matplotlib Code

408 lines (407 with data), 19.3 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,16.70,16.77,16.47,16.61,968900,16.61
10-Aug-06,16.43,16.85,16.35,16.70,1037600,16.70
9-Aug-06,16.56,16.93,16.39,16.39,1550100,16.39
8-Aug-06,16.48,16.90,16.47,16.58,1679200,16.58
7-Aug-06,16.57,16.78,16.47,16.59,1008300,16.59
4-Aug-06,16.83,16.92,16.37,16.62,1003300,16.62
3-Aug-06,16.62,16.89,16.47,16.72,1610400,16.72
2-Aug-06,16.45,16.83,16.28,16.63,1384900,16.63
1-Aug-06,16.78,16.79,16.30,16.45,2078400,16.45
31-Jul-06,17.00,17.27,16.74,16.88,2080500,16.88
28-Jul-06,16.60,17.25,16.57,17.09,2296500,17.09
27-Jul-06,17.30,17.49,16.97,17.05,1380000,17.05
26-Jul-06,17.37,17.48,16.99,17.31,1196000,17.31
25-Jul-06,17.12,17.48,17.10,17.33,1108600,17.33
24-Jul-06,17.03,17.44,17.03,17.25,995300,17.25
21-Jul-06,17.04,17.22,16.95,17.03,1169500,17.03
20-Jul-06,17.59,17.66,17.09,17.15,1253100,17.15
19-Jul-06,17.39,17.84,17.39,17.65,1320200,17.65
18-Jul-06,17.25,17.42,16.95,17.36,1345100,17.36
17-Jul-06,17.50,17.74,17.13,17.27,935700,17.27
14-Jul-06,17.78,17.95,17.35,17.55,1936300,17.55
13-Jul-06,18.04,18.23,17.70,17.85,2014500,17.85
12-Jul-06,18.44,18.66,18.03,18.15,1003900,18.15
11-Jul-06,18.79,18.86,18.26,18.57,1255500,18.57
10-Jul-06,19.00,19.16,18.71,18.76,978700,18.76
7-Jul-06,19.11,19.33,18.50,18.93,1255600,18.93
6-Jul-06,19.26,19.47,19.13,19.28,1160800,19.28
5-Jul-06,19.51,19.51,19.09,19.18,1132100,19.18
3-Jul-06,19.26,19.65,19.26,19.52,480400,19.52
30-Jun-06,19.78,19.92,19.42,19.49,2000100,19.49
29-Jun-06,19.00,19.81,18.88,19.61,1586400,19.61
28-Jun-06,18.75,18.94,18.57,18.80,1287500,18.80
27-Jun-06,18.95,19.02,18.69,18.78,1325300,18.78
26-Jun-06,18.87,19.02,18.71,18.90,742200,18.90
23-Jun-06,18.86,19.22,18.65,18.89,611500,18.89
22-Jun-06,19.01,19.10,18.58,18.83,744300,18.83
21-Jun-06,18.86,19.19,18.50,19.00,822700,19.00
20-Jun-06,18.87,18.94,18.60,18.73,831600,18.73
19-Jun-06,19.01,19.15,18.89,18.95,1221300,18.95
16-Jun-06,18.92,19.18,18.92,19.06,1651400,19.06
15-Jun-06,18.64,19.19,18.46,19.07,915600,19.07
14-Jun-06,18.49,18.73,18.40,18.61,1229700,18.61
13-Jun-06,18.53,18.81,18.43,18.51,1294300,18.51
12-Jun-06,18.62,18.91,18.46,18.57,1170700,18.57
9-Jun-06,18.61,18.76,18.31,18.54,2094800,18.54
8-Jun-06,18.85,18.98,18.21,18.52,1830800,18.52
7-Jun-06,19.25,19.25,18.85,18.98,1440100,18.98
6-Jun-06,19.40,19.61,18.96,19.14,832400,19.14
5-Jun-06,19.89,19.93,19.34,19.39,851000,19.39
2-Jun-06,20.11,20.12,19.67,20.02,1276300,20.02
1-Jun-06,19.77,20.11,19.45,20.11,1883900,20.11
31-May-06,19.45,19.82,19.39,19.68,915800,19.68
30-May-06,19.72,19.78,19.39,19.49,1182100,19.49
26-May-06,19.77,19.97,19.56,19.89,975200,19.89
25-May-06,19.58,19.94,19.30,19.79,1606000,19.79
24-May-06,19.33,19.59,19.10,19.58,1797100,19.58
23-May-06,19.58,19.87,19.41,19.47,1457400,19.37
22-May-06,19.57,19.85,19.21,19.54,1587200,19.44
19-May-06,20.04,20.43,19.64,19.76,2371900,19.66
18-May-06,20.61,20.61,20.08,20.27,2462600,20.17
17-May-06,20.74,20.86,20.36,20.46,2408600,20.35
16-May-06,20.69,21.05,20.68,20.97,1705400,20.86
15-May-06,21.00,21.08,20.45,21.03,1469700,20.92
12-May-06,21.34,21.64,20.81,21.04,1698100,20.93
11-May-06,21.46,21.67,21.40,21.50,1412400,21.39
10-May-06,21.36,21.80,21.31,21.64,1129600,21.53
9-May-06,21.53,21.62,21.39,21.53,1111600,21.42
8-May-06,21.80,21.84,21.46,21.70,769400,21.59
5-May-06,21.79,21.92,21.59,21.76,867400,21.65
4-May-06,21.12,21.80,21.08,21.68,1247100,21.57
3-May-06,21.12,21.42,21.10,21.22,1029800,21.11
2-May-06,21.54,21.62,21.13,21.27,1617200,21.16
1-May-06,22.24,22.34,21.19,21.57,1820300,21.46
28-Apr-06,22.04,22.65,21.98,22.24,2451200,22.13
27-Apr-06,22.84,23.65,22.77,23.06,1575500,22.94
26-Apr-06,22.72,23.31,22.54,22.89,1166600,22.77
25-Apr-06,23.02,23.18,22.66,22.89,1306500,22.77
24-Apr-06,22.83,23.25,22.62,23.03,842600,22.91
21-Apr-06,23.21,23.50,22.69,22.88,866000,22.76
20-Apr-06,22.93,23.40,22.85,23.08,857000,22.96
19-Apr-06,22.87,23.05,22.62,23.00,877000,22.88
18-Apr-06,22.12,22.97,22.03,22.89,1370300,22.77
17-Apr-06,22.18,22.25,22.00,22.19,925100,22.08
13-Apr-06,22.30,22.50,21.98,22.26,673000,22.15
12-Apr-06,22.31,22.42,22.09,22.26,663600,22.15
11-Apr-06,22.41,22.63,22.19,22.26,664200,22.15
10-Apr-06,22.86,22.97,22.30,22.41,884500,22.29
7-Apr-06,23.06,23.39,22.60,22.78,1159200,22.66
6-Apr-06,23.02,23.16,22.76,23.05,1025400,22.93
5-Apr-06,22.67,23.18,22.40,22.98,1137600,22.86
4-Apr-06,22.72,22.95,22.42,22.59,1352400,22.47
3-Apr-06,23.24,23.32,22.64,22.73,1636300,22.61
31-Mar-06,23.37,23.73,22.93,23.11,1831200,22.99
30-Mar-06,23.18,23.40,22.98,23.29,1257500,23.17
29-Mar-06,22.61,23.20,22.40,23.11,1783700,22.99
28-Mar-06,22.70,22.81,22.36,22.47,1634800,22.35
27-Mar-06,21.81,22.64,21.73,22.61,1752300,22.49
24-Mar-06,22.53,22.59,22.22,22.41,891000,22.29
23-Mar-06,22.58,22.70,22.27,22.43,766100,22.31
22-Mar-06,22.25,22.76,22.02,22.70,1526400,22.58
21-Mar-06,22.58,22.74,22.18,22.44,1606200,22.32
20-Mar-06,22.45,22.70,22.30,22.66,1949400,22.54
17-Mar-06,22.02,22.42,21.78,22.41,2034800,22.29
16-Mar-06,21.97,22.92,21.71,21.89,2879600,21.78
15-Mar-06,20.98,21.00,20.79,20.91,504200,20.80
14-Mar-06,20.77,20.94,20.51,20.89,737500,20.78
13-Mar-06,20.67,20.78,20.50,20.59,601100,20.48
10-Mar-06,20.45,20.73,20.37,20.65,1159400,20.54
9-Mar-06,20.54,20.77,20.40,20.58,1810900,20.47
8-Mar-06,20.64,20.65,20.35,20.55,1612400,20.44
7-Mar-06,20.31,20.65,20.30,20.50,1362200,20.39
6-Mar-06,20.65,21.00,20.34,20.47,1570600,20.36
3-Mar-06,20.30,21.00,20.30,20.72,1783700,20.61
2-Mar-06,20.35,20.51,20.30,20.41,1200800,20.31
1-Mar-06,20.40,20.60,20.36,20.51,1355700,20.40
28-Feb-06,20.46,20.60,20.32,20.40,1834800,20.30
27-Feb-06,20.27,20.87,20.27,20.51,796000,20.40
24-Feb-06,20.25,20.50,20.21,20.42,994500,20.32
23-Feb-06,20.10,20.52,20.10,20.30,1078300,20.20
22-Feb-06,20.11,20.57,20.02,20.20,1439600,20.10
21-Feb-06,20.12,20.30,19.98,20.08,1396300,19.98
17-Feb-06,20.05,20.34,20.02,20.04,1278900,19.94
16-Feb-06,20.01,20.25,19.94,20.15,1407500,20.05
15-Feb-06,20.03,20.16,19.82,20.06,2339500,19.96
14-Feb-06,20.24,20.49,20.14,20.18,1978400,19.98
13-Feb-06,20.36,20.39,20.01,20.29,1533400,20.09
10-Feb-06,20.20,20.47,20.15,20.36,1385800,20.16
9-Feb-06,20.38,20.50,20.00,20.27,1618500,20.07
8-Feb-06,20.23,20.48,20.06,20.29,1214100,20.09
7-Feb-06,20.22,20.50,20.08,20.24,1852200,20.04
6-Feb-06,19.98,20.76,19.98,20.31,3668700,20.11
3-Feb-06,21.00,21.27,19.65,20.08,10738700,19.88
2-Feb-06,23.71,23.81,23.14,23.32,1363000,23.09
1-Feb-06,23.51,24.05,23.45,23.96,1171400,23.72
31-Jan-06,23.82,23.98,23.33,23.70,968800,23.46
30-Jan-06,24.25,24.50,23.82,24.01,882800,23.77
27-Jan-06,23.85,24.75,23.74,24.12,952000,23.88
26-Jan-06,23.49,23.84,23.12,23.77,925900,23.53
25-Jan-06,23.13,23.41,23.04,23.26,942800,23.03
24-Jan-06,23.02,23.46,22.85,23.16,1274100,22.93
23-Jan-06,23.06,23.33,22.81,23.05,1062100,22.82
20-Jan-06,23.71,24.24,23.00,23.07,1284500,22.84
19-Jan-06,23.30,23.98,23.25,23.89,795100,23.65
18-Jan-06,23.11,23.58,23.06,23.32,954800,23.09
17-Jan-06,23.30,23.62,23.11,23.28,726500,23.05
13-Jan-06,23.28,23.51,23.15,23.35,677100,23.11
12-Jan-06,23.28,23.55,23.03,23.19,660200,22.96
11-Jan-06,23.39,23.54,23.12,23.36,798700,23.12
10-Jan-06,23.40,23.62,23.06,23.29,1371000,23.06
9-Jan-06,23.43,23.80,23.25,23.43,1239600,23.19
6-Jan-06,23.22,23.73,23.01,23.57,969100,23.33
5-Jan-06,23.09,23.21,22.94,23.01,942400,22.78
4-Jan-06,22.55,23.23,22.35,23.03,1885000,22.80
3-Jan-06,22.00,22.51,21.70,22.44,1512500,22.21
30-Dec-05,22.14,22.28,21.86,22.00,873100,21.78
29-Dec-05,22.00,22.52,22.00,22.32,1168900,22.10
28-Dec-05,22.14,22.30,22.03,22.06,903300,21.84
27-Dec-05,22.15,22.55,21.91,22.14,1027500,21.92
23-Dec-05,22.00,22.32,21.90,22.15,626800,21.93
22-Dec-05,21.87,22.07,21.77,21.92,628000,21.70
21-Dec-05,22.30,22.50,21.81,21.92,1077800,21.70
20-Dec-05,22.04,22.74,21.93,22.30,1362400,22.08
19-Dec-05,22.50,22.55,22.00,22.04,1089600,21.82
16-Dec-05,22.46,22.75,22.27,22.34,2341900,22.12
15-Dec-05,22.55,22.56,22.02,22.51,892900,22.28
14-Dec-05,22.45,22.87,22.34,22.51,1465700,22.28
13-Dec-05,22.20,22.72,22.01,22.45,962400,22.22
12-Dec-05,22.28,22.50,21.94,22.19,838700,21.97
9-Dec-05,22.25,22.33,22.11,22.19,716500,21.97
8-Dec-05,22.27,22.40,22.02,22.11,1418700,21.89
7-Dec-05,22.26,22.54,22.12,22.18,1367200,21.96
6-Dec-05,22.48,22.63,22.28,22.33,671800,22.11
5-Dec-05,22.53,22.53,22.01,22.36,673300,22.13
2-Dec-05,22.54,22.60,22.17,22.50,863900,22.27
1-Dec-05,22.60,22.85,22.45,22.77,983200,22.54
30-Nov-05,21.81,22.56,21.77,22.41,2013200,22.18
29-Nov-05,22.19,22.20,21.85,21.92,1267700,21.70
28-Nov-05,22.22,22.24,21.83,22.01,1278400,21.79
25-Nov-05,21.61,22.29,21.61,22.08,621000,21.86
23-Nov-05,21.21,21.79,21.13,21.67,1454500,21.45
22-Nov-05,21.31,21.44,21.10,21.28,1563200,21.07
21-Nov-05,21.60,21.69,21.25,21.41,1383800,21.19
18-Nov-05,21.68,21.68,21.30,21.53,2435200,21.31
17-Nov-05,21.13,21.55,20.96,21.32,1543900,21.11
16-Nov-05,21.15,21.15,20.59,20.96,1185600,20.65
15-Nov-05,21.42,21.42,20.91,21.05,1276400,20.74
14-Nov-05,21.39,21.47,21.12,21.25,1064300,20.94
11-Nov-05,21.36,21.84,21.36,21.42,1084900,21.10
10-Nov-05,21.43,21.44,20.95,21.41,1262600,21.09
9-Nov-05,21.12,21.45,20.81,21.28,1322900,20.97
8-Nov-05,21.33,21.38,20.91,21.16,1616900,20.85
7-Nov-05,21.46,21.55,20.81,21.30,1477400,20.98
4-Nov-05,22.26,22.50,21.06,21.35,2910700,21.03
3-Nov-05,22.26,22.49,22.00,22.23,1477400,21.90
2-Nov-05,21.68,22.07,21.28,21.98,1943600,21.65
1-Nov-05,21.34,22.00,21.25,21.73,1998800,21.41
31-Oct-05,21.58,21.60,20.83,21.38,4224900,21.06
28-Oct-05,22.05,22.24,21.24,21.63,4132500,21.31
27-Oct-05,21.32,22.88,19.00,21.96,8761200,21.64
26-Oct-05,24.10,24.44,23.79,24.27,1402700,23.91
25-Oct-05,23.51,24.15,23.40,24.12,1201600,23.76
24-Oct-05,22.88,23.78,22.78,23.41,1505800,23.06
21-Oct-05,23.41,23.62,22.50,22.88,1975400,22.54
20-Oct-05,23.84,23.84,23.03,23.27,1141500,22.93
19-Oct-05,23.45,23.66,22.28,23.64,1685100,23.29
18-Oct-05,23.72,23.92,22.87,23.40,1401200,23.05
17-Oct-05,24.02,24.09,23.42,23.81,1155400,23.46
14-Oct-05,23.81,24.50,23.33,24.15,1055000,23.79
13-Oct-05,23.93,24.10,23.26,24.01,1608300,23.65
12-Oct-05,24.00,24.63,23.66,24.05,1186800,23.69
11-Oct-05,24.29,24.37,23.40,24.01,2320000,23.65
10-Oct-05,24.59,24.66,24.16,24.38,920000,24.02
7-Oct-05,24.95,25.28,24.65,24.71,735200,24.34
6-Oct-05,24.99,25.00,24.38,24.70,969300,24.33
5-Oct-05,25.50,25.79,24.83,25.13,1005300,24.76
4-Oct-05,25.92,26.27,25.40,25.50,670200,25.12
3-Oct-05,26.07,26.31,25.78,26.07,863600,25.68
30-Sep-05,25.90,26.10,25.68,25.91,708400,25.53
29-Sep-05,25.03,26.00,25.00,25.91,886900,25.53
28-Sep-05,25.05,25.38,24.77,25.09,775600,24.72
27-Sep-05,25.40,25.40,24.69,25.06,718900,24.69
26-Sep-05,25.45,25.67,24.98,25.37,595100,24.99
23-Sep-05,24.95,25.40,24.60,25.31,664200,24.94
22-Sep-05,24.73,25.28,24.46,25.00,974500,24.63
21-Sep-05,25.46,25.46,24.36,24.82,1335200,24.45
20-Sep-05,26.06,26.39,25.26,25.36,1127800,24.98
19-Sep-05,26.71,26.71,25.71,25.93,1008200,25.55
16-Sep-05,25.79,26.78,25.56,26.55,2275600,26.16
15-Sep-05,26.01,26.14,25.70,25.86,713200,25.48
14-Sep-05,26.37,26.60,25.99,26.01,1025900,25.63
13-Sep-05,26.66,26.66,26.04,26.47,636100,26.08
12-Sep-05,26.71,26.80,26.43,26.54,465200,26.15
9-Sep-05,26.42,27.00,26.35,26.71,939400,26.31
8-Sep-05,26.45,26.45,25.97,26.23,926900,25.84
7-Sep-05,26.05,26.24,25.78,26.19,558700,25.80
6-Sep-05,26.10,26.50,25.93,26.22,554000,25.83
2-Sep-05,26.15,26.31,25.80,25.91,650900,25.53
1-Sep-05,26.01,26.23,25.69,26.00,804000,25.62
31-Aug-05,25.45,26.17,24.94,26.17,995000,25.78
30-Aug-05,25.75,25.75,25.15,25.44,792000,25.06
29-Aug-05,25.25,25.93,24.85,25.82,572100,25.44
26-Aug-05,25.72,25.79,25.24,25.41,540200,25.03
25-Aug-05,25.66,26.04,25.51,25.81,772200,25.43
24-Aug-05,25.73,26.36,25.45,25.49,790700,25.11
23-Aug-05,25.96,26.07,25.60,25.78,622500,25.40
22-Aug-05,25.93,26.37,25.70,25.95,574900,25.57
19-Aug-05,25.65,26.24,25.50,25.76,886800,25.38
18-Aug-05,25.85,25.98,25.49,25.67,629100,25.19
17-Aug-05,25.94,26.08,25.61,25.92,734800,25.44
16-Aug-05,26.49,26.72,25.81,26.01,1519700,25.53
15-Aug-05,26.57,26.83,26.45,26.65,870900,26.15
12-Aug-05,26.50,26.86,26.50,26.69,923700,26.19
11-Aug-05,26.57,26.98,26.39,26.66,638600,26.16
10-Aug-05,26.38,27.14,26.25,26.53,864300,26.04
9-Aug-05,26.81,26.81,26.31,26.42,1225900,25.93
8-Aug-05,27.16,27.37,26.25,26.62,1924000,26.12
5-Aug-05,27.24,27.50,26.74,27.09,734400,26.59
4-Aug-05,27.69,28.00,27.28,27.42,730200,26.91
3-Aug-05,28.09,28.25,27.66,27.98,800000,27.46
2-Aug-05,28.24,28.32,27.87,28.23,887600,27.70
1-Aug-05,28.05,28.56,27.84,28.33,1692100,27.80
29-Jul-05,27.53,28.40,27.50,28.11,1295700,27.59
28-Jul-05,27.97,28.00,27.22,27.92,1364100,27.40
27-Jul-05,28.39,28.40,27.68,27.90,1277600,27.38
26-Jul-05,26.90,28.34,26.55,28.00,3831500,27.48
25-Jul-05,25.90,25.98,25.48,25.70,862900,25.22
22-Jul-05,25.42,26.00,25.16,25.74,933300,25.26
21-Jul-05,26.04,26.07,25.04,25.46,1059700,24.99
20-Jul-05,25.68,26.12,25.47,26.12,757300,25.63
19-Jul-05,25.30,25.80,25.05,25.68,915200,25.20
18-Jul-05,24.93,25.48,24.93,25.25,890400,24.78
15-Jul-05,25.15,25.21,24.68,25.01,788400,24.54
14-Jul-05,24.95,25.38,24.73,24.99,965400,24.52
13-Jul-05,24.29,24.91,24.22,24.58,943400,24.12
12-Jul-05,23.91,24.61,23.74,24.37,1083800,23.92
11-Jul-05,23.85,24.14,23.45,24.03,997000,23.58
8-Jul-05,23.40,23.65,23.01,23.61,1325300,23.17
7-Jul-05,23.35,23.40,22.75,23.25,1622900,22.82
6-Jul-05,24.35,24.35,23.30,23.64,1630800,23.20
5-Jul-05,23.72,24.28,23.54,23.88,788600,23.44
1-Jul-05,23.78,23.93,23.41,23.75,676500,23.31
30-Jun-05,24.32,24.42,23.57,23.59,1026100,23.15
29-Jun-05,24.23,24.50,23.90,24.24,699000,23.79
28-Jun-05,24.24,24.40,24.01,24.28,956100,23.83
27-Jun-05,23.99,24.46,23.75,24.00,845300,23.55
24-Jun-05,24.45,24.51,23.65,23.93,1378700,23.48
23-Jun-05,24.93,25.12,24.35,24.35,1014500,23.90
22-Jun-05,24.84,24.90,24.30,24.83,1142200,24.37
21-Jun-05,23.75,24.86,23.39,24.60,1730200,24.14
20-Jun-05,23.79,23.84,23.38,23.65,706600,23.21
17-Jun-05,23.95,24.22,23.76,23.87,1873900,23.43
16-Jun-05,23.85,24.04,23.58,23.78,524200,23.34
15-Jun-05,24.00,24.10,23.25,23.77,863000,23.33
14-Jun-05,23.51,24.21,23.51,23.91,814700,23.46
13-Jun-05,23.58,24.25,23.25,23.69,1224600,23.25
10-Jun-05,24.33,24.33,23.83,23.90,913500,23.45
9-Jun-05,24.36,24.47,24.08,24.26,806600,23.81
8-Jun-05,24.60,24.89,24.29,24.42,1241400,23.97
7-Jun-05,25.12,25.50,24.61,24.72,1266800,24.26
6-Jun-05,25.55,25.61,24.97,25.11,726500,24.64
3-Jun-05,25.81,25.98,25.25,25.38,897900,24.91
2-Jun-05,25.67,25.90,25.26,25.86,909500,25.38
1-Jun-05,25.25,25.88,25.17,25.71,961500,25.23
31-May-05,25.30,25.48,24.85,25.45,1154600,24.98
27-May-05,25.71,25.85,25.24,25.30,866600,24.83
26-May-05,25.75,25.95,25.54,25.81,965600,25.33
25-May-05,25.75,25.93,25.34,25.54,823100,25.06
24-May-05,25.36,26.00,25.35,25.94,1159000,25.46
23-May-05,25.63,25.80,25.35,25.57,1175600,25.09
20-May-05,26.04,26.04,25.39,25.80,1002400,25.32
19-May-05,25.99,26.15,25.78,25.99,954000,25.51
18-May-05,25.84,26.15,25.12,25.78,2897100,25.20
17-May-05,25.12,26.10,25.00,25.96,1383800,25.38
16-May-05,24.79,25.37,24.75,25.30,800600,24.73
13-May-05,24.71,25.36,24.50,24.83,1094900,24.27
12-May-05,25.27,25.43,24.54,24.77,994000,24.21
11-May-05,25.08,25.44,24.51,25.13,1058700,24.57
10-May-05,25.30,25.48,24.94,25.17,1039000,24.61
9-May-05,25.86,26.07,25.26,25.76,941300,25.18
6-May-05,25.69,26.07,25.57,25.94,1251100,25.36
5-May-05,25.70,25.90,25.22,25.60,1245200,25.03
4-May-05,25.36,26.30,25.34,25.90,2729500,25.32
3-May-05,24.37,25.55,24.24,25.31,3942700,24.74
2-May-05,24.42,24.78,24.20,24.42,1362800,23.87
29-Apr-05,22.19,24.51,21.38,24.26,4027800,23.72
28-Apr-05,22.34,22.37,21.51,22.03,1865400,21.54
27-Apr-05,22.53,22.88,21.88,22.62,1223700,22.11
26-Apr-05,23.00,23.80,22.49,22.66,1391100,22.15
25-Apr-05,23.15,23.56,23.02,23.17,1569000,22.65
22-Apr-05,24.78,24.94,22.55,23.11,2735900,22.59
21-Apr-05,24.04,25.16,23.86,25.01,1644100,24.45
20-Apr-05,24.26,24.44,23.51,23.75,1173000,23.22
19-Apr-05,24.18,24.61,23.76,24.30,1075400,23.75
18-Apr-05,24.11,24.38,23.69,24.16,1195500,23.62
15-Apr-05,24.35,24.65,24.08,24.11,1550800,23.57
14-Apr-05,25.38,25.47,24.32,24.61,1997600,24.06
13-Apr-05,25.94,26.05,25.18,25.31,1303800,24.74
12-Apr-05,25.77,26.07,25.16,26.06,1452500,25.48
11-Apr-05,26.40,26.44,25.64,25.73,1228300,25.15
8-Apr-05,27.00,27.14,26.14,26.26,1304400,25.67
7-Apr-05,26.87,26.95,26.60,26.95,905300,26.35
6-Apr-05,27.00,27.16,26.56,26.77,1764100,26.17
5-Apr-05,26.45,26.94,26.26,26.86,1667300,26.26
4-Apr-05,25.66,26.36,25.66,26.26,1573300,25.67
1-Apr-05,26.45,26.76,25.62,25.76,1335500,25.18
31-Mar-05,25.86,26.56,25.82,26.15,1707900,25.56
30-Mar-05,25.44,26.02,25.44,26.02,1767800,25.44
29-Mar-05,25.28,26.09,25.28,25.44,1708900,24.87
28-Mar-05,25.65,26.65,25.27,25.36,2746000,24.79
24-Mar-05,24.35,26.11,24.30,25.69,3550700,25.11
23-Mar-05,23.88,24.46,23.86,24.28,1575800,23.74
22-Mar-05,24.29,24.47,23.99,24.01,1060000,23.47
21-Mar-05,24.11,24.39,24.04,24.21,921800,23.67
18-Mar-05,24.08,24.30,23.93,24.11,2564000,23.57
17-Mar-05,23.73,24.31,23.50,24.00,1155900,23.46
16-Mar-05,24.10,24.64,23.60,23.78,1175400,23.25
15-Mar-05,24.59,24.72,24.03,24.15,1540400,23.61
14-Mar-05,23.84,24.55,23.74,24.45,1305000,23.90
11-Mar-05,23.98,24.29,23.50,23.74,1146900,23.21
10-Mar-05,24.17,24.42,23.57,24.06,933600,23.52
9-Mar-05,24.57,24.58,24.04,24.18,1301700,23.64
8-Mar-05,24.40,25.23,24.35,24.56,3132500,24.01
7-Mar-05,23.75,25.00,23.30,24.23,4301200,23.69
4-Mar-05,22.24,22.34,22.07,22.22,995400,21.72
3-Mar-05,22.24,22.44,21.51,22.11,936200,21.61
2-Mar-05,22.01,22.48,21.89,22.19,796300,21.69
1-Mar-05,21.96,22.34,21.84,22.15,783600,21.65
28-Feb-05,22.48,22.50,21.65,22.02,1015000,21.53
25-Feb-05,21.87,22.48,21.81,22.48,1035000,21.98
24-Feb-05,21.41,22.06,21.25,21.90,1043400,21.41
23-Feb-05,21.52,21.85,21.26,21.63,1236800,21.05
22-Feb-05,21.42,22.10,21.33,21.33,1371800,20.76
18-Feb-05,21.59,21.90,21.36,21.69,1036700,21.11
17-Feb-05,22.34,22.46,21.48,21.67,1773700,21.09
16-Feb-05,22.22,22.58,22.20,22.38,1144300,21.78
15-Feb-05,22.50,22.93,22.03,22.40,1310800,21.80
14-Feb-05,22.99,23.25,22.60,22.75,881400,22.14
11-Feb-05,22.62,23.34,22.54,23.09,1071100,22.47
10-Feb-05,22.42,22.94,22.41,22.62,1178700,22.01
9-Feb-05,23.17,23.31,22.54,22.79,1220300,22.18
8-Feb-05,23.10,23.82,23.00,23.31,1851800,22.68
7-Feb-05,23.26,23.74,23.04,23.33,2474900,22.70
4-Feb-05,21.29,25.00,21.20,23.00,7703000,22.38
3-Feb-05,21.16,21.19,20.36,20.81,1658400,20.25
2-Feb-05,21.38,21.46,21.00,21.20,854900,20.63
1-Feb-05,21.22,21.67,21.22,21.41,1037500,20.83
31-Jan-05,20.78,21.40,20.78,21.27,998800,20.70
28-Jan-05,20.89,21.02,20.45,20.76,1092900,20.20
27-Jan-05,20.89,21.17,20.65,21.00,926600,20.43
26-Jan-05,20.72,21.15,20.20,21.02,1917200,20.45
25-Jan-05,20.44,20.75,20.32,20.57,1491900,20.02
24-Jan-05,20.67,20.89,20.19,20.25,1483200,19.70
21-Jan-05,20.51,20.93,20.45,20.65,2175500,20.09
20-Jan-05,20.60,20.71,20.29,20.47,1079200,19.92
19-Jan-05,20.65,20.75,20.35,20.40,940400,19.85
18-Jan-05,20.15,20.67,20.03,20.66,947300,20.10
14-Jan-05,20.11,20.56,20.10,20.33,1305800,19.78
13-Jan-05,20.26,20.36,20.07,20.15,789600,19.61
12-Jan-05,20.29,20.44,19.98,20.39,1014000,19.84
11-Jan-05,20.19,20.40,20.01,20.33,926000,19.78
10-Jan-05,20.34,20.48,19.89,20.35,1625700,19.80
7-Jan-05,20.50,20.78,20.38,20.43,818700,19.88
6-Jan-05,20.49,20.87,20.38,20.46,962000,19.91
5-Jan-05,20.77,20.84,20.41,20.51,908400,19.96
4-Jan-05,21.05,21.34,20.61,20.67,1308200,20.11
3-Jan-05,21.48,21.48,20.90,21.02,1173500,20.45