matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,23.28,23.65,23.25,23.52,5033700,23.52
10-Aug-06,22.50,23.36,22.50,23.30,5273300,23.30
9-Aug-06,22.80,23.22,22.46,22.55,5766600,22.55
8-Aug-06,23.50,23.55,22.46,22.57,7085000,22.57
7-Aug-06,23.00,23.05,22.60,23.04,4573300,23.04
4-Aug-06,22.22,23.36,22.12,22.90,9493100,22.90
3-Aug-06,21.43,22.14,21.37,22.01,6964000,22.01
2-Aug-06,21.23,21.78,21.20,21.50,4792500,21.50
1-Aug-06,21.50,21.53,21.08,21.25,5717700,21.25
31-Jul-06,21.65,22.00,21.38,21.62,5483600,21.62
28-Jul-06,22.22,22.48,21.57,21.74,8051500,21.74
27-Jul-06,22.90,22.90,22.04,22.10,3056200,22.10
26-Jul-06,22.76,22.91,22.47,22.71,3504500,22.71
25-Jul-06,22.62,22.99,22.46,22.97,3057200,22.97
24-Jul-06,21.96,22.71,21.91,22.66,3689300,22.66
21-Jul-06,21.89,22.21,21.75,21.94,4461000,21.94
20-Jul-06,22.52,22.74,21.98,22.03,3600500,22.03
19-Jul-06,22.41,22.86,22.20,22.71,3773700,22.71
18-Jul-06,22.57,22.68,21.92,22.22,5080600,22.22
17-Jul-06,22.78,22.95,22.51,22.61,3561900,22.61
14-Jul-06,23.02,23.15,22.45,22.75,3294700,22.75
13-Jul-06,23.48,23.80,23.01,23.07,3833700,23.07
12-Jul-06,24.20,24.23,23.45,23.48,3575900,23.48
11-Jul-06,24.21,24.36,23.88,24.00,4719200,24.00
10-Jul-06,23.93,24.47,23.92,24.23,4689500,24.23
7-Jul-06,23.99,24.42,23.69,23.80,4396500,23.80
6-Jul-06,23.97,24.25,23.86,23.96,2552700,23.96
5-Jul-06,24.53,24.53,23.82,23.98,3645700,23.98
3-Jul-06,24.52,24.66,24.38,24.50,1761800,24.50
30-Jun-06,24.91,25.00,24.32,24.35,4893600,24.35
29-Jun-06,24.43,24.85,24.31,24.78,4061800,24.78
28-Jun-06,24.16,24.49,24.10,24.18,3605600,24.18
27-Jun-06,24.22,24.50,24.14,24.20,3694600,24.20
26-Jun-06,24.43,24.74,24.21,24.22,3576200,24.22
23-Jun-06,24.21,24.80,24.21,24.43,2478900,24.43
22-Jun-06,24.52,24.63,24.25,24.45,2536400,24.45
21-Jun-06,24.33,24.95,24.33,24.71,4143000,24.71
20-Jun-06,24.44,24.75,24.35,24.40,4106700,24.40
19-Jun-06,24.85,24.88,24.40,24.44,4012800,24.44
16-Jun-06,24.83,25.14,24.72,24.74,8202000,24.74
15-Jun-06,24.20,24.89,24.09,24.87,7957600,24.87
14-Jun-06,23.17,23.65,23.08,23.63,6406600,23.63
13-Jun-06,23.39,23.66,23.12,23.23,5881800,23.23
12-Jun-06,23.42,23.60,23.16,23.25,4905100,23.25
9-Jun-06,23.65,23.82,23.42,23.42,5117000,23.42
8-Jun-06,23.47,23.84,23.31,23.74,5742900,23.74
7-Jun-06,23.80,23.89,23.57,23.64,5387300,23.64
6-Jun-06,23.78,23.95,23.60,23.70,4059800,23.70
5-Jun-06,24.01,24.25,23.69,23.69,5765100,23.69
2-Jun-06,24.16,24.37,23.66,24.10,4624800,24.10
1-Jun-06,23.48,24.37,23.47,24.10,6602200,24.10
31-May-06,23.58,23.94,23.42,23.47,6813500,23.47
30-May-06,23.94,23.95,23.43,23.43,4006000,23.43
26-May-06,23.80,23.99,23.69,23.95,2108000,23.95
25-May-06,23.82,24.12,23.56,23.81,4007000,23.81
24-May-06,23.83,24.19,23.56,23.85,4017100,23.85
23-May-06,23.99,24.42,23.94,23.95,3877800,23.95
22-May-06,24.08,24.49,23.97,24.14,4827800,24.14
19-May-06,24.15,24.65,24.05,24.52,8488000,24.52
18-May-06,24.41,24.81,24.35,24.41,6272300,24.41
17-May-06,24.62,24.94,24.39,24.51,4519600,24.51
16-May-06,25.70,25.70,24.39,24.82,15932900,24.82
15-May-06,26.60,26.90,26.37,26.42,7040300,26.42
12-May-06,26.34,27.00,26.30,26.61,6022300,26.61
11-May-06,27.00,27.71,26.41,26.98,7622000,26.98
10-May-06,26.43,26.83,26.43,26.64,3508400,26.64
9-May-06,26.22,26.56,26.17,26.55,3561500,26.55
8-May-06,26.53,26.67,26.13,26.24,3996400,26.24
5-May-06,26.84,26.99,26.52,26.55,3880000,26.55
4-May-06,26.41,26.85,26.36,26.60,3340200,26.60
3-May-06,26.10,26.47,25.98,26.45,3354500,26.45
2-May-06,25.75,26.13,25.59,26.11,2370400,26.11
1-May-06,26.39,26.50,25.49,25.60,3668000,25.60
28-Apr-06,26.25,26.48,25.98,26.41,3122200,26.41
27-Apr-06,25.84,26.55,25.57,26.15,5004800,26.15
26-Apr-06,25.42,25.97,25.37,25.86,4317100,25.86
25-Apr-06,25.77,26.00,25.34,25.38,3074200,25.38
24-Apr-06,25.60,25.76,25.35,25.59,2391300,25.59
21-Apr-06,26.25,26.43,25.41,25.57,5352200,25.57
20-Apr-06,26.49,26.79,26.16,26.25,3951600,26.25
19-Apr-06,26.60,26.70,26.17,26.27,2751500,26.27
18-Apr-06,25.71,26.78,25.71,26.64,5433500,26.64
17-Apr-06,25.81,26.10,25.71,25.79,4520700,25.79
13-Apr-06,25.61,26.05,25.45,25.94,2933200,25.94
12-Apr-06,25.25,25.86,25.02,25.72,3154700,25.72
11-Apr-06,25.60,25.61,25.11,25.21,3601700,25.21
10-Apr-06,26.00,26.00,25.25,25.43,4843400,25.43
7-Apr-06,26.11,26.51,25.85,25.94,3101900,25.94
6-Apr-06,26.36,26.55,25.77,26.05,4404000,26.05
5-Apr-06,26.20,26.61,26.08,26.49,4751600,26.49
4-Apr-06,25.96,26.50,25.95,26.31,6507200,26.31
3-Apr-06,25.60,26.25,25.51,26.11,5664100,26.11
31-Mar-06,25.85,26.15,25.44,25.52,4497700,25.52
30-Mar-06,25.46,26.24,25.45,26.00,5870000,26.00
29-Mar-06,25.11,25.84,24.98,25.63,4924400,25.63
28-Mar-06,25.37,25.82,25.07,25.40,6307700,25.18
27-Mar-06,25.23,25.40,25.00,25.31,2599900,25.09
24-Mar-06,25.62,25.62,24.81,25.28,5978100,25.06
23-Mar-06,25.00,25.67,24.99,25.53,7362200,25.31
22-Mar-06,24.43,24.76,24.29,24.76,3659500,24.55
21-Mar-06,24.98,25.23,24.43,24.49,4441200,24.28
20-Mar-06,24.89,25.21,24.84,25.04,2434400,24.82
17-Mar-06,25.19,25.33,24.95,25.04,4586700,24.82
16-Mar-06,25.07,25.23,24.76,24.97,2759800,24.75
15-Mar-06,25.18,25.29,24.82,25.08,4801200,24.86
14-Mar-06,24.52,25.24,24.48,25.19,3084500,24.97
13-Mar-06,24.46,24.88,24.32,24.70,3485800,24.49
10-Mar-06,24.21,24.56,24.13,24.37,3618000,24.16
9-Mar-06,24.27,24.57,24.18,24.21,2627800,24.00
8-Mar-06,24.63,24.76,24.22,24.34,3338100,24.13
7-Mar-06,24.87,24.88,24.57,24.65,2398800,24.44
6-Mar-06,24.81,25.11,24.54,24.75,3181000,24.54
3-Mar-06,24.42,25.26,24.42,24.89,4521600,24.67
2-Mar-06,24.41,25.12,24.05,24.80,4663800,24.59
1-Mar-06,24.85,25.39,24.01,25.09,11214600,24.87
28-Feb-06,23.39,24.61,23.39,24.54,9147800,24.33
27-Feb-06,22.73,23.22,22.63,23.07,4298000,22.87
24-Feb-06,22.67,22.97,22.40,22.70,3303100,22.50
23-Feb-06,22.81,23.23,22.71,22.82,3322400,22.62
22-Feb-06,22.47,23.06,22.38,22.90,3655700,22.70
21-Feb-06,22.87,23.04,22.39,22.49,4045200,22.30
17-Feb-06,23.20,23.36,22.93,22.95,2582500,22.75
16-Feb-06,23.34,23.45,22.95,23.31,2230400,23.11
15-Feb-06,22.75,23.44,22.52,23.27,3519800,23.07
14-Feb-06,22.62,22.80,22.31,22.77,4800100,22.57
13-Feb-06,22.85,22.98,22.53,22.68,3222500,22.48
10-Feb-06,23.06,23.18,22.70,22.98,2710500,22.78
9-Feb-06,23.39,23.48,22.84,22.91,3886400,22.71
8-Feb-06,23.25,23.55,23.03,23.50,3150100,23.30
7-Feb-06,23.25,23.39,23.05,23.21,2936600,23.01
6-Feb-06,22.94,23.29,22.90,23.22,2149700,23.02
3-Feb-06,22.93,23.40,22.86,23.14,3767600,22.94
2-Feb-06,23.61,23.61,23.09,23.40,5589500,23.20
1-Feb-06,23.42,23.72,23.34,23.49,3823700,23.29
31-Jan-06,23.54,23.83,23.35,23.71,3756000,23.50
30-Jan-06,23.70,23.85,23.42,23.43,2692700,23.23
27-Jan-06,23.43,24.00,23.26,23.64,6314000,23.44
26-Jan-06,23.16,23.46,22.83,23.40,5053900,23.20
25-Jan-06,23.11,23.22,22.66,22.80,4465900,22.60
24-Jan-06,22.61,23.10,22.35,23.05,6153200,22.85
23-Jan-06,21.95,22.70,21.95,22.52,5081200,22.32
20-Jan-06,22.56,22.63,21.90,22.01,4919300,21.82
19-Jan-06,22.07,22.71,22.07,22.54,4618600,22.34
18-Jan-06,22.17,22.49,21.93,22.24,3289100,22.05
17-Jan-06,22.40,22.44,22.10,22.20,3454700,22.01
13-Jan-06,22.76,22.82,22.40,22.44,2388900,22.25
12-Jan-06,23.09,23.09,22.50,22.59,4694400,22.39
11-Jan-06,23.15,23.22,22.84,23.01,3077500,22.81
10-Jan-06,22.36,23.06,22.33,23.02,3912100,22.82
9-Jan-06,22.19,22.60,22.19,22.58,4596800,22.38
6-Jan-06,22.79,22.79,22.13,22.58,6127700,22.38
5-Jan-06,22.51,22.62,22.39,22.48,7763300,22.29
4-Jan-06,22.65,22.72,22.24,22.60,4954700,22.40
3-Jan-06,22.83,22.88,21.90,22.62,7335400,22.42
30-Dec-05,23.01,23.04,22.69,22.71,1867400,22.51
29-Dec-05,23.20,23.21,22.93,22.99,1776800,22.79
28-Dec-05,23.30,23.30,22.99,23.01,2145500,22.81
27-Dec-05,23.45,23.45,22.92,23.07,2637400,22.87
23-Dec-05,23.30,23.55,23.29,23.40,1834400,23.20
22-Dec-05,23.19,23.47,22.94,23.41,4449900,23.21
21-Dec-05,23.32,23.48,23.11,23.19,3380300,22.99
20-Dec-05,22.30,23.27,22.29,23.15,4848200,22.95
19-Dec-05,23.08,23.08,22.38,22.39,3009400,22.20
16-Dec-05,23.26,23.34,22.60,22.60,6307800,22.40
15-Dec-05,23.17,23.37,22.77,23.18,2765400,22.98
14-Dec-05,23.05,23.30,22.93,23.17,2425600,22.97
13-Dec-05,22.80,23.26,22.66,22.98,3136700,22.78
12-Dec-05,22.49,23.01,22.23,22.93,2732400,22.73
9-Dec-05,22.53,22.68,22.14,22.45,3259000,22.26
8-Dec-05,22.67,22.90,22.30,22.43,3593900,22.24
7-Dec-05,22.76,22.86,22.55,22.68,2853800,22.48
6-Dec-05,23.06,23.06,22.77,22.80,2572700,22.60
5-Dec-05,23.12,23.12,22.67,22.88,4988200,22.68
2-Dec-05,23.29,23.29,22.94,23.10,3313100,22.90
1-Dec-05,23.00,23.40,22.86,23.21,6077400,23.01
30-Nov-05,22.90,23.25,22.70,23.10,5011400,22.90
29-Nov-05,23.18,23.18,22.72,22.84,4987700,22.64
28-Nov-05,23.24,23.54,22.93,22.93,4042800,22.73
25-Nov-05,23.41,23.54,23.10,23.25,1587700,23.05
23-Nov-05,23.38,23.52,23.00,23.43,2286700,23.23
22-Nov-05,23.18,23.50,23.00,23.23,3800200,23.03
21-Nov-05,23.06,23.36,22.99,23.27,3963900,23.07
18-Nov-05,23.33,23.33,22.96,23.27,6431900,23.07
17-Nov-05,23.00,23.12,22.94,23.06,7179500,22.86
16-Nov-05,22.80,23.36,22.80,23.00,5394900,22.80
15-Nov-05,23.20,23.27,22.52,22.80,10915900,22.60
14-Nov-05,23.64,24.14,23.62,23.86,5280800,23.65
11-Nov-05,23.93,23.95,23.45,23.75,3663200,23.54
10-Nov-05,23.50,24.00,23.27,23.93,4173800,23.72
9-Nov-05,23.40,23.65,23.29,23.36,3668500,23.16
8-Nov-05,23.54,23.58,23.11,23.49,4428000,23.29
7-Nov-05,23.53,23.64,23.26,23.36,4522600,23.16
4-Nov-05,23.80,23.86,23.10,23.33,5504700,23.13
3-Nov-05,23.10,23.78,23.10,23.61,10499100,23.41
2-Nov-05,22.95,23.52,22.95,23.50,5975100,23.30
1-Nov-05,22.83,23.12,22.65,22.92,6366100,22.72
31-Oct-05,21.91,22.99,21.91,22.73,7962200,22.53
28-Oct-05,21.85,22.05,21.62,22.00,4068500,21.81
27-Oct-05,21.65,22.02,21.53,21.54,5846700,21.35
26-Oct-05,21.41,21.98,21.40,21.87,5468700,21.68
25-Oct-05,21.42,21.64,21.31,21.57,2679200,21.38
24-Oct-05,21.48,21.63,21.19,21.60,3645400,21.41
21-Oct-05,21.50,21.60,21.08,21.33,5332800,21.15
20-Oct-05,20.96,21.35,20.86,21.22,7860400,21.04
19-Oct-05,20.88,20.99,20.44,20.95,6301100,20.77
18-Oct-05,21.01,21.09,20.55,20.73,4525000,20.55
17-Oct-05,21.25,21.25,20.76,21.08,5107100,20.90
14-Oct-05,21.29,21.46,21.11,21.25,3214700,21.07
13-Oct-05,20.95,21.34,20.80,21.15,4520200,20.97
12-Oct-05,21.09,21.10,20.55,20.91,6090800,20.73
11-Oct-05,21.52,21.67,21.08,21.15,6309600,20.97
10-Oct-05,21.57,21.86,21.33,21.64,4113900,21.45
7-Oct-05,21.99,22.07,21.46,21.47,6756300,21.28
6-Oct-05,21.29,21.67,21.16,21.35,6439500,21.17
5-Oct-05,21.90,21.95,21.41,21.42,6633100,21.23
4-Oct-05,21.72,22.08,21.62,21.79,4578900,21.60
3-Oct-05,22.25,22.33,21.32,21.72,5793400,21.53
30-Sep-05,20.83,21.41,20.78,21.32,5351100,21.14
29-Sep-05,20.74,21.15,20.36,21.11,5701300,20.93
28-Sep-05,20.91,21.19,20.62,20.78,4259400,20.60
27-Sep-05,21.09,21.13,20.76,21.07,3910900,20.89
26-Sep-05,20.87,21.18,20.86,21.04,4288100,20.86
23-Sep-05,20.76,21.26,20.62,20.98,5163400,20.80
22-Sep-05,20.47,20.99,20.45,20.89,4429600,20.71
21-Sep-05,20.91,21.01,20.57,20.69,7673800,20.51
20-Sep-05,21.06,21.41,20.87,21.03,4738400,20.85
19-Sep-05,21.02,21.27,20.96,21.11,3377700,20.93
16-Sep-05,21.44,21.45,20.87,21.28,9114800,21.10
15-Sep-05,21.40,21.55,21.25,21.33,4566500,21.15
14-Sep-05,21.89,21.89,21.46,21.49,3709000,21.30
13-Sep-05,21.67,21.80,21.42,21.54,3143400,21.35
12-Sep-05,21.79,21.85,21.70,21.73,4135500,21.54
9-Sep-05,21.90,21.91,21.70,21.74,3294600,21.55
8-Sep-05,22.10,22.17,21.67,21.67,4062100,21.48
7-Sep-05,21.84,21.98,21.54,21.98,3270000,21.79
6-Sep-05,21.49,21.84,21.49,21.79,5383300,21.60
2-Sep-05,21.66,21.69,21.43,21.50,2621000,21.31
1-Sep-05,21.95,22.05,21.56,21.59,4838100,21.40
31-Aug-05,21.77,22.09,21.65,21.93,5689700,21.74
30-Aug-05,22.40,22.48,21.68,21.85,5415800,21.66
29-Aug-05,22.38,22.72,22.06,22.51,4111000,22.32
26-Aug-05,22.45,22.45,22.14,22.28,2629500,22.09
25-Aug-05,22.22,22.51,22.20,22.44,2602000,22.25
24-Aug-05,22.40,22.87,22.18,22.22,4122300,22.03
23-Aug-05,22.37,22.65,22.28,22.41,3170400,22.22
22-Aug-05,22.41,22.74,22.29,22.55,4483300,22.35
19-Aug-05,22.41,22.69,22.30,22.43,5392100,22.24
18-Aug-05,21.77,22.48,21.69,22.31,2992900,22.12
17-Aug-05,21.60,22.31,21.55,22.00,3224900,21.81
16-Aug-05,22.41,22.45,21.59,21.75,4602500,21.56
15-Aug-05,22.14,22.42,21.99,22.32,4379500,22.13
12-Aug-05,22.19,22.31,21.97,22.23,5290900,22.04
11-Aug-05,22.61,22.77,22.06,22.31,3282100,22.12
10-Aug-05,22.85,23.24,22.42,22.47,4020300,22.28
9-Aug-05,22.25,22.81,22.04,22.77,4336400,22.57
8-Aug-05,21.99,22.38,21.96,22.24,3765000,22.05
5-Aug-05,22.05,22.25,21.74,21.97,2782600,21.78
4-Aug-05,22.43,22.43,22.03,22.19,3527300,22.00
3-Aug-05,22.76,22.76,22.22,22.49,2927600,22.30
2-Aug-05,22.64,23.02,22.59,22.80,1663000,22.60
1-Aug-05,22.69,22.90,22.54,22.70,2752500,22.50
29-Jul-05,23.09,23.20,22.76,22.77,2620000,22.57
28-Jul-05,22.70,23.28,22.63,23.14,2552400,22.94
27-Jul-05,23.01,23.01,22.69,23.01,2664200,22.81
26-Jul-05,23.20,23.34,22.87,22.88,3769500,22.68
25-Jul-05,23.39,23.84,23.14,23.20,4799700,23.00
22-Jul-05,23.44,23.47,23.17,23.38,3289400,23.18
21-Jul-05,23.20,23.66,22.94,23.35,6251000,23.15
20-Jul-05,22.70,22.94,22.59,22.79,3415800,22.59
19-Jul-05,23.14,23.27,22.78,22.88,3689800,22.68
18-Jul-05,23.05,23.29,23.02,23.04,3046200,22.84
15-Jul-05,22.75,23.50,22.72,23.19,5485300,22.99
14-Jul-05,22.27,22.74,22.22,22.65,2937600,22.45
13-Jul-05,22.32,22.50,22.28,22.43,2136800,22.24
12-Jul-05,22.36,22.50,22.28,22.38,2836300,22.19
11-Jul-05,21.83,22.37,21.80,22.36,3359900,22.17
8-Jul-05,21.27,21.95,21.19,21.92,4463100,21.73
7-Jul-05,21.12,21.44,20.95,21.24,3635500,21.06
6-Jul-05,21.43,21.52,21.09,21.28,3932900,21.10
5-Jul-05,21.08,21.57,20.81,21.50,3087200,21.31
1-Jul-05,21.44,21.48,20.82,20.99,6515800,20.81
30-Jun-05,21.37,21.79,21.29,21.29,3064000,21.11
29-Jun-05,21.73,21.80,21.42,21.59,2907700,21.40
28-Jun-05,21.49,21.90,21.32,21.77,4643100,21.58
27-Jun-05,21.26,21.71,21.26,21.41,3234800,21.22
24-Jun-05,21.70,21.82,21.45,21.57,4505100,21.38
23-Jun-05,21.92,22.12,21.61,21.72,4818500,21.53
22-Jun-05,22.04,22.20,21.68,21.95,5000100,21.76
21-Jun-05,22.11,22.11,21.81,21.85,2402400,21.66
20-Jun-05,21.84,22.21,21.83,22.06,2481600,21.87
17-Jun-05,22.42,22.46,22.09,22.14,6339000,21.95
16-Jun-05,22.36,22.42,21.94,22.34,3353100,22.15
15-Jun-05,22.22,22.41,21.96,22.37,2340300,22.18
14-Jun-05,22.14,22.40,21.97,22.19,3618100,22.00
13-Jun-05,21.75,22.40,21.68,22.27,3194700,22.08
10-Jun-05,22.03,22.12,21.88,22.00,2326800,21.81
9-Jun-05,21.80,22.32,21.73,22.16,3845000,21.97
8-Jun-05,22.23,22.24,21.86,21.89,2158000,21.70
7-Jun-05,21.89,22.60,21.79,22.15,3842500,21.96
6-Jun-05,21.69,22.08,21.47,21.84,3273000,21.65
3-Jun-05,22.37,22.41,21.78,21.80,2340400,21.61
2-Jun-05,21.98,22.40,21.80,22.29,3232900,22.10
1-Jun-05,21.35,22.33,21.34,21.94,3879300,21.75
31-May-05,21.55,21.84,21.36,21.56,3368900,21.37
27-May-05,21.65,21.86,21.58,21.70,3653700,21.51
26-May-05,22.07,22.20,21.64,21.73,5501700,21.54
25-May-05,21.73,22.05,21.73,21.87,2733200,21.68
24-May-05,22.05,22.05,21.61,21.81,3356900,21.62
23-May-05,21.80,22.11,21.76,21.96,2516800,21.77
20-May-05,22.31,22.48,21.95,22.07,3015300,21.88
19-May-05,21.88,22.35,21.83,22.10,4871900,21.91
18-May-05,21.71,22.33,21.60,22.12,7705400,21.93
17-May-05,21.34,21.73,21.07,21.56,10683200,21.37
16-May-05,19.85,20.57,19.78,20.54,5518000,20.36
13-May-05,19.80,20.22,19.65,19.99,4648200,19.82
12-May-05,19.90,20.18,19.58,19.72,2800900,19.55
11-May-05,19.99,20.03,19.42,20.00,7073700,19.83
10-May-05,20.38,20.39,19.75,19.96,4686100,19.79
9-May-05,19.79,20.55,19.79,20.55,6474500,20.37
6-May-05,20.14,20.41,19.59,19.82,4186900,19.65
5-May-05,20.28,20.35,19.95,20.10,3360500,19.93
4-May-05,19.95,20.38,19.56,20.23,6322300,20.05
3-May-05,19.17,20.05,19.17,19.88,8386600,19.71
2-May-05,19.05,19.32,18.87,19.16,3165000,18.99
29-Apr-05,19.14,19.27,18.64,19.07,4537400,18.90
28-Apr-05,19.37,19.39,18.98,19.07,3783800,18.90
27-Apr-05,19.43,19.75,19.25,19.57,3406800,19.40
26-Apr-05,19.51,19.71,19.20,19.50,4677000,19.33
25-Apr-05,19.40,20.01,19.40,19.84,5371400,19.67
22-Apr-05,19.90,19.90,19.40,19.49,5420700,19.32
21-Apr-05,18.98,19.97,18.76,19.95,6472000,19.78
20-Apr-05,19.21,19.28,18.64,18.64,7142700,18.48
19-Apr-05,19.56,19.68,19.25,19.25,4244900,19.08
18-Apr-05,19.74,19.75,19.27,19.57,4825500,19.40
15-Apr-05,30.30,30.44,29.00,29.25,10261500,19.33
14-Apr-05,31.27,31.32,30.66,30.66,4424600,20.26
13-Apr-05,31.21,31.29,30.78,30.81,3841800,20.36
12-Apr-05,30.91,31.32,30.60,31.18,4375000,20.61
11-Apr-05,30.75,31.25,30.69,31.09,2836400,20.55
8-Apr-05,31.65,31.65,30.75,30.85,5106600,20.39
7-Apr-05,31.59,31.76,31.37,31.61,4567200,20.89
6-Apr-05,31.77,31.91,31.40,31.65,3838400,20.92
5-Apr-05,31.88,31.90,31.16,31.65,8078700,20.92
4-Apr-05,30.72,31.65,30.42,31.61,7862800,20.89
1-Apr-05,31.45,31.58,30.24,30.45,8794000,20.12
31-Mar-05,31.25,31.49,31.10,31.43,2811300,20.77
30-Mar-05,31.05,31.44,30.81,31.16,3908200,20.59
29-Mar-05,30.75,31.20,30.69,31.03,4739600,20.51
28-Mar-05,30.89,31.24,30.78,30.94,4090600,20.45
24-Mar-05,31.02,31.27,30.61,30.99,4973200,20.48
23-Mar-05,30.28,31.23,30.02,31.13,9686100,20.57
22-Mar-05,30.40,30.70,30.23,30.27,7735200,19.84
21-Mar-05,30.46,30.84,30.25,30.40,6026000,19.93
18-Mar-05,29.91,30.57,29.83,30.51,10339500,20.00
17-Mar-05,30.72,30.80,29.47,29.82,13134300,19.55
16-Mar-05,31.85,31.97,30.62,30.83,9007600,20.21
15-Mar-05,32.34,32.56,31.96,32.13,4052000,21.06
14-Mar-05,32.07,32.70,32.02,32.43,4439800,21.26
11-Mar-05,32.55,33.03,31.96,32.15,4362200,21.07
10-Mar-05,32.67,32.91,32.49,32.64,3264600,21.39
9-Mar-05,32.47,33.02,32.46,32.67,4175700,21.41
8-Mar-05,31.88,32.92,31.88,32.68,5758800,21.42
7-Mar-05,32.00,32.21,31.90,32.16,2956200,21.08
4-Mar-05,31.55,32.10,31.49,31.81,3688600,20.85
3-Mar-05,31.68,31.79,31.23,31.41,3623100,20.59
2-Mar-05,31.52,31.84,31.41,31.61,3064600,20.72
1-Mar-05,31.80,31.92,31.53,31.65,4195400,20.74
28-Feb-05,32.09,32.23,31.52,31.52,4971400,20.66
25-Feb-05,32.20,32.32,31.72,32.10,4391600,21.04
24-Feb-05,32.13,32.41,31.24,32.30,5859900,21.17
23-Feb-05,31.32,32.03,31.32,31.81,4247600,20.85
22-Feb-05,31.30,31.75,31.17,31.19,3359400,20.44
18-Feb-05,31.63,31.80,31.29,31.49,3203200,20.64
17-Feb-05,32.10,32.41,31.67,31.71,3912300,20.78
16-Feb-05,32.04,32.49,32.00,32.27,2882000,21.15
15-Feb-05,32.18,32.38,32.05,32.29,3708000,21.16
14-Feb-05,32.31,32.52,31.90,32.26,3793000,21.14
11-Feb-05,31.30,32.38,31.13,32.18,3406500,21.09
10-Feb-05,31.34,31.41,30.89,31.34,5479600,20.54
9-Feb-05,32.00,32.15,31.32,31.40,2975200,20.58
8-Feb-05,31.90,32.30,31.80,32.14,3459300,21.07
7-Feb-05,32.23,32.31,31.90,31.97,3541000,20.95
4-Feb-05,31.94,32.36,31.50,32.32,4729500,21.18
3-Feb-05,32.18,32.41,31.72,31.93,4691800,20.93
2-Feb-05,32.70,32.81,32.13,32.26,3775800,21.14
1-Feb-05,32.72,33.01,32.52,32.73,2727800,21.45
31-Jan-05,32.53,32.79,32.31,32.74,2292800,21.46
28-Jan-05,32.24,32.36,31.58,32.14,3582600,21.07
27-Jan-05,32.31,32.52,32.00,32.39,2907200,21.23
26-Jan-05,32.42,32.68,32.03,32.39,3506100,21.23
25-Jan-05,31.86,32.67,31.75,32.48,5242000,21.29
24-Jan-05,31.71,32.09,31.51,31.75,3861400,20.81
21-Jan-05,32.22,32.35,31.65,31.74,4972000,20.80
20-Jan-05,32.73,32.80,32.11,32.18,3054900,21.09
19-Jan-05,33.33,33.39,32.64,32.69,3479800,21.43
18-Jan-05,32.61,33.37,32.61,33.25,3440400,21.79
14-Jan-05,32.27,33.12,32.27,32.89,4287600,21.56
13-Jan-05,32.54,32.70,32.25,32.37,3722600,21.22
12-Jan-05,32.64,32.75,32.15,32.72,4481800,21.45
11-Jan-05,32.00,32.85,32.00,32.55,4445200,21.33
10-Jan-05,32.26,32.74,32.08,32.30,3822900,21.17
7-Jan-05,32.20,32.92,32.13,32.40,3996900,21.24
6-Jan-05,32.13,32.37,32.04,32.16,3752600,21.08
5-Jan-05,32.29,32.61,32.13,32.14,3129900,21.07
4-Jan-05,33.08,33.24,32.18,32.18,4171800,21.09
3-Jan-05,33.56,33.88,32.70,32.85,4759600,21.53