matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,17.78,17.94,17.45,17.61,3457400,17.61
10-Aug-06,17.70,18.02,17.57,17.92,2802200,17.92
9-Aug-06,18.05,18.26,17.62,17.65,6036100,17.65
8-Aug-06,17.53,17.68,17.12,17.34,3717700,17.34
7-Aug-06,17.48,17.72,17.32,17.43,2099500,17.43
4-Aug-06,17.80,17.94,17.32,17.51,5238200,17.51
3-Aug-06,17.20,17.67,17.07,17.45,3493800,17.45
2-Aug-06,16.95,17.39,16.84,17.22,4117700,17.22
1-Aug-06,17.20,17.24,16.78,16.95,3810100,16.95
31-Jul-06,17.38,17.51,17.20,17.31,4235200,17.31
28-Jul-06,16.97,17.45,16.97,17.34,3195600,17.34
27-Jul-06,17.05,17.38,16.82,16.92,4121300,16.92
26-Jul-06,16.78,17.10,16.42,16.89,6512900,16.89
25-Jul-06,16.85,17.18,16.59,16.80,6046800,16.80
24-Jul-06,15.92,16.64,15.89,16.33,6691000,16.33
21-Jul-06,16.13,16.13,15.54,15.76,7114400,15.76
20-Jul-06,16.84,16.92,16.17,16.24,5321700,16.24
19-Jul-06,16.61,17.19,16.52,16.89,4426300,16.89
18-Jul-06,16.59,16.69,16.10,16.54,4113200,16.54
17-Jul-06,16.33,16.65,16.20,16.42,3369500,16.42
14-Jul-06,16.41,16.66,16.22,16.28,3369800,16.28
13-Jul-06,16.38,17.06,16.30,16.41,5048100,16.41
12-Jul-06,17.04,17.11,16.45,16.47,3351400,16.47
11-Jul-06,16.51,17.19,16.49,17.10,3877600,17.10
10-Jul-06,16.99,17.10,16.47,16.59,2477600,16.59
7-Jul-06,17.00,17.34,16.80,16.92,3467400,16.92
6-Jul-06,17.21,17.34,17.02,17.17,2641500,17.17
5-Jul-06,17.36,17.43,16.98,17.13,3541500,17.13
3-Jul-06,17.69,17.81,17.49,17.49,1140800,17.49
30-Jun-06,17.88,17.90,17.42,17.55,3779700,17.55
29-Jun-06,16.93,17.75,16.69,17.70,5020900,17.70
28-Jun-06,16.87,17.17,16.42,17.05,4918600,17.05
27-Jun-06,17.34,17.45,17.09,17.10,3101100,17.10
26-Jun-06,17.23,17.49,17.18,17.29,2264900,17.29
23-Jun-06,17.18,17.52,17.07,17.24,2719100,17.24
22-Jun-06,17.34,17.89,17.06,17.25,6216400,17.25
21-Jun-06,17.42,17.94,17.42,17.83,4893400,17.83
20-Jun-06,17.50,17.74,17.44,17.46,3579800,17.46
19-Jun-06,17.78,17.86,17.47,17.56,2620900,17.56
16-Jun-06,17.86,18.07,17.57,17.68,3873000,17.68
15-Jun-06,17.65,18.09,17.33,17.95,3745700,17.95
14-Jun-06,17.50,17.74,17.09,17.47,4384000,17.47
13-Jun-06,17.59,17.79,17.35,17.40,4036000,17.40
12-Jun-06,17.92,18.02,17.52,17.54,3330200,17.54
9-Jun-06,18.06,18.30,17.71,17.82,3408500,17.82
8-Jun-06,17.87,18.30,17.62,18.05,5533200,18.05
7-Jun-06,18.46,18.53,17.99,18.02,3720900,18.02
6-Jun-06,18.50,18.58,18.25,18.43,4581900,18.43
5-Jun-06,18.95,18.98,18.33,18.40,7285900,18.40
2-Jun-06,19.63,19.65,18.82,19.06,6241000,19.06
1-Jun-06,19.66,19.68,19.16,19.47,8413300,19.47
31-May-06,19.10,19.63,19.08,19.56,9589700,19.56
30-May-06,19.17,19.27,18.94,19.01,5172700,19.01
26-May-06,18.98,19.36,18.79,19.18,6627300,19.18
25-May-06,19.08,19.12,18.69,19.02,4976000,19.02
24-May-06,18.11,19.16,17.91,18.99,11415600,18.99
23-May-06,18.51,18.77,18.12,18.14,5522600,18.14
22-May-06,18.51,18.54,18.09,18.37,8614800,18.37
19-May-06,18.54,18.74,18.24,18.73,10525300,18.73
18-May-06,19.36,19.41,18.69,18.73,5449200,18.73
17-May-06,19.65,19.80,19.33,19.43,4759200,19.43
16-May-06,19.50,19.90,19.35,19.79,5915100,19.79
15-May-06,19.63,19.96,19.25,19.58,5260600,19.58
12-May-06,20.08,20.22,19.60,19.63,4354400,19.63
11-May-06,20.18,20.37,19.91,20.11,6694700,20.11
10-May-06,21.05,21.05,19.98,20.10,10059100,20.10
9-May-06,21.40,21.46,20.90,21.07,9879900,21.07
8-May-06,21.81,22.18,21.64,22.01,3594400,22.01
5-May-06,21.95,22.04,21.56,21.81,3361900,21.81
4-May-06,21.98,22.29,21.73,21.81,4367400,21.81
3-May-06,21.52,22.05,21.50,22.03,4783800,22.03
2-May-06,21.41,21.70,21.27,21.66,4055100,21.66
1-May-06,21.75,21.95,21.26,21.31,6011900,21.31
28-Apr-06,20.56,21.89,20.52,21.84,13657400,21.84
27-Apr-06,21.20,22.02,21.03,21.61,6844200,21.61
26-Apr-06,21.46,21.71,21.06,21.39,2914200,21.39
25-Apr-06,21.30,21.52,21.03,21.46,2128400,21.46
24-Apr-06,21.32,21.45,21.02,21.20,2916700,21.20
21-Apr-06,21.82,21.86,21.18,21.35,3657200,21.35
20-Apr-06,21.64,21.87,21.36,21.64,5499300,21.64
19-Apr-06,21.32,21.67,21.05,21.60,5236900,21.60
18-Apr-06,20.36,21.39,20.35,21.23,6097800,21.23
17-Apr-06,20.52,20.94,20.19,20.36,3050300,20.36
13-Apr-06,20.40,20.92,20.35,20.57,2347700,20.57
12-Apr-06,20.76,20.88,20.32,20.37,4001800,20.37
11-Apr-06,21.00,21.01,20.45,20.79,3564700,20.79
10-Apr-06,20.75,21.03,20.57,20.83,3348900,20.83
7-Apr-06,21.32,21.49,20.56,20.71,4279900,20.71
6-Apr-06,20.82,21.26,20.75,21.20,4608300,21.20
5-Apr-06,20.17,21.01,20.16,20.87,4466700,20.87
4-Apr-06,20.76,20.76,20.16,20.24,6306600,20.24
3-Apr-06,20.84,20.99,20.47,20.61,5673500,20.61
31-Mar-06,20.86,21.04,20.48,20.64,3977000,20.64
30-Mar-06,20.74,21.15,20.46,20.88,4989400,20.88
29-Mar-06,20.39,21.00,20.25,20.75,5432000,20.75
28-Mar-06,20.86,21.07,20.18,20.42,6857600,20.42
27-Mar-06,20.69,21.12,20.54,20.99,5583700,20.99
24-Mar-06,20.38,20.75,20.28,20.73,4163500,20.73
23-Mar-06,20.23,20.60,20.20,20.36,4776600,20.36
22-Mar-06,19.83,20.45,19.82,20.40,5715900,20.40
21-Mar-06,19.76,20.52,19.49,19.95,6607700,19.95
20-Mar-06,19.86,20.05,19.62,19.79,3024500,19.79
17-Mar-06,19.75,19.97,19.39,19.83,6445300,19.83
16-Mar-06,20.48,20.48,19.80,19.81,4564000,19.81
15-Mar-06,20.28,20.54,20.12,20.38,3852900,20.38
14-Mar-06,19.71,20.28,19.63,20.19,5529400,20.19
13-Mar-06,20.00,20.03,19.65,19.68,3295600,19.68
10-Mar-06,19.75,20.10,19.53,19.84,4141700,19.84
9-Mar-06,19.90,20.15,19.71,19.74,4837200,19.74
8-Mar-06,19.86,19.96,19.61,19.76,4516600,19.76
7-Mar-06,19.81,20.12,19.71,19.74,5174300,19.74
6-Mar-06,20.92,21.11,20.10,20.27,7534500,20.27
3-Mar-06,20.94,21.37,20.70,20.89,5312100,20.89
2-Mar-06,21.10,21.50,20.87,21.21,5622600,21.21
1-Mar-06,20.59,21.47,20.52,21.18,12088300,21.18
28-Feb-06,19.72,20.18,19.65,20.04,6803000,20.04
27-Feb-06,19.88,19.99,19.65,19.76,3702600,19.76
24-Feb-06,19.65,19.86,19.46,19.73,3694800,19.73
23-Feb-06,19.86,19.88,19.60,19.65,4180200,19.65
22-Feb-06,19.77,20.13,19.43,19.92,4553900,19.92
21-Feb-06,20.00,20.06,19.52,19.66,4081700,19.66
17-Feb-06,20.12,20.20,19.90,19.92,5311900,19.92
16-Feb-06,20.08,20.40,19.83,20.02,5839900,20.02
15-Feb-06,19.80,20.08,19.68,19.98,3677900,19.98
14-Feb-06,19.80,20.08,19.53,19.91,4615800,19.91
13-Feb-06,19.67,19.97,19.55,19.74,4553900,19.74
10-Feb-06,20.19,20.21,19.51,19.78,4777900,19.78
9-Feb-06,20.23,20.61,20.19,20.24,7523200,20.24
8-Feb-06,19.89,20.25,19.85,20.23,7565500,20.23
7-Feb-06,19.18,19.61,19.14,19.58,4509100,19.58
6-Feb-06,18.96,19.46,18.80,19.21,4422500,19.21
3-Feb-06,19.29,19.46,18.94,19.01,6280600,19.01
2-Feb-06,20.01,20.12,19.32,19.40,7312200,19.40
1-Feb-06,19.03,20.15,18.96,20.13,10530500,20.13
31-Jan-06,19.27,19.50,18.98,19.31,6475200,19.31
30-Jan-06,19.36,19.54,19.23,19.29,4454000,19.29
27-Jan-06,19.53,19.72,19.23,19.30,5870500,19.30
26-Jan-06,18.74,19.54,18.28,19.49,12543100,19.49
25-Jan-06,18.81,19.08,18.65,18.92,7867200,18.92
24-Jan-06,18.42,18.94,18.42,18.68,3658400,18.68
23-Jan-06,18.63,18.85,18.41,18.44,4155300,18.44
20-Jan-06,19.20,19.43,18.49,18.53,7612000,18.53
19-Jan-06,19.28,19.96,19.22,19.76,5549100,19.76
18-Jan-06,18.71,19.35,18.62,19.10,5262700,19.10
17-Jan-06,19.00,19.21,18.88,19.01,3810100,19.01
13-Jan-06,19.11,19.27,18.92,19.01,5255100,19.01
12-Jan-06,19.54,19.61,19.01,19.11,5463400,19.11
11-Jan-06,19.59,19.65,19.30,19.49,7148800,19.49
10-Jan-06,19.63,19.75,19.42,19.55,5512400,19.55
9-Jan-06,19.80,19.97,19.55,19.80,5114200,19.80
6-Jan-06,19.93,19.98,19.46,19.85,7796500,19.85
5-Jan-06,19.64,20.15,19.50,19.73,10669900,19.73
4-Jan-06,19.17,19.40,18.96,19.20,7138000,19.20
3-Jan-06,18.77,19.35,18.22,19.10,6764400,19.10
30-Dec-05,18.66,18.69,18.41,18.53,3133000,18.53
29-Dec-05,18.88,19.07,18.66,18.74,1854800,18.74
28-Dec-05,19.01,19.08,18.63,18.89,3062100,18.89
27-Dec-05,19.33,19.36,18.88,18.97,2335200,18.97
23-Dec-05,19.27,19.40,19.10,19.17,1756800,19.17
22-Dec-05,18.97,19.25,18.79,19.19,3908800,19.19
21-Dec-05,19.07,19.26,18.85,18.91,3496700,18.91
20-Dec-05,18.87,19.25,18.72,18.90,4747900,18.90
19-Dec-05,19.28,19.32,18.78,18.82,3890000,18.82
16-Dec-05,19.28,19.46,19.06,19.11,6992100,19.11
15-Dec-05,19.65,19.75,19.22,19.29,4438200,19.29
14-Dec-05,19.82,19.98,19.42,19.55,5743100,19.55
13-Dec-05,19.50,19.88,19.26,19.69,5600200,19.69
12-Dec-05,19.06,19.47,19.05,19.42,4058800,19.42
9-Dec-05,18.98,19.30,18.97,19.05,5245500,19.05
8-Dec-05,19.26,19.40,18.84,18.97,8603900,18.97
7-Dec-05,19.37,19.55,19.26,19.30,6887200,19.30
6-Dec-05,18.74,19.48,18.56,19.40,11829200,19.40
5-Dec-05,19.03,19.35,18.25,18.30,11033500,18.30
2-Dec-05,19.16,19.50,19.06,19.10,5545900,19.10
1-Dec-05,18.43,19.24,18.38,19.18,5587800,19.18
30-Nov-05,18.24,18.49,18.21,18.26,4056100,18.26
29-Nov-05,18.27,18.70,18.23,18.25,4307900,18.25
28-Nov-05,18.35,18.51,18.04,18.28,3298200,18.28
25-Nov-05,18.38,18.49,18.30,18.40,1094400,18.40
23-Nov-05,18.32,18.60,18.25,18.29,3334900,18.29
22-Nov-05,18.35,18.64,18.25,18.40,4351900,18.40
21-Nov-05,18.32,18.71,18.14,18.37,4840300,18.37
18-Nov-05,17.98,18.50,17.82,18.38,7867800,18.38
17-Nov-05,17.50,17.80,17.37,17.79,5667500,17.79
16-Nov-05,17.76,17.76,17.35,17.37,3763200,17.37
15-Nov-05,17.62,17.87,17.50,17.64,3679600,17.64
14-Nov-05,17.48,17.72,17.45,17.62,2893900,17.62
11-Nov-05,17.70,18.00,17.44,17.49,5888500,17.49
10-Nov-05,17.25,17.77,17.14,17.64,5346400,17.64
9-Nov-05,17.14,17.29,16.97,17.22,4475100,17.22
8-Nov-05,17.25,17.47,17.17,17.22,3930900,17.22
7-Nov-05,17.06,17.36,16.89,17.30,5187800,17.30
4-Nov-05,16.91,17.14,16.78,16.98,4344100,16.98
3-Nov-05,17.04,17.25,16.67,16.96,7971100,16.96
2-Nov-05,16.65,17.02,16.57,16.87,4819500,16.87
1-Nov-05,16.59,16.76,16.50,16.61,5718000,16.61
31-Oct-05,16.37,16.80,16.34,16.66,8260300,16.66
28-Oct-05,16.40,16.46,15.96,16.32,7143100,16.32
27-Oct-05,16.45,16.47,16.04,16.28,9565000,16.28
26-Oct-05,16.42,16.59,16.23,16.40,9277500,16.40
25-Oct-05,16.84,16.97,16.27,16.43,24456500,16.43
24-Oct-05,17.42,17.89,17.24,17.73,7859000,17.73
21-Oct-05,17.46,17.64,17.30,17.36,7494100,17.36
20-Oct-05,17.78,17.83,17.25,17.43,5926000,17.43
19-Oct-05,17.55,17.68,16.81,17.68,7625700,17.68
18-Oct-05,17.81,17.85,17.56,17.62,3977300,17.62
17-Oct-05,17.56,17.97,17.41,17.90,4391500,17.90
14-Oct-05,17.66,17.73,17.37,17.57,3969600,17.57
13-Oct-05,17.53,17.78,17.29,17.66,5994000,17.66
12-Oct-05,17.17,17.57,17.14,17.48,6902700,17.48
11-Oct-05,17.94,17.97,16.97,17.26,13047000,17.26
10-Oct-05,18.05,18.19,17.75,17.95,11698300,17.95
7-Oct-05,18.45,18.70,18.26,18.34,3678700,18.34
6-Oct-05,18.55,18.66,18.19,18.42,6414400,18.42
5-Oct-05,18.96,18.98,18.55,18.60,7838900,18.60
4-Oct-05,19.49,19.65,18.92,18.97,7371200,18.97
3-Oct-05,19.19,19.59,19.13,19.46,7559200,19.46
30-Sep-05,18.88,19.21,18.87,19.11,4856900,19.11
29-Sep-05,18.46,18.90,18.26,18.87,9764700,18.87
28-Sep-05,18.74,19.08,18.48,18.49,7287800,18.49
27-Sep-05,18.97,19.11,18.75,18.76,5946800,18.76
26-Sep-05,18.75,19.12,18.72,18.97,5796700,18.97
23-Sep-05,18.56,18.84,18.36,18.67,4052200,18.67
22-Sep-05,18.64,18.90,18.43,18.55,8413200,18.55
21-Sep-05,19.30,19.30,18.72,18.76,8594100,18.76
20-Sep-05,18.84,19.48,18.84,19.24,10677900,19.24
19-Sep-05,19.05,19.16,18.72,18.83,5328600,18.83
16-Sep-05,19.02,19.22,18.84,19.17,7557400,19.17
15-Sep-05,19.52,19.55,18.90,18.97,9839900,18.97
14-Sep-05,19.59,19.81,19.28,19.47,8722300,19.47
13-Sep-05,19.60,19.62,19.40,19.55,7321100,19.55
12-Sep-05,19.81,19.81,19.45,19.57,8722900,19.57
9-Sep-05,19.87,19.95,19.52,19.81,8587300,19.81
8-Sep-05,20.15,20.28,19.71,19.82,10876600,19.82
7-Sep-05,20.39,20.64,19.93,20.11,22865600,20.11
6-Sep-05,21.65,21.98,21.52,21.80,4804400,21.80
2-Sep-05,21.60,21.63,21.35,21.47,2275800,21.47
1-Sep-05,21.79,21.92,21.48,21.48,4213600,21.48
31-Aug-05,21.64,21.95,21.59,21.88,3308200,21.88
30-Aug-05,21.60,21.84,21.49,21.73,5121300,21.73
29-Aug-05,21.25,21.85,21.25,21.71,3571900,21.71
26-Aug-05,21.72,21.85,21.27,21.35,3201600,21.35
25-Aug-05,21.69,22.02,21.55,21.77,4595200,21.77
24-Aug-05,21.74,22.32,21.60,21.64,4272700,21.64
23-Aug-05,21.89,22.11,21.78,21.88,3224700,21.88
22-Aug-05,21.76,22.16,21.69,21.82,3887600,21.82
19-Aug-05,21.65,21.92,21.54,21.57,3470700,21.57
18-Aug-05,21.77,21.84,21.55,21.62,3073200,21.62
17-Aug-05,21.69,21.93,21.63,21.72,4884400,21.72
16-Aug-05,22.00,22.00,21.58,21.63,4905700,21.63
15-Aug-05,21.84,22.15,21.84,22.00,6210200,22.00
12-Aug-05,22.14,22.19,21.72,21.95,6863800,21.95
11-Aug-05,22.38,22.66,22.14,22.30,8207100,22.30
10-Aug-05,22.50,22.91,22.27,22.40,7278500,22.40
9-Aug-05,22.60,22.76,22.35,22.44,3540800,22.44
8-Aug-05,22.49,22.67,22.27,22.45,4216200,22.45
5-Aug-05,22.56,22.65,22.29,22.42,2870900,22.42
4-Aug-05,22.74,22.88,22.39,22.56,4173100,22.56
3-Aug-05,22.75,22.99,22.60,22.88,5738300,22.88
2-Aug-05,21.90,22.84,21.74,22.79,8707700,22.79
1-Aug-05,21.94,22.00,21.22,21.56,7285300,21.56
29-Jul-05,22.04,22.15,21.83,21.87,3888200,21.87
28-Jul-05,22.05,22.19,21.80,22.10,4001900,22.10
27-Jul-05,22.35,22.37,21.83,22.12,7294100,22.12
26-Jul-05,22.83,22.85,22.25,22.45,9634800,22.45
25-Jul-05,22.15,22.54,22.05,22.53,7912400,22.53
22-Jul-05,22.24,22.40,22.08,22.20,6393500,22.20
21-Jul-05,22.16,22.25,21.69,22.09,5738600,22.09
20-Jul-05,21.86,22.40,21.66,22.39,6642400,22.39
19-Jul-05,22.00,22.23,21.84,22.18,4753900,22.18
18-Jul-05,21.95,22.02,21.75,21.93,3464400,21.93
15-Jul-05,22.04,22.12,21.78,21.94,3185900,21.94
14-Jul-05,22.15,22.36,21.89,22.07,5462900,22.07
13-Jul-05,21.91,22.16,21.70,22.07,4163900,22.07
12-Jul-05,21.82,22.05,21.56,21.91,6542600,21.91
11-Jul-05,21.68,21.85,21.45,21.82,7153400,21.82
8-Jul-05,20.99,21.67,20.86,21.53,8445900,21.53
7-Jul-05,20.41,21.02,20.41,20.91,7524000,20.91
6-Jul-05,20.17,20.93,20.11,20.65,7241300,20.65
5-Jul-05,19.83,20.25,19.74,20.19,3581600,20.19
1-Jul-05,19.81,20.01,19.79,19.79,4552700,19.79
30-Jun-05,19.71,20.22,19.71,19.80,7666600,19.80
29-Jun-05,19.57,20.09,19.53,19.85,8683100,19.85
28-Jun-05,20.00,20.00,19.41,19.52,9157900,19.52
27-Jun-05,20.25,20.29,19.43,19.71,11008400,19.71
24-Jun-05,20.72,20.80,20.29,20.35,5312800,20.35
23-Jun-05,20.85,21.36,20.60,20.79,8936300,20.79
22-Jun-05,20.76,20.88,20.54,20.68,3497800,20.68
21-Jun-05,20.58,20.80,20.39,20.66,6860000,20.66
20-Jun-05,20.62,20.83,20.41,20.61,5736200,20.61
17-Jun-05,21.44,21.80,20.77,20.81,8313200,20.81
16-Jun-05,21.23,21.40,21.06,21.23,5959000,21.23
15-Jun-05,21.46,21.49,20.79,21.17,5303200,21.17
14-Jun-05,21.36,21.63,21.11,21.25,3937200,21.25
13-Jun-05,21.57,21.82,21.35,21.45,4146000,21.45
10-Jun-05,22.09,22.09,21.52,21.57,4378000,21.57
9-Jun-05,21.67,22.24,21.60,22.13,5492200,22.13
8-Jun-05,21.88,22.00,21.60,21.76,4084000,21.76
7-Jun-05,21.90,22.35,21.68,21.73,6099500,21.73
6-Jun-05,22.11,22.14,21.74,21.84,5308000,21.84
3-Jun-05,22.57,22.64,22.11,22.19,4382400,22.19
2-Jun-05,22.06,22.62,21.98,22.60,6250100,22.60
1-Jun-05,22.07,22.62,21.99,22.17,6011400,22.17
31-May-05,22.32,22.36,21.90,22.18,5543300,22.18
27-May-05,22.55,22.56,22.08,22.26,3826300,22.26
26-May-05,22.43,22.73,22.36,22.55,6515200,22.55
25-May-05,22.26,22.33,22.08,22.28,6338900,22.28
24-May-05,22.09,22.35,22.00,22.33,5218800,22.33
23-May-05,22.25,22.41,21.79,22.10,7858800,22.10
20-May-05,22.01,22.33,21.88,22.31,5245900,22.31
19-May-05,22.07,22.35,21.94,22.09,5232700,22.09
18-May-05,21.89,22.13,21.41,22.06,7335400,22.06
17-May-05,21.31,21.89,21.16,21.83,6782100,21.83
16-May-05,21.19,21.36,21.02,21.19,3696100,21.19
13-May-05,20.87,21.36,20.71,21.20,7652200,21.20
12-May-05,20.59,20.99,20.49,20.84,5813200,20.84
11-May-05,20.78,20.85,20.13,20.53,7312900,20.53
10-May-05,20.89,20.96,20.58,20.73,4090100,20.73
9-May-05,20.84,21.00,20.67,21.00,4486900,21.00
6-May-05,20.81,20.98,20.48,20.88,4966900,20.88
5-May-05,20.83,20.85,20.42,20.64,4382500,20.64
4-May-05,20.62,20.83,20.46,20.80,5341700,20.80
3-May-05,20.62,20.84,20.44,20.57,5056600,20.57
2-May-05,20.76,20.82,20.50,20.62,4129600,20.62
29-Apr-05,20.65,20.82,20.12,20.73,6534200,20.73
28-Apr-05,20.57,21.00,20.39,20.53,6732100,20.53
27-Apr-05,20.43,20.94,20.29,20.68,6795100,20.68
26-Apr-05,19.70,21.19,19.60,20.60,21478500,20.60
25-Apr-05,19.26,19.34,19.07,19.25,6570400,19.25
22-Apr-05,19.07,19.35,18.95,19.01,10538200,19.01
21-Apr-05,19.24,19.62,19.00,19.52,6708400,19.52
20-Apr-05,18.93,19.19,18.79,18.98,11434400,18.98
19-Apr-05,18.65,18.81,18.39,18.73,6589400,18.73
18-Apr-05,18.30,18.75,18.21,18.39,5669300,18.39
15-Apr-05,18.85,18.93,18.21,18.28,8460600,18.28
14-Apr-05,19.27,19.52,18.89,19.00,5989300,19.00
13-Apr-05,19.29,19.50,19.13,19.21,5293000,19.21
12-Apr-05,19.57,19.65,18.84,19.48,10467500,19.48
11-Apr-05,20.14,20.22,19.57,19.62,5765900,19.62
8-Apr-05,20.08,20.29,20.00,20.11,4182200,20.11
7-Apr-05,19.64,20.14,19.60,20.10,3613900,20.10
6-Apr-05,20.00,20.08,19.64,19.68,4158100,19.68
5-Apr-05,19.50,19.78,19.42,19.54,4394900,19.54
4-Apr-05,19.39,19.51,19.15,19.44,5690200,19.44
1-Apr-05,19.88,19.96,19.23,19.35,6927500,19.35
31-Mar-05,19.76,19.81,19.52,19.78,4488900,19.78
30-Mar-05,19.38,19.87,19.24,19.81,4976900,19.81
29-Mar-05,19.31,19.54,19.12,19.25,6069600,19.25
28-Mar-05,19.39,19.65,19.27,19.30,3823000,19.30
24-Mar-05,19.33,19.50,19.25,19.30,3655300,19.30
23-Mar-05,19.21,19.56,19.16,19.29,4099400,19.29
22-Mar-05,19.44,19.64,19.10,19.17,4823200,19.17
21-Mar-05,19.29,19.58,19.08,19.33,5125500,19.33
18-Mar-05,19.75,19.85,19.11,19.30,12759500,19.30
17-Mar-05,19.87,20.13,19.80,19.88,4192700,19.88
16-Mar-05,20.04,20.31,19.75,19.83,6539400,19.83
15-Mar-05,20.63,20.67,20.05,20.12,6021900,20.12
14-Mar-05,20.43,20.57,20.21,20.54,5736600,20.54
11-Mar-05,20.62,21.04,20.17,20.30,11869700,20.30
10-Mar-05,20.69,20.81,20.04,20.64,21664100,20.64
9-Mar-05,21.05,21.15,20.30,20.37,12047100,20.37
8-Mar-05,21.00,21.43,20.74,20.83,7508900,20.83
7-Mar-05,20.57,21.37,20.35,21.22,11179300,21.22
4-Mar-05,20.72,20.84,20.25,20.44,9210000,20.44
3-Mar-05,21.09,21.13,20.32,20.41,8799300,20.41
2-Mar-05,21.10,21.55,20.92,21.06,8643200,21.06
1-Mar-05,20.94,21.47,20.88,21.37,10065400,21.37
28-Feb-05,21.03,21.47,20.45,20.74,8343400,20.74
25-Feb-05,20.51,21.08,20.38,20.96,6557100,20.96
24-Feb-05,20.11,20.61,19.92,20.59,5787300,20.59
23-Feb-05,20.33,20.38,19.82,20.03,6321200,20.03
22-Feb-05,20.03,20.81,19.98,20.07,8067700,20.07
18-Feb-05,20.16,20.28,19.96,20.10,4381800,20.10
17-Feb-05,20.50,20.66,20.03,20.20,5864300,20.20
16-Feb-05,20.47,20.70,20.24,20.38,4952600,20.38
15-Feb-05,20.50,21.07,20.26,20.51,8186500,20.51
14-Feb-05,20.54,20.82,20.40,20.45,5976500,20.45
11-Feb-05,19.86,20.75,19.68,20.50,7685000,20.50
10-Feb-05,19.96,20.13,19.65,19.87,8223000,19.87
9-Feb-05,19.97,20.00,19.49,19.52,6835200,19.52
8-Feb-05,19.63,20.20,19.61,20.02,8141600,20.02
7-Feb-05,19.49,19.72,19.33,19.61,5383600,19.61
4-Feb-05,18.47,19.52,18.39,19.40,12425000,19.40
3-Feb-05,19.13,19.18,18.62,18.87,5087700,18.87
2-Feb-05,19.34,19.38,19.05,19.19,5147700,19.19
1-Feb-05,19.34,19.66,19.18,19.27,8378500,19.27
31-Jan-05,18.95,19.29,18.86,19.20,10792900,19.20
28-Jan-05,18.76,18.97,18.22,18.49,7618800,18.49
27-Jan-05,18.40,18.79,18.27,18.61,9382500,18.61
26-Jan-05,18.41,18.54,18.12,18.39,7106900,18.39
25-Jan-05,18.30,18.53,18.15,18.33,8949000,18.33
24-Jan-05,18.25,18.30,17.75,17.88,8049000,17.88
21-Jan-05,18.41,18.76,18.05,18.07,11100100,18.07
20-Jan-05,18.04,18.50,17.91,18.22,10216100,18.22
19-Jan-05,18.55,18.63,17.87,17.91,6091800,17.91
18-Jan-05,18.13,18.66,18.10,18.51,6405400,18.51
14-Jan-05,18.08,18.55,18.04,18.12,9300500,18.12
13-Jan-05,18.02,18.25,17.78,17.94,9708300,17.94
12-Jan-05,18.32,18.38,17.88,18.07,7895000,18.07
11-Jan-05,18.23,18.41,17.89,18.10,6453400,18.10
10-Jan-05,18.60,18.79,18.27,18.45,5899100,18.45
7-Jan-05,18.89,19.01,18.54,18.67,6976800,18.67
6-Jan-05,18.96,19.09,18.61,18.67,6572600,18.67
5-Jan-05,18.54,19.30,18.51,18.86,12512200,18.86
4-Jan-05,20.23,20.25,18.95,19.19,9006200,19.19
3-Jan-05,20.79,20.82,19.92,20.04,7841000,20.04