matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,38.80,38.85,36.99,37.40,2853300,37.40
10-Aug-06,38.52,39.18,38.21,38.98,2763500,38.98
9-Aug-06,38.69,39.74,38.25,38.48,3515200,38.48
8-Aug-06,38.92,39.45,38.17,38.27,2895600,38.27
7-Aug-06,39.03,39.83,38.52,38.96,3348700,38.96
4-Aug-06,40.41,42.00,38.50,39.42,6155300,39.42
3-Aug-06,38.47,40.46,37.81,40.29,4476600,40.29
2-Aug-06,38.60,39.24,38.38,38.66,2754700,38.66
1-Aug-06,39.02,39.42,37.75,38.41,5289300,38.41
31-Jul-06,36.61,39.72,36.38,39.63,9027100,39.63
28-Jul-06,36.83,37.73,36.00,36.59,5720100,36.59
27-Jul-06,35.97,37.40,34.98,36.83,17499700,36.83
26-Jul-06,32.10,32.10,30.00,30.00,8207100,30.00
25-Jul-06,31.56,32.15,30.65,31.98,3829100,31.98
24-Jul-06,29.89,31.54,29.54,31.30,3634000,31.30
21-Jul-06,31.20,31.20,29.28,29.50,4905900,29.50
20-Jul-06,32.98,33.14,31.20,31.30,2928600,31.30
19-Jul-06,33.10,33.75,32.42,32.95,3302500,32.95
18-Jul-06,32.59,33.13,31.12,32.92,3715500,32.92
17-Jul-06,32.71,33.51,31.89,32.39,3183800,32.39
14-Jul-06,31.31,32.70,30.81,32.54,4264300,32.54
13-Jul-06,30.48,33.13,30.18,31.26,5231300,31.26
12-Jul-06,33.00,33.00,30.88,31.35,4883500,31.35
11-Jul-06,32.70,33.21,31.11,33.16,6718300,33.16
10-Jul-06,35.49,35.56,32.39,33.02,4220100,33.02
7-Jul-06,35.20,35.95,34.61,35.25,1861000,35.25
6-Jul-06,35.64,35.64,35.05,35.41,2088900,35.41
5-Jul-06,36.50,37.40,35.28,35.39,3402500,35.39
3-Jul-06,36.11,37.14,36.11,36.68,1597900,36.68
30-Jun-06,35.98,36.25,35.39,36.19,3298900,36.19
29-Jun-06,33.81,36.05,33.54,35.85,3874800,35.85
28-Jun-06,33.65,33.75,32.11,33.46,4396000,33.46
27-Jun-06,35.44,35.44,33.58,33.77,2357600,33.77
26-Jun-06,34.76,35.59,34.11,35.27,2562100,35.27
23-Jun-06,33.31,35.00,32.95,34.52,2976400,34.52
22-Jun-06,33.43,33.90,32.65,33.25,2390100,33.25
21-Jun-06,31.34,33.80,31.34,33.53,4096800,33.53
20-Jun-06,30.10,31.77,30.06,31.35,2572800,31.35
19-Jun-06,31.09,31.35,29.90,30.13,2364500,30.13
16-Jun-06,31.59,32.00,30.68,30.89,2908300,30.89
15-Jun-06,29.13,31.88,29.11,31.76,6008900,31.76
14-Jun-06,27.56,28.81,27.36,28.61,4031000,28.61
13-Jun-06,28.45,28.69,27.14,27.51,5856300,27.51
12-Jun-06,29.92,30.00,28.29,28.50,3581100,28.50
9-Jun-06,30.19,30.97,29.75,30.00,3224800,30.00
8-Jun-06,29.81,29.95,28.27,29.72,4756300,29.72
7-Jun-06,30.44,30.99,30.02,30.10,1757400,30.10
6-Jun-06,30.40,30.98,29.69,30.44,3307000,30.44
5-Jun-06,31.52,31.91,30.12,30.26,3290500,30.26
2-Jun-06,32.78,33.00,31.00,31.34,3644200,31.34
1-Jun-06,31.32,32.10,31.00,32.10,2899100,32.10
31-May-06,30.55,31.50,30.24,31.29,7363100,31.29
30-May-06,31.20,31.85,30.08,30.70,4025600,30.70
26-May-06,32.29,32.49,31.00,31.67,2742200,31.67
25-May-06,30.06,32.33,29.80,32.32,6124600,32.32
24-May-06,31.29,31.53,28.40,29.52,7122100,29.52
23-May-06,32.32,32.60,31.00,31.15,3730900,31.15
22-May-06,33.59,33.74,30.09,31.50,7067000,31.50
19-May-06,32.67,34.75,32.64,34.14,5366900,34.14
18-May-06,32.00,33.00,32.00,32.56,5083800,32.56
17-May-06,32.47,32.55,31.22,32.03,3569600,32.03
16-May-06,32.69,32.75,32.24,32.55,3672300,32.55
15-May-06,33.83,34.06,31.73,32.46,5290200,32.46
12-May-06,34.58,34.71,33.26,34.39,4477900,34.39
11-May-06,36.40,36.44,34.63,34.84,3275800,34.84
10-May-06,36.42,36.69,35.60,35.96,2781800,35.96
9-May-06,36.20,36.94,35.78,36.39,3380000,36.39
8-May-06,35.71,36.45,35.45,36.02,3133800,36.02
5-May-06,34.17,35.27,33.80,35.19,2430800,35.19
4-May-06,34.56,35.20,33.77,33.93,2314400,33.93
3-May-06,34.61,35.20,34.34,34.62,1791600,34.62
2-May-06,35.45,35.89,34.34,34.45,1942600,34.45
1-May-06,33.65,35.37,33.63,35.18,3549600,35.18
28-Apr-06,34.35,34.41,33.37,33.69,3132900,33.69
27-Apr-06,32.96,34.94,31.15,34.15,7752200,34.15
26-Apr-06,33.99,34.00,33.05,33.34,6049300,33.34
25-Apr-06,34.25,34.33,33.69,34.00,2762700,34.00
24-Apr-06,34.00,34.57,33.44,34.02,2578200,34.02
21-Apr-06,32.96,34.08,32.92,33.84,2859700,33.84
20-Apr-06,33.49,34.62,32.78,33.01,3437700,33.01
19-Apr-06,32.71,33.83,32.47,33.42,7581700,33.42
18-Apr-06,31.16,32.62,30.91,32.55,3173000,32.55
17-Apr-06,31.03,31.28,30.76,30.91,1534700,30.91
13-Apr-06,30.97,31.42,30.75,31.06,1672600,31.06
12-Apr-06,32.15,32.40,30.61,30.98,4985600,30.98
11-Apr-06,30.19,31.57,30.10,31.21,5062600,31.21
10-Apr-06,31.06,31.17,29.98,30.03,3571900,30.03
7-Apr-06,31.90,31.98,30.80,30.89,2042400,30.89
6-Apr-06,31.60,32.03,31.40,31.79,2539000,31.79
5-Apr-06,32.00,32.18,31.33,31.78,3359000,31.78
4-Apr-06,33.20,33.39,31.65,31.93,3796200,31.93
3-Apr-06,33.15,33.98,32.91,33.19,4444600,33.19
31-Mar-06,31.50,33.17,31.42,32.89,7802200,32.89
30-Mar-06,31.55,31.98,30.51,30.77,3206200,30.77
29-Mar-06,29.28,32.02,29.08,31.42,8126700,31.42
28-Mar-06,29.30,29.39,28.84,28.96,1894200,28.96
27-Mar-06,28.60,29.22,28.60,29.22,2472800,29.22
24-Mar-06,28.73,28.90,28.18,28.59,1622000,28.59
23-Mar-06,29.09,29.18,28.56,28.68,1746500,28.68
22-Mar-06,29.04,29.20,28.60,28.74,3644800,28.74
21-Mar-06,28.91,29.20,28.61,29.08,2664100,29.08
20-Mar-06,28.77,29.49,28.37,28.99,3363400,28.99
17-Mar-06,27.27,28.46,26.80,28.42,2320600,28.42
16-Mar-06,27.60,28.44,27.15,27.19,2627800,27.19
15-Mar-06,26.30,27.38,26.20,27.32,2335900,27.32
14-Mar-06,25.68,26.30,25.40,26.26,1265800,26.26
13-Mar-06,25.76,26.23,25.30,25.37,998400,25.37
10-Mar-06,25.10,25.61,25.02,25.53,1233800,25.53
9-Mar-06,25.12,25.90,25.12,25.29,1110300,25.29
8-Mar-06,25.16,25.45,24.96,25.18,1996800,25.18
7-Mar-06,25.80,25.87,24.96,25.23,2505300,25.23
6-Mar-06,26.31,26.71,25.90,26.05,1735400,26.05
3-Mar-06,26.30,26.34,25.78,26.11,2102500,26.11
2-Mar-06,26.48,27.69,25.87,26.09,4713100,26.09
1-Mar-06,26.64,27.05,26.52,27.01,1913000,27.01
28-Feb-06,26.63,26.75,25.60,26.50,2062800,26.50
27-Feb-06,27.08,27.09,26.30,26.39,2132200,26.39
24-Feb-06,27.00,27.19,26.86,27.08,1220600,27.08
23-Feb-06,26.64,27.36,26.39,27.06,2990300,27.06
22-Feb-06,27.34,27.45,26.91,27.31,2156500,27.31
21-Feb-06,26.99,27.00,26.67,26.70,1811600,26.70
17-Feb-06,26.85,26.93,26.39,26.72,1852400,26.72
16-Feb-06,26.47,26.85,25.85,26.67,2570800,26.67
15-Feb-06,24.93,26.19,24.90,25.77,2803200,25.77
14-Feb-06,25.00,25.33,24.74,25.10,2055800,25.10
13-Feb-06,25.40,25.52,24.52,24.93,2820200,24.93
10-Feb-06,26.67,26.68,25.28,25.54,4803500,25.54
9-Feb-06,24.99,27.59,24.76,26.01,16066500,26.01
8-Feb-06,22.48,22.48,21.75,22.00,3953200,22.00
7-Feb-06,21.84,22.44,21.84,22.12,2593800,22.12
6-Feb-06,21.90,22.19,21.81,21.95,1460600,21.95
3-Feb-06,21.41,21.91,20.49,21.83,2991600,21.83
2-Feb-06,21.87,22.54,21.41,21.49,2751500,21.49
1-Feb-06,21.71,21.94,21.54,21.84,1684000,21.84
31-Jan-06,22.31,22.42,21.53,21.88,2529300,21.88
30-Jan-06,22.52,22.90,22.15,22.29,1305200,22.29
27-Jan-06,22.50,22.94,22.25,22.39,1940600,22.39
26-Jan-06,22.73,22.73,22.25,22.38,1935700,22.38
25-Jan-06,23.19,23.25,22.22,22.40,1376800,22.40
24-Jan-06,22.80,23.21,22.67,22.97,1491800,22.97
23-Jan-06,22.92,23.05,22.27,22.54,1429900,22.54
20-Jan-06,23.85,23.86,22.45,22.71,2295300,22.71
19-Jan-06,23.50,24.14,23.26,23.68,3117900,23.68
18-Jan-06,21.98,23.00,21.68,22.91,1842800,22.91
17-Jan-06,22.60,22.78,22.35,22.58,1380000,22.58
13-Jan-06,23.11,23.39,22.73,22.80,2001600,22.80
12-Jan-06,22.82,23.97,22.81,22.93,2452100,22.93
11-Jan-06,23.00,23.29,22.59,22.92,1945300,22.92
10-Jan-06,22.00,23.10,21.80,23.01,3550300,23.01
9-Jan-06,22.59,22.65,21.96,22.13,1921200,22.13
6-Jan-06,21.68,22.69,21.68,22.47,3321800,22.47
5-Jan-06,21.35,21.73,20.82,21.60,3206100,21.60
4-Jan-06,20.90,21.58,20.77,21.32,3374800,21.32
3-Jan-06,20.00,20.94,19.57,20.80,3352300,20.80
30-Dec-05,20.05,20.09,19.77,19.93,849500,19.93
29-Dec-05,20.38,20.47,19.94,20.00,1029300,20.00
28-Dec-05,20.43,20.43,20.07,20.30,906300,20.30
27-Dec-05,20.09,20.39,20.03,20.27,822600,20.27
23-Dec-05,20.48,20.50,20.06,20.10,621000,20.10
22-Dec-05,20.18,20.44,20.05,20.43,713100,20.43
21-Dec-05,19.94,20.19,19.84,20.05,1598100,20.05
20-Dec-05,19.41,19.76,19.02,19.66,2491500,19.66
19-Dec-05,20.32,20.80,19.41,19.48,2764700,19.48
16-Dec-05,20.74,20.77,20.30,20.54,1230300,20.54
15-Dec-05,20.72,20.79,20.30,20.59,1286700,20.59
14-Dec-05,20.37,20.78,20.15,20.72,2442600,20.72
13-Dec-05,20.11,21.07,19.75,20.27,5226600,20.27
12-Dec-05,21.73,21.89,20.80,21.17,3791000,21.17
9-Dec-05,21.95,22.25,21.55,21.79,2318700,21.79
8-Dec-05,21.80,21.95,21.25,21.85,2294000,21.85
7-Dec-05,21.79,21.95,21.40,21.66,2156300,21.66
6-Dec-05,21.07,21.73,21.02,21.56,3428300,21.56
5-Dec-05,20.81,21.13,20.71,21.01,1886300,21.01
2-Dec-05,21.05,21.12,20.38,20.88,2082500,20.88
1-Dec-05,20.10,21.05,20.10,21.05,3811200,21.05
30-Nov-05,19.82,20.02,19.56,19.96,2447200,19.96
29-Nov-05,19.65,20.23,19.40,19.76,2259400,19.76
28-Nov-05,20.58,20.75,19.48,19.75,3921700,19.75
25-Nov-05,19.81,20.90,19.69,20.50,2404000,20.50
23-Nov-05,19.22,20.13,19.17,19.68,5759100,19.68
22-Nov-05,17.52,19.36,17.36,19.21,13499600,19.21
21-Nov-05,16.80,17.15,16.53,17.05,1891900,17.05
18-Nov-05,17.06,17.09,16.91,16.99,1311200,16.99
17-Nov-05,17.07,17.19,16.87,16.99,1626500,16.99
16-Nov-05,17.06,17.10,16.83,16.96,740400,16.96
15-Nov-05,17.40,17.47,16.81,16.96,1788500,16.96
14-Nov-05,17.28,17.65,17.15,17.36,5096300,17.36
11-Nov-05,16.89,17.07,16.89,17.02,2162000,17.02
10-Nov-05,16.75,17.00,16.60,16.93,1401700,16.93
9-Nov-05,16.37,16.68,16.07,16.68,2463700,16.68
8-Nov-05,16.69,16.69,16.30,16.42,1673000,16.42
7-Nov-05,17.23,17.23,16.61,16.69,1958100,16.69
4-Nov-05,16.56,16.82,16.51,16.69,1456700,16.69
3-Nov-05,16.50,16.63,16.45,16.59,2199000,16.59
2-Nov-05,16.60,16.69,16.41,16.45,2277200,16.45
1-Nov-05,16.92,17.00,16.45,16.70,6269900,16.70
31-Oct-05,16.87,17.46,16.79,17.34,3796200,17.34
28-Oct-05,16.69,16.98,16.10,16.84,2713000,16.84
27-Oct-05,16.99,17.00,16.52,16.63,1295900,16.63
26-Oct-05,17.05,17.10,16.42,16.89,4756200,16.89
25-Oct-05,17.30,17.33,16.80,16.97,2479100,16.97
24-Oct-05,17.43,17.49,16.93,17.30,2512900,17.30
21-Oct-05,17.25,17.54,17.22,17.25,1665500,17.25
20-Oct-05,17.02,17.49,17.02,17.36,2048700,17.36
19-Oct-05,16.44,17.15,16.44,17.10,1469200,17.10
18-Oct-05,16.95,17.00,16.40,16.60,2019100,16.60
17-Oct-05,16.12,16.99,15.99,16.95,2704000,16.95
14-Oct-05,16.00,16.14,15.70,16.10,810100,16.10
13-Oct-05,15.48,15.95,15.27,15.89,1522400,15.89
12-Oct-05,15.90,15.90,15.47,15.52,1462500,15.52
11-Oct-05,16.00,16.11,15.68,15.92,1780600,15.92
10-Oct-05,16.10,16.14,15.91,16.07,848200,16.07
7-Oct-05,15.93,16.23,15.91,16.05,1004400,16.05
6-Oct-05,16.20,16.24,15.71,16.00,1895200,16.00
5-Oct-05,16.47,16.69,15.90,16.02,1716600,16.02
4-Oct-05,16.67,16.89,16.42,16.49,3252700,16.49
3-Oct-05,15.96,16.73,15.87,16.67,4225500,16.67
30-Sep-05,15.25,16.00,15.20,15.95,3228800,15.95
29-Sep-05,14.67,15.24,14.58,15.16,2285800,15.16
28-Sep-05,14.24,14.70,14.24,14.63,1326700,14.63
27-Sep-05,14.20,14.35,14.13,14.30,826500,14.30
26-Sep-05,14.10,14.25,14.00,14.22,964600,14.22
23-Sep-05,13.87,14.09,13.83,13.94,1288100,13.94
22-Sep-05,13.65,14.02,13.40,13.95,1321200,13.95
21-Sep-05,13.83,13.83,13.50,13.54,1212700,13.54
20-Sep-05,14.01,14.01,13.69,13.92,789900,13.92
19-Sep-05,13.82,14.04,13.78,13.84,922000,13.84
16-Sep-05,13.72,13.91,13.72,13.91,879500,13.91
15-Sep-05,13.51,13.89,13.51,13.73,1329100,13.73
14-Sep-05,13.72,13.72,13.36,13.55,1359600,13.55
13-Sep-05,13.64,13.80,13.45,13.64,804900,13.64
12-Sep-05,13.58,13.74,13.55,13.63,2041700,13.63
9-Sep-05,13.57,13.72,13.26,13.65,1740000,13.65
8-Sep-05,13.99,14.00,13.55,13.56,1349600,13.56
7-Sep-05,13.90,14.00,13.78,13.94,708700,13.94
6-Sep-05,13.86,14.01,13.80,13.96,1619400,13.96
2-Sep-05,13.95,14.00,13.80,13.87,695100,13.87
1-Sep-05,13.77,14.03,13.72,13.91,2261500,13.91
31-Aug-05,14.07,14.13,13.65,13.84,1129600,13.84
30-Aug-05,13.89,14.20,13.83,13.98,1917200,13.98
29-Aug-05,13.67,14.04,13.63,13.87,973900,13.87
26-Aug-05,13.75,13.96,13.62,13.74,1078500,13.74
25-Aug-05,14.20,14.21,13.53,13.84,3050700,13.84
24-Aug-05,14.64,14.67,13.88,14.14,2883200,14.14
23-Aug-05,15.00,15.08,14.67,14.69,1186700,14.69
22-Aug-05,14.99,15.05,14.88,15.03,1035400,15.03
19-Aug-05,15.00,15.11,14.77,14.85,961200,14.85
18-Aug-05,14.47,15.04,14.29,14.88,1870600,14.88
17-Aug-05,14.28,14.59,14.16,14.55,1606100,14.55
16-Aug-05,14.38,14.48,14.21,14.34,701300,14.34
15-Aug-05,14.50,14.60,14.23,14.48,982300,14.48
12-Aug-05,14.53,14.69,14.40,14.49,746500,14.49
11-Aug-05,14.41,14.61,14.37,14.60,627200,14.60
10-Aug-05,15.06,15.17,14.38,14.49,1906100,14.49
9-Aug-05,15.23,15.39,14.87,15.04,851400,15.04
8-Aug-05,15.13,15.36,15.11,15.27,1856100,15.27
5-Aug-05,15.02,15.18,15.02,15.12,1077200,15.12
4-Aug-05,15.19,15.31,15.03,15.06,1372300,15.06
3-Aug-05,15.35,15.47,15.05,15.21,1456000,15.21
2-Aug-05,15.50,15.66,15.31,15.35,1665100,15.35
1-Aug-05,15.28,15.54,15.15,15.38,1484300,15.38
29-Jul-05,15.23,15.57,15.00,15.27,1824700,15.27
28-Jul-05,14.91,15.66,14.90,15.19,3164000,15.19
27-Jul-05,14.55,15.20,14.47,15.00,4027000,15.00
26-Jul-05,14.50,14.90,14.39,14.48,2223000,14.48
25-Jul-05,14.60,15.00,14.44,14.46,1032600,14.46
22-Jul-05,14.50,14.92,14.38,14.57,1025300,14.57
21-Jul-05,14.90,14.97,14.39,14.46,1007000,14.46
20-Jul-05,14.70,14.98,14.65,14.84,737000,14.84
19-Jul-05,14.45,14.97,14.44,14.89,1241000,14.89
18-Jul-05,14.60,14.65,14.42,14.50,416900,14.50
15-Jul-05,14.70,14.76,14.36,14.54,1014600,14.54
14-Jul-05,14.40,14.83,14.40,14.69,1969500,14.69
13-Jul-05,14.41,14.49,14.23,14.33,1277700,14.33
12-Jul-05,14.37,14.60,14.15,14.32,1433900,14.32
11-Jul-05,14.04,14.49,13.68,14.32,1251100,14.32
8-Jul-05,13.89,14.22,13.83,13.97,1170100,13.97
7-Jul-05,13.75,13.85,13.30,13.81,1045400,13.81
6-Jul-05,13.14,13.91,13.13,13.76,1735200,13.76
5-Jul-05,13.17,13.38,13.13,13.21,713400,13.21
1-Jul-05,13.09,13.32,13.02,13.16,739800,13.16
30-Jun-05,13.49,13.49,13.05,13.13,2449300,13.13
29-Jun-05,13.61,13.77,13.25,13.38,616300,13.38
28-Jun-05,13.27,13.70,13.25,13.61,974300,13.61
27-Jun-05,13.56,13.59,13.06,13.20,1879700,13.20
24-Jun-05,13.67,14.10,13.57,13.59,1229300,13.59
23-Jun-05,14.05,14.09,13.67,13.70,954000,13.70
22-Jun-05,14.05,14.10,13.84,14.03,1285700,14.03
21-Jun-05,14.05,14.16,13.87,13.99,980200,13.99
20-Jun-05,14.13,14.34,13.93,14.07,1413300,14.07
17-Jun-05,14.68,14.80,14.14,14.18,1612800,14.18
16-Jun-05,14.20,14.70,14.20,14.65,1773000,14.65
15-Jun-05,14.13,14.28,14.10,14.22,1022600,14.22
14-Jun-05,14.04,14.24,14.01,14.06,604200,14.06
13-Jun-05,13.80,14.17,13.77,14.05,504700,14.05
10-Jun-05,13.95,14.05,13.75,13.97,949900,13.97
9-Jun-05,13.83,14.07,13.62,13.88,1589600,13.88
8-Jun-05,14.22,14.32,13.85,13.89,957300,13.89
7-Jun-05,14.27,14.74,14.00,14.14,3204700,14.14
6-Jun-05,13.72,13.96,13.71,13.95,1050300,13.95
3-Jun-05,13.91,14.05,13.72,13.74,1053100,13.74
2-Jun-05,13.96,14.36,13.86,13.91,1749300,13.91
1-Jun-05,13.96,14.18,13.90,14.06,1434400,14.06
31-May-05,13.71,14.13,13.64,14.04,1887500,14.04
27-May-05,13.93,14.07,13.60,13.79,1833900,13.79
26-May-05,12.93,13.84,12.68,13.79,4185500,13.79
25-May-05,12.70,12.98,12.59,12.76,1060200,12.76
24-May-05,12.80,12.95,12.60,12.85,2135400,12.85
23-May-05,12.20,12.60,12.12,12.57,1457400,12.57
20-May-05,12.24,12.37,12.04,12.30,1074500,12.30
19-May-05,12.05,12.36,11.90,12.36,1992200,12.36
18-May-05,11.37,12.14,11.37,11.99,3209400,11.99
17-May-05,11.32,11.50,11.19,11.39,1336300,11.39
16-May-05,11.78,11.78,11.14,11.45,2557500,11.45
13-May-05,11.58,11.93,11.52,11.74,4363700,11.74
12-May-05,11.50,11.61,11.40,11.53,790700,11.53
11-May-05,11.53,11.55,11.32,11.45,667500,11.45
10-May-05,11.60,11.67,11.43,11.43,1067800,11.43
9-May-05,11.41,11.63,11.38,11.56,1101700,11.56
6-May-05,11.60,11.63,11.39,11.49,1707900,11.49
5-May-05,11.75,11.75,11.44,11.54,1517400,11.54
4-May-05,11.58,11.72,11.51,11.67,806600,11.67
3-May-05,11.57,11.69,11.50,11.52,1405800,11.52
2-May-05,11.96,11.97,11.45,11.57,1805200,11.57
29-Apr-05,12.30,12.30,11.53,11.81,1930800,11.81
28-Apr-05,12.48,12.68,11.86,12.21,4451000,12.21
27-Apr-05,12.55,12.65,12.33,12.42,2016800,12.42
26-Apr-05,12.83,13.06,12.56,12.57,1257300,12.57
25-Apr-05,12.42,13.22,12.40,12.91,2408100,12.91
22-Apr-05,12.75,12.76,12.46,12.50,1193300,12.50
21-Apr-05,12.56,12.79,12.56,12.75,1369100,12.75
20-Apr-05,12.51,12.60,12.44,12.47,1099000,12.47
19-Apr-05,12.69,12.70,12.01,12.32,1741600,12.32
18-Apr-05,12.22,12.54,12.22,12.50,1465600,12.50
15-Apr-05,12.61,12.65,12.27,12.29,1544200,12.29
14-Apr-05,12.87,13.24,12.65,12.68,2697300,12.68
13-Apr-05,12.91,13.06,12.85,12.90,1628600,12.90
12-Apr-05,12.41,13.15,12.41,12.92,2818500,12.92
11-Apr-05,12.40,12.59,12.37,12.51,1241600,12.51
8-Apr-05,12.33,12.70,12.33,12.41,1430700,12.41
7-Apr-05,12.40,12.60,12.30,12.40,978800,12.40
6-Apr-05,12.58,12.76,12.40,12.42,1270000,12.42
5-Apr-05,12.72,12.91,12.53,12.70,1022000,12.70
4-Apr-05,12.63,12.92,12.39,12.84,1430500,12.84
1-Apr-05,12.72,12.87,12.42,12.51,1443900,12.51
31-Mar-05,12.57,12.83,12.51,12.73,2235400,12.73
30-Mar-05,12.22,12.80,12.22,12.70,2314600,12.70
29-Mar-05,12.36,12.43,12.13,12.13,1451600,12.13
28-Mar-05,12.34,12.60,12.31,12.45,1776300,12.45
24-Mar-05,12.64,12.73,12.33,12.35,1635500,12.35
23-Mar-05,12.29,12.60,12.29,12.55,2229100,12.55
22-Mar-05,12.15,12.60,12.15,12.35,3017700,12.35
21-Mar-05,12.02,12.26,11.97,12.06,1907200,12.06
18-Mar-05,12.13,12.21,11.95,12.09,1823400,12.09
17-Mar-05,11.47,12.42,11.40,12.14,4934300,12.14
16-Mar-05,10.80,11.53,10.75,11.47,3510700,11.47
15-Mar-05,10.90,11.00,10.73,10.79,1382000,10.79
14-Mar-05,11.02,11.10,10.75,10.90,1271900,10.90
11-Mar-05,10.96,11.07,10.80,11.00,1277700,11.00
10-Mar-05,11.15,11.25,10.84,10.95,1645600,10.95
9-Mar-05,11.30,11.44,11.05,11.13,1579800,11.13
8-Mar-05,11.55,11.67,11.28,11.38,2145400,11.38
7-Mar-05,11.50,11.59,11.35,11.48,1778500,11.48
4-Mar-05,11.22,11.49,11.05,11.40,2600100,11.40
3-Mar-05,11.20,11.23,11.01,11.05,1970900,11.05
2-Mar-05,10.95,11.16,10.75,11.00,2489100,11.00
1-Mar-05,11.01,11.14,10.97,10.97,1848000,10.97
28-Feb-05,11.05,11.23,11.00,11.01,1593800,11.01
25-Feb-05,11.29,11.46,11.07,11.09,1645900,11.09
24-Feb-05,11.35,11.54,10.96,11.27,5353900,11.27
23-Feb-05,12.08,12.19,11.51,11.56,2569100,11.56
22-Feb-05,12.05,12.44,11.95,12.04,3116100,12.04
18-Feb-05,12.00,12.50,11.88,12.21,13562800,12.21
17-Feb-05,11.10,11.18,10.64,10.76,5514600,10.76
16-Feb-05,11.30,11.39,10.92,10.98,3131900,10.98
15-Feb-05,11.57,11.59,11.22,11.38,1794300,11.38
14-Feb-05,11.26,11.58,11.24,11.42,1206300,11.42
11-Feb-05,11.10,11.51,11.03,11.40,1735200,11.40
10-Feb-05,11.60,11.74,10.85,11.23,2862600,11.23
9-Feb-05,11.73,11.86,11.47,11.47,1547000,11.47
8-Feb-05,11.89,12.02,11.67,11.75,1824100,11.75
7-Feb-05,12.10,12.18,11.86,11.89,2345300,11.89
4-Feb-05,12.37,12.46,11.90,12.08,4238000,12.08
3-Feb-05,12.90,12.98,12.66,12.76,1423800,12.76
2-Feb-05,13.13,13.26,12.91,12.99,993800,12.99
1-Feb-05,13.10,13.32,13.00,13.08,1990200,13.08
31-Jan-05,12.85,13.18,12.75,13.10,1892700,13.10
28-Jan-05,12.60,13.11,12.50,12.69,2721700,12.69
27-Jan-05,12.81,12.83,12.53,12.66,946500,12.66
26-Jan-05,12.30,12.90,12.28,12.77,2190600,12.77
25-Jan-05,12.21,12.54,12.17,12.26,2020900,12.26
24-Jan-05,12.30,12.35,12.06,12.12,2075800,12.12
21-Jan-05,12.30,12.50,12.15,12.20,1721700,12.20
20-Jan-05,12.10,12.53,12.04,12.31,1199500,12.31
19-Jan-05,12.99,12.99,12.19,12.25,1822400,12.25
18-Jan-05,12.54,12.98,12.48,12.86,2140800,12.86
14-Jan-05,12.44,12.59,12.35,12.54,1193200,12.54
13-Jan-05,12.61,12.80,12.25,12.26,2527800,12.26
12-Jan-05,11.80,12.08,11.72,12.08,1181700,12.08
11-Jan-05,12.05,12.13,11.66,11.67,1885700,11.67
10-Jan-05,12.16,12.30,12.09,12.13,1104500,12.13
7-Jan-05,12.30,12.48,12.12,12.15,2061500,12.15
6-Jan-05,12.06,12.16,11.90,11.94,1920000,11.94
5-Jan-05,12.19,12.30,11.98,12.00,2209600,12.00
4-Jan-05,12.70,12.80,12.11,12.20,2066700,12.20
3-Jan-05,13.00,13.24,12.64,12.82,2508200,12.82