30-Jun-05,33.06,33.37,32.92,33.01,17307200,33.01
29-Jun-05,33.38,33.78,32.83,32.90,16462000,32.90
28-Jun-05,33.98,34.19,33.29,33.45,14937600,33.45
27-Jun-05,34.13,34.51,33.42,33.63,18523800,33.63
24-Jun-05,34.51,34.82,34.10,34.37,18196800,34.37
23-Jun-05,35.95,36.14,34.35,34.44,35114100,34.44
22-Jun-05,37.15,37.29,36.26,36.39,16797500,36.39
21-Jun-05,37.04,37.42,36.64,36.90,15341100,36.90
20-Jun-05,36.92,37.54,36.54,37.24,24268000,37.24
17-Jun-05,38.20,38.60,37.81,38.05,19856600,38.05
16-Jun-05,37.56,38.38,37.42,37.56,25192300,37.56
15-Jun-05,37.78,38.06,36.75,37.34,18311500,37.34
14-Jun-05,37.10,37.31,36.80,37.09,10785900,37.09
13-Jun-05,36.33,37.40,36.28,37.01,11792600,37.01
10-Jun-05,37.13,37.23,36.33,36.63,12564500,36.63
9-Jun-05,37.01,37.55,36.64,37.21,21012100,37.21
8-Jun-05,38.17,38.25,36.95,37.10,16866500,37.10
7-Jun-05,39.19,39.20,37.81,37.81,20381100,37.81
6-Jun-05,38.69,39.00,38.35,38.64,20270800,38.64
3-Jun-05,39.07,39.20,37.52,37.80,19347800,37.80
2-Jun-05,39.01,40.94,38.50,39.05,15569400,39.05
1-Jun-05,38.31,39.60,38.30,39.11,24912800,39.11
31-May-05,38.49,38.70,37.87,38.00,18746500,38.00
27-May-05,38.01,38.39,37.63,38.30,12017200,38.30
26-May-05,38.23,38.40,37.78,37.83,22674300,37.83
25-May-05,37.76,38.19,37.36,37.57,26368300,37.57
24-May-05,37.02,37.02,36.45,36.89,13221300,36.89
23-May-05,36.46,37.42,36.40,37.11,15835300,37.11
20-May-05,36.18,36.56,35.92,36.56,14958500,36.56
19-May-05,36.03,36.25,35.85,36.16,13432700,36.16
18-May-05,35.34,36.08,35.10,35.70,15989300,35.70
17-May-05,35.15,35.58,34.93,35.28,14019800,35.28
16-May-05,34.84,35.52,34.60,35.38,14168300,35.38
13-May-05,34.10,35.65,33.94,35.06,29241400,35.06
12-May-05,33.23,34.05,33.20,33.80,18137900,33.80
11-May-05,32.86,33.36,32.37,33.22,17462000,33.22
10-May-05,33.28,33.51,32.70,32.75,18341400,32.75
9-May-05,33.80,34.18,33.39,33.56,14551200,33.56
6-May-05,34.31,34.76,33.60,33.79,29671100,33.79
5-May-05,34.11,34.51,33.61,33.91,17438900,33.91
4-May-05,32.36,34.52,32.27,34.47,33360300,34.47
3-May-05,31.55,32.40,31.39,32.17,16665300,32.17
2-May-05,31.49,31.95,31.38,31.52,13755800,31.52
29-Apr-05,32.28,32.45,31.20,31.71,18474400,31.71
28-Apr-05,31.22,32.27,31.20,31.80,21709300,31.80
27-Apr-05,30.84,31.75,30.78,31.48,23355200,31.48
26-Apr-05,31.17,31.58,30.85,31.14,21478300,31.14
25-Apr-05,31.44,31.81,30.87,31.55,28738800,31.55
22-Apr-05,32.77,33.12,31.25,31.51,30072300,31.51
21-Apr-05,33.67,33.81,31.21,33.08,66290700,33.08
20-Apr-05,32.69,33.50,32.49,33.11,43143100,33.11
19-Apr-05,33.07,33.17,31.60,32.17,26662800,32.17
18-Apr-05,31.87,32.89,31.58,32.60,22830000,32.60
15-Apr-05,32.64,33.38,31.90,31.97,23162100,31.97
14-Apr-05,33.10,33.41,32.59,32.99,19887600,32.99
13-Apr-05,33.83,34.27,32.71,32.79,26895400,32.79
12-Apr-05,33.69,33.85,31.95,33.66,58064900,33.66
11-Apr-05,35.25,35.41,33.80,33.97,25897500,33.97
8-Apr-05,36.23,36.32,35.04,35.16,19520000,35.16
7-Apr-05,37.10,37.35,35.33,36.14,26556900,36.14
6-Apr-05,38.54,38.61,37.05,37.17,15505400,37.17
5-Apr-05,38.60,38.75,37.90,38.28,17262300,38.28
4-Apr-05,36.85,38.28,36.60,38.16,18383900,38.16
1-Apr-05,37.74,37.86,36.54,37.07,18846800,37.07
31-Mar-05,37.91,38.32,37.09,37.26,17412200,37.26
30-Mar-05,36.46,37.74,36.26,37.69,24355300,37.69
29-Mar-05,36.00,36.61,35.57,36.10,16581600,36.10
28-Mar-05,35.61,36.49,35.56,35.91,16744000,35.91
24-Mar-05,36.26,36.57,35.45,35.50,13404600,35.50
23-Mar-05,35.69,36.44,35.55,35.92,16384400,35.92
22-Mar-05,36.48,36.95,35.72,35.88,24060000,35.88
21-Mar-05,35.28,36.41,35.20,36.13,21598900,36.13
18-Mar-05,35.95,36.12,35.00,35.01,29975900,35.01
17-Mar-05,36.40,36.83,36.06,36.12,12252400,36.12
16-Mar-05,36.75,37.35,36.24,36.48,17293000,36.48
15-Mar-05,36.87,37.72,36.79,37.07,24125600,37.07
14-Mar-05,37.79,37.88,35.95,36.48,43319000,36.48
11-Mar-05,39.10,39.30,38.11,38.25,17555100,38.25
10-Mar-05,39.88,40.16,38.69,38.86,21298200,38.86
9-Mar-05,40.17,40.87,39.81,39.90,16863900,39.90
8-Mar-05,41.63,41.96,40.80,40.85,13666100,40.85
7-Mar-05,41.43,42.14,41.07,41.89,16283100,41.89
4-Mar-05,42.00,42.30,41.31,41.75,13760300,41.75
3-Mar-05,42.39,42.58,40.90,41.49,17475700,41.49
2-Mar-05,42.21,42.51,41.84,42.07,13921300,42.07
1-Mar-05,42.85,43.07,42.08,42.58,14210000,42.58
28-Feb-05,42.05,43.31,41.98,42.84,13587900,42.84
25-Feb-05,42.42,43.04,41.99,42.24,12942500,42.24
24-Feb-05,41.29,42.49,41.21,42.37,18685700,42.37
23-Feb-05,41.71,42.00,41.20,41.84,17467600,41.84
22-Feb-05,42.27,42.58,40.90,41.10,19484500,41.10
18-Feb-05,42.79,42.84,42.21,42.46,19620700,42.46
17-Feb-05,43.34,43.45,42.14,42.72,24578400,42.72
16-Feb-05,84.85,86.29,84.76,86.09,24950400,43.04
15-Feb-05,84.19,86.27,83.45,85.40,40845000,42.70
14-Feb-05,81.01,84.33,81.01,84.32,29489200,42.16
11-Feb-05,80.80,82.46,79.91,82.07,36368400,41.03
10-Feb-05,80.01,81.60,76.95,81.22,54849400,40.61
9-Feb-05,79.80,81.55,78.74,78.99,47176600,39.49
8-Feb-05,75.95,78.85,75.80,78.53,43538000,39.26
7-Feb-05,76.60,76.91,75.32,75.59,29725200,37.79
4-Feb-05,76.86,77.10,74.92,75.88,53060000,37.94
3-Feb-05,78.13,79.68,77.13,77.22,37146000,38.61
2-Feb-05,78.52,79.90,76.55,78.80,55316000,39.40
1-Feb-05,80.79,81.40,77.78,77.93,44656000,38.97
31-Jan-05,82.16,82.77,81.02,81.50,25339200,40.75
28-Jan-05,83.13,83.28,80.07,81.10,32041000,40.55
27-Jan-05,82.77,83.75,81.68,82.70,34812800,41.35
26-Jan-05,80.70,82.47,79.87,82.32,48932200,41.16
25-Jan-05,83.23,84.60,79.40,80.04,66572400,40.02
24-Jan-05,86.17,86.79,81.53,82.37,65492800,41.19
21-Jan-05,85.25,88.09,84.42,86.05,95824000,43.03
20-Jan-05,86.01,86.97,81.40,83.33,173248000,41.67
19-Jan-05,107.71,107.77,102.87,103.05,47401800,51.53
18-Jan-05,105.62,106.83,104.60,106.37,21917000,53.19
14-Jan-05,103.94,105.66,103.22,105.20,25983600,52.60
13-Jan-05,107.55,107.74,102.61,103.21,31378200,51.60
12-Jan-05,104.77,107.40,101.81,107.25,46736200,53.62
11-Jan-05,106.65,107.47,104.02,104.84,23253600,52.42
10-Jan-05,107.30,108.58,105.90,107.31,22318200,53.65
7-Jan-05,107.06,108.60,106.31,106.58,28251600,53.29
6-Jan-05,111.78,111.95,105.56,106.18,42973000,53.09
5-Jan-05,111.07,113.08,110.42,110.90,19581600,55.45
4-Jan-05,114.64,114.75,110.50,111.31,21966800,55.65
3-Jan-05,117.19,117.77,113.74,114.11,19704400,57.06