matplotlib Code

408 lines (407 with data), 19.8 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,15.37,15.47,15.12,15.17,14583200,15.17
10-Aug-06,15.15,15.49,15.06,15.43,14190500,15.43
9-Aug-06,15.45,15.59,15.07,15.12,18972900,15.12
8-Aug-06,15.55,15.55,15.09,15.25,15797200,15.25
7-Aug-06,15.40,15.62,15.27,15.40,13716000,15.40
4-Aug-06,15.90,16.04,15.37,15.50,19616500,15.50
3-Aug-06,15.47,15.86,15.40,15.71,17715200,15.71
2-Aug-06,15.51,15.75,15.38,15.59,15976400,15.59
1-Aug-06,15.61,15.61,15.38,15.47,20203800,15.47
31-Jul-06,15.55,15.91,15.52,15.76,18454500,15.76
28-Jul-06,15.21,15.73,15.20,15.59,27258100,15.59
27-Jul-06,15.19,15.47,14.97,15.10,29654800,15.10
26-Jul-06,14.88,15.63,14.87,15.05,23634500,15.05
25-Jul-06,15.07,15.23,14.94,15.09,20916000,15.09
24-Jul-06,14.88,15.27,14.85,15.13,23615000,15.13
21-Jul-06,14.80,14.95,14.39,14.76,43253500,14.76
20-Jul-06,15.73,15.76,14.90,14.91,42262400,14.91
19-Jul-06,15.52,15.99,15.50,15.85,29257200,15.85
18-Jul-06,15.49,15.63,15.21,15.49,28276500,15.49
17-Jul-06,15.46,15.57,15.34,15.46,18045500,15.46
14-Jul-06,15.51,15.65,15.37,15.42,21983100,15.42
13-Jul-06,15.48,15.95,15.40,15.46,29319400,15.46
12-Jul-06,16.11,16.16,15.65,15.68,25183200,15.68
11-Jul-06,15.58,16.15,15.51,16.14,40227300,16.14
10-Jul-06,16.12,16.20,15.67,15.79,18229600,15.79
7-Jul-06,16.25,16.30,15.97,16.08,30563900,16.08
6-Jul-06,16.25,16.53,16.19,16.38,15821700,16.38
5-Jul-06,16.35,16.52,16.12,16.21,15016800,16.21
3-Jul-06,16.36,16.54,16.35,16.53,6942000,16.53
30-Jun-06,16.64,16.68,16.28,16.28,21532200,16.28
29-Jun-06,16.08,16.57,16.00,16.55,30996000,16.55
28-Jun-06,16.00,16.07,15.75,16.07,20943100,16.07
27-Jun-06,16.23,16.31,15.91,15.94,20610300,15.94
26-Jun-06,16.17,16.33,16.09,16.22,13579700,16.22
23-Jun-06,16.45,16.45,16.02,16.13,29193100,16.13
22-Jun-06,16.65,16.73,16.44,16.55,17369100,16.55
21-Jun-06,16.46,16.88,16.45,16.75,20141700,16.75
20-Jun-06,16.44,16.72,16.37,16.45,24751600,16.45
19-Jun-06,16.41,16.51,16.24,16.31,18936500,16.31
16-Jun-06,16.82,16.84,16.28,16.30,30709300,16.30
15-Jun-06,16.51,16.85,16.50,16.83,26514400,16.83
14-Jun-06,16.32,16.50,16.24,16.44,23798700,16.44
13-Jun-06,16.21,16.46,16.09,16.14,26054200,16.14
12-Jun-06,16.48,16.73,16.20,16.23,16027200,16.23
9-Jun-06,16.66,16.81,16.30,16.47,18218700,16.47
8-Jun-06,16.48,16.68,16.25,16.61,38694100,16.61
7-Jun-06,16.58,16.73,16.34,16.37,19266900,16.37
6-Jun-06,16.69,16.75,16.35,16.51,29880500,16.51
5-Jun-06,16.98,17.00,16.58,16.61,17291500,16.61
2-Jun-06,17.28,17.29,16.85,17.04,18246900,17.04
1-Jun-06,16.92,17.21,16.85,17.16,22305700,17.16
31-May-06,16.86,17.02,16.70,16.91,29767600,16.91
30-May-06,17.03,17.13,16.71,16.71,23444900,16.71
26-May-06,16.80,17.05,16.76,16.91,13783700,16.91
25-May-06,16.90,16.95,16.60,16.73,28276700,16.73
24-May-06,16.35,16.87,16.34,16.80,34521700,16.80
23-May-06,17.01,17.05,16.22,16.26,36258600,16.26
22-May-06,16.75,17.06,16.62,16.87,25215700,16.87
19-May-06,16.78,17.19,16.74,17.00,25191500,17.00
18-May-06,17.07,17.20,16.78,16.78,25767100,16.78
17-May-06,17.35,17.71,16.85,16.93,57483400,16.93
16-May-06,17.80,17.95,17.43,17.85,32751300,17.85
15-May-06,18.00,18.27,17.55,17.75,25622300,17.70
12-May-06,18.07,18.38,18.02,18.09,22144100,18.04
11-May-06,18.13,18.40,18.00,18.11,28129300,18.06
10-May-06,18.52,18.58,18.14,18.19,20262900,18.14
9-May-06,18.88,18.89,18.45,18.61,21846200,18.56
8-May-06,19.01,19.20,18.91,18.91,18467900,18.86
5-May-06,18.68,19.11,18.66,19.05,34499600,19.00
4-May-06,18.16,18.68,18.12,18.55,30253200,18.50
3-May-06,17.69,18.10,17.68,18.06,22992600,18.01
2-May-06,17.68,17.85,17.60,17.69,15623000,17.64
1-May-06,18.00,18.00,17.59,17.62,20704100,17.57
28-Apr-06,18.25,18.30,17.95,17.95,19590000,17.90
27-Apr-06,17.80,18.50,17.64,18.34,30610100,18.29
26-Apr-06,17.87,18.06,17.62,17.91,22368500,17.86
25-Apr-06,17.89,18.00,17.74,17.86,15425900,17.81
24-Apr-06,18.01,18.01,17.76,17.89,16415800,17.84
21-Apr-06,18.63,18.70,17.95,18.06,24417200,18.01
20-Apr-06,18.10,18.84,18.07,18.58,27530000,18.53
19-Apr-06,18.32,18.41,18.09,18.33,23562600,18.28
18-Apr-06,17.70,18.23,17.60,18.14,22757500,18.09
17-Apr-06,18.00,18.22,17.53,17.65,24999000,17.60
13-Apr-06,17.66,18.27,17.65,18.11,37280700,18.06
12-Apr-06,17.53,17.72,17.41,17.42,19376200,17.37
11-Apr-06,17.68,17.80,17.32,17.51,21109300,17.46
10-Apr-06,17.65,17.86,17.57,17.69,22288400,17.64
7-Apr-06,18.48,18.53,18.02,18.04,18560100,17.99
6-Apr-06,18.32,18.60,18.26,18.43,19039500,18.38
5-Apr-06,17.79,18.36,17.75,18.26,26946500,18.21
4-Apr-06,17.82,17.98,17.68,17.76,25384000,17.71
3-Apr-06,17.71,17.96,17.45,17.80,26395300,17.75
31-Mar-06,17.82,17.86,17.51,17.51,21909000,17.46
30-Mar-06,17.65,17.83,17.45,17.77,26229100,17.72
29-Mar-06,17.46,17.64,17.35,17.59,28326000,17.54
28-Mar-06,17.84,17.85,17.35,17.41,25853100,17.36
27-Mar-06,18.01,18.08,17.81,17.85,19200400,17.80
24-Mar-06,17.63,17.95,17.50,17.94,20188200,17.89
23-Mar-06,17.66,17.90,17.56,17.60,18886300,17.55
22-Mar-06,17.65,17.73,17.44,17.67,26983000,17.62
21-Mar-06,17.53,17.91,17.41,17.51,28213500,17.46
20-Mar-06,17.57,17.65,17.42,17.49,22004400,17.44
17-Mar-06,17.65,17.70,17.27,17.49,42849500,17.44
16-Mar-06,18.54,18.54,17.66,17.70,30503600,17.65
15-Mar-06,18.36,18.66,18.25,18.57,22895000,18.52
14-Mar-06,17.84,18.47,17.83,18.36,21252200,18.31
13-Mar-06,17.80,18.10,17.78,17.93,19105600,17.88
10-Mar-06,17.77,18.06,17.54,17.79,25355100,17.74
9-Mar-06,18.01,18.19,17.68,17.70,27467400,17.65
8-Mar-06,18.24,18.27,17.59,17.88,55643500,17.83
7-Mar-06,18.50,18.62,18.27,18.33,22313600,18.28
6-Mar-06,18.75,18.92,18.54,18.56,19739500,18.51
3-Mar-06,18.82,19.05,18.62,18.62,26098700,18.57
2-Mar-06,18.69,19.09,18.68,19.02,34403800,18.97
1-Mar-06,18.46,18.91,18.42,18.85,40122400,18.80
28-Feb-06,18.40,18.55,18.21,18.32,34342600,18.27
27-Feb-06,18.54,18.57,18.24,18.40,43129800,18.35
24-Feb-06,19.07,19.11,18.69,18.80,27051700,18.75
23-Feb-06,19.22,19.48,19.00,19.06,22791600,19.01
22-Feb-06,19.22,19.59,19.03,19.23,30943200,19.18
21-Feb-06,19.72,19.79,19.08,19.29,33953400,19.24
17-Feb-06,19.91,20.00,19.53,19.72,42116400,19.66
16-Feb-06,20.81,20.90,19.81,19.96,58252300,19.90
15-Feb-06,20.29,20.50,20.09,20.46,29766200,20.40
14-Feb-06,19.99,20.27,19.80,20.26,25472300,20.20
13-Feb-06,19.79,20.04,19.56,19.86,22929000,19.77
10-Feb-06,20.11,20.11,19.75,19.96,26658300,19.87
9-Feb-06,20.19,20.69,20.01,20.08,42755600,19.99
8-Feb-06,19.90,20.10,19.70,20.10,36722800,20.01
7-Feb-06,19.12,19.53,19.05,19.50,33818400,19.42
6-Feb-06,18.64,19.17,18.59,19.08,27082300,19.00
3-Feb-06,18.90,18.96,18.60,18.68,30173500,18.60
2-Feb-06,19.24,19.54,18.82,18.86,25979300,18.78
1-Feb-06,18.97,19.44,18.85,19.33,35925700,19.25
31-Jan-06,19.48,19.50,18.88,19.05,36911600,18.97
30-Jan-06,19.86,19.91,19.45,19.58,16439400,19.50
27-Jan-06,19.97,20.00,19.49,19.75,30374500,19.66
26-Jan-06,19.25,19.75,19.03,19.73,41570300,19.64
25-Jan-06,19.18,19.21,18.79,18.97,26159900,18.89
24-Jan-06,19.02,19.34,18.75,18.98,31776000,18.90
23-Jan-06,19.22,19.31,18.91,18.98,25884000,18.90
20-Jan-06,19.89,20.00,19.00,19.07,36845500,18.99
19-Jan-06,20.27,20.44,19.82,19.99,45442900,19.90
18-Jan-06,19.72,20.20,19.53,19.74,45441300,19.65
17-Jan-06,19.70,19.77,19.41,19.76,33912500,19.67
13-Jan-06,20.40,20.41,19.93,20.15,43514700,20.06
12-Jan-06,20.56,21.06,20.26,20.82,49071800,20.73
11-Jan-06,19.89,20.77,19.67,20.65,47633800,20.56
10-Jan-06,19.49,19.84,19.43,19.79,26595500,19.70
9-Jan-06,19.37,19.59,19.32,19.52,18700200,19.44
6-Jan-06,18.90,19.44,18.79,19.37,27346100,19.29
5-Jan-06,18.46,18.76,18.46,18.70,18382000,18.62
4-Jan-06,18.35,18.59,18.21,18.49,17032500,18.41
3-Jan-06,18.04,18.39,17.74,18.33,17129900,18.25
30-Dec-05,18.00,18.14,17.87,17.94,10409500,17.86
29-Dec-05,18.20,18.34,18.03,18.06,7917400,17.98
28-Dec-05,18.18,18.30,18.01,18.21,13357900,18.13
27-Dec-05,18.47,18.56,18.15,18.19,7164700,18.11
23-Dec-05,18.40,18.61,18.32,18.40,7113000,18.32
22-Dec-05,18.14,18.41,18.14,18.33,13764600,18.25
21-Dec-05,18.17,18.51,18.06,18.15,18897600,18.07
20-Dec-05,18.43,18.53,18.11,18.30,19699700,18.22
19-Dec-05,18.97,19.06,18.38,18.43,20689800,18.35
16-Dec-05,19.03,19.12,18.93,18.93,24606500,18.85
15-Dec-05,18.99,19.07,18.89,19.02,15142500,18.94
14-Dec-05,19.10,19.15,18.90,18.99,21703400,18.91
13-Dec-05,19.04,19.47,19.00,19.20,21285000,19.12
12-Dec-05,18.97,19.19,18.82,19.11,19080600,19.03
9-Dec-05,18.56,18.82,18.41,18.80,20226600,18.72
8-Dec-05,19.09,19.22,18.58,18.73,32105800,18.65
7-Dec-05,18.90,19.14,18.89,18.99,24260100,18.91
6-Dec-05,18.64,19.19,18.62,18.95,30626200,18.87
5-Dec-05,18.72,18.90,18.40,18.54,19892000,18.46
2-Dec-05,18.66,18.98,18.61,18.83,21737000,18.75
1-Dec-05,18.21,18.79,18.17,18.64,32124900,18.56
30-Nov-05,18.05,18.28,18.04,18.11,14386300,18.03
29-Nov-05,18.15,18.36,18.07,18.16,16954400,18.08
28-Nov-05,18.34,18.37,18.04,18.10,18735700,18.02
25-Nov-05,17.90,18.50,17.90,18.30,15123600,18.22
23-Nov-05,17.55,18.06,17.50,17.95,22574900,17.87
22-Nov-05,17.41,17.96,17.37,17.54,21882900,17.46
21-Nov-05,17.22,17.54,16.42,17.41,14730500,17.33
18-Nov-05,17.50,17.67,17.11,17.24,24831500,17.17
17-Nov-05,17.20,17.37,17.02,17.34,49217400,17.27
16-Nov-05,17.78,17.90,17.57,17.77,18512100,17.69
15-Nov-05,17.92,18.01,17.65,17.74,16649800,17.66
14-Nov-05,17.94,18.15,17.88,17.92,15448600,17.81
11-Nov-05,17.95,18.10,17.73,17.96,17243600,17.85
10-Nov-05,17.86,18.01,17.60,17.93,15759700,17.82
9-Nov-05,17.53,17.96,17.39,17.92,28995700,17.81
8-Nov-05,17.12,17.74,17.10,17.49,33767600,17.39
7-Nov-05,16.98,17.21,16.90,17.12,17916800,17.02
4-Nov-05,16.92,17.09,16.76,16.85,18417700,16.75
3-Nov-05,16.68,17.10,16.57,16.89,32331300,16.79
2-Nov-05,16.07,16.47,16.06,16.39,33687800,16.29
1-Nov-05,16.29,16.32,15.96,16.03,24318000,15.93
31-Oct-05,16.38,16.56,16.36,16.36,20021400,16.26
28-Oct-05,16.49,16.50,16.14,16.36,31754800,16.26
27-Oct-05,16.86,16.98,16.71,16.71,15096100,16.61
26-Oct-05,17.12,17.19,16.87,16.93,16662900,16.83
25-Oct-05,16.99,17.30,16.99,17.19,15504000,17.09
24-Oct-05,17.00,17.05,16.72,17.05,12356900,16.95
21-Oct-05,17.18,17.21,16.83,16.93,22087100,16.83
20-Oct-05,17.10,17.27,16.87,17.00,20092100,16.90
19-Oct-05,17.00,17.10,16.62,17.10,23149100,17.00
18-Oct-05,17.15,17.29,17.04,17.23,15804200,17.13
17-Oct-05,17.33,17.40,17.17,17.37,12716600,17.27
14-Oct-05,17.36,17.46,17.15,17.33,17716800,17.23
13-Oct-05,17.14,17.50,17.04,17.36,25844700,17.26
12-Oct-05,16.81,17.03,16.74,16.95,24840600,16.85
11-Oct-05,16.92,17.10,16.69,16.83,21906900,16.73
10-Oct-05,16.85,17.03,16.65,16.85,20810600,16.75
7-Oct-05,16.72,16.99,16.69,16.88,20258200,16.78
6-Oct-05,16.70,16.90,16.55,16.67,33168400,16.57
5-Oct-05,16.92,17.00,16.66,16.66,15809200,16.56
4-Oct-05,17.06,17.32,16.89,16.92,14021100,16.82
3-Oct-05,17.10,17.25,16.98,16.98,16066900,16.88
30-Sep-05,16.92,17.07,16.80,16.96,18099500,16.86
29-Sep-05,16.69,16.99,16.54,16.90,14473600,16.80
28-Sep-05,16.79,16.90,16.58,16.72,13886600,16.62
27-Sep-05,16.87,16.94,16.52,16.68,17125500,16.58
26-Sep-05,17.09,17.18,16.76,16.87,16175500,16.77
23-Sep-05,16.86,17.11,16.73,16.94,12203200,16.84
22-Sep-05,16.81,17.13,16.70,16.90,15509700,16.80
21-Sep-05,17.11,17.14,16.80,16.82,16503600,16.72
20-Sep-05,17.43,17.53,17.03,17.08,20042300,16.98
19-Sep-05,17.88,17.91,17.20,17.47,20231900,17.37
16-Sep-05,18.03,18.06,17.71,17.92,20736500,17.81
15-Sep-05,17.91,18.07,17.75,18.02,22837500,17.91
14-Sep-05,18.12,18.19,17.74,17.83,18134300,17.72
13-Sep-05,17.93,18.29,17.84,18.09,24010600,17.98
12-Sep-05,17.95,17.96,17.77,17.78,10971300,17.67
9-Sep-05,17.84,18.03,17.70,17.97,16974100,17.86
8-Sep-05,17.67,17.98,17.61,17.77,22482600,17.66
7-Sep-05,17.70,17.72,17.41,17.61,20485800,17.50
6-Sep-05,17.78,17.84,17.65,17.78,17655400,17.67
2-Sep-05,17.83,17.91,17.58,17.70,12028200,17.59
1-Sep-05,18.24,18.25,17.64,17.73,31805000,17.62
31-Aug-05,17.97,18.32,17.95,18.32,16716700,18.21
30-Aug-05,17.98,18.10,17.93,18.10,14283900,17.99
29-Aug-05,17.88,18.20,17.85,18.12,13179100,18.01
26-Aug-05,18.02,18.09,17.81,17.96,17009500,17.85
25-Aug-05,18.10,18.20,17.97,17.99,13778700,17.88
24-Aug-05,18.27,18.51,18.01,18.02,22125900,17.91
23-Aug-05,18.46,18.50,18.33,18.39,18216600,18.28
22-Aug-05,18.22,18.52,18.21,18.52,25006200,18.41
19-Aug-05,18.12,18.28,18.07,18.17,24349600,18.06
18-Aug-05,18.10,18.29,18.02,18.12,25893400,18.01
17-Aug-05,17.89,18.39,17.89,18.22,60149300,18.11
16-Aug-05,17.39,17.45,17.13,17.17,24442100,17.07
15-Aug-05,17.47,17.79,17.37,17.64,16251100,17.53
12-Aug-05,17.60,17.77,17.31,17.42,22251600,17.29
11-Aug-05,17.38,17.82,17.22,17.79,22104600,17.65
10-Aug-05,17.89,18.12,17.36,17.40,24320100,17.27
9-Aug-05,17.75,17.91,17.66,17.78,12546800,17.64
8-Aug-05,17.94,17.95,17.53,17.63,15551300,17.49
5-Aug-05,17.90,18.10,17.76,17.85,16766300,17.71
4-Aug-05,18.29,18.31,17.92,17.95,14456900,17.81
3-Aug-05,18.43,18.49,18.29,18.41,11980700,18.27
2-Aug-05,18.20,18.60,18.14,18.58,22433500,18.44
1-Aug-05,18.56,18.59,18.04,18.24,22710000,18.10
29-Jul-05,18.29,18.54,18.13,18.48,23232700,18.34
28-Jul-05,18.08,18.48,18.02,18.28,14372100,18.14
27-Jul-05,18.23,18.25,17.81,18.11,19421600,17.97
26-Jul-05,18.13,18.30,18.03,18.26,14704800,18.12
25-Jul-05,18.17,18.51,18.15,18.18,15347800,18.04
22-Jul-05,18.27,18.44,17.94,18.30,14353100,18.16
21-Jul-05,18.27,18.50,18.05,18.19,27314300,18.05
20-Jul-05,17.35,18.48,17.32,18.39,58521100,18.25
19-Jul-05,17.30,17.70,17.13,17.69,22366900,17.55
18-Jul-05,17.25,17.28,17.06,17.22,11629700,17.09
15-Jul-05,17.35,17.40,17.12,17.35,17208100,17.22
14-Jul-05,17.26,17.50,17.13,17.39,22064400,17.26
13-Jul-05,16.99,17.15,16.85,17.13,21077900,17.00
12-Jul-05,17.14,17.38,17.01,17.10,25520700,16.97
11-Jul-05,16.75,17.20,16.74,17.20,26473800,17.07
8-Jul-05,16.39,16.72,16.28,16.66,20648300,16.53
7-Jul-05,16.01,16.37,15.99,16.34,23667700,16.21
6-Jul-05,16.24,16.29,16.10,16.12,16571900,16.00
5-Jul-05,16.08,16.37,16.01,16.27,16758200,16.14
1-Jul-05,16.25,16.36,16.10,16.14,13541600,16.02
30-Jun-05,16.14,16.42,16.11,16.18,20274100,16.06
29-Jun-05,16.37,16.50,16.11,16.20,16248100,16.08
28-Jun-05,16.33,16.42,16.24,16.31,16418000,16.18
27-Jun-05,16.47,16.49,16.21,16.23,17320200,16.10
24-Jun-05,16.88,16.98,16.45,16.45,17534100,16.32
23-Jun-05,16.93,17.27,16.84,16.91,35797100,16.78
22-Jun-05,16.82,16.90,16.68,16.89,16706400,16.76
21-Jun-05,16.66,16.83,16.61,16.69,18571500,16.56
20-Jun-05,16.74,16.83,16.61,16.67,18206200,16.54
17-Jun-05,17.11,17.13,16.75,16.90,27041900,16.77
16-Jun-05,16.89,17.17,16.75,16.87,25943100,16.74
15-Jun-05,16.96,17.02,16.51,16.88,23861700,16.75
14-Jun-05,16.94,17.09,16.82,16.90,16471100,16.77
13-Jun-05,16.98,17.20,16.91,16.98,20291100,16.85
10-Jun-05,17.32,17.35,16.95,17.15,25501900,17.02
9-Jun-05,16.83,17.43,16.83,17.40,35847100,17.27
8-Jun-05,16.70,16.97,16.58,16.89,25448700,16.76
7-Jun-05,16.88,17.04,16.56,16.58,25794400,16.45
6-Jun-05,16.85,16.87,16.61,16.82,24709500,16.69
3-Jun-05,16.87,16.93,16.71,16.87,20988100,16.74
2-Jun-05,16.58,16.86,16.56,16.86,24800600,16.73
1-Jun-05,16.42,16.81,16.41,16.62,25008800,16.49
31-May-05,16.77,16.80,16.41,16.42,26809800,16.29
27-May-05,16.65,16.68,16.35,16.65,17329200,16.52
26-May-05,16.48,16.75,16.47,16.69,30204600,16.56
25-May-05,16.38,16.48,16.23,16.40,20537600,16.27
24-May-05,15.92,16.50,15.91,16.48,33810600,16.35
23-May-05,15.85,16.09,15.80,16.03,34306100,15.91
20-May-05,15.80,15.90,15.64,15.85,27465400,15.73
19-May-05,15.81,16.01,15.59,15.72,35971400,15.60
18-May-05,15.75,16.08,15.46,15.94,79048304,15.82
17-May-05,16.06,16.15,15.92,16.04,29519100,15.92
16-May-05,16.02,16.15,15.97,16.07,16360900,15.95
13-May-05,15.75,16.33,15.71,16.16,34712900,16.01
12-May-05,15.73,15.95,15.62,15.69,22552200,15.54
11-May-05,15.81,15.84,15.57,15.75,19724300,15.60
10-May-05,15.57,15.88,15.51,15.81,26296200,15.66
9-May-05,15.62,15.71,15.49,15.68,15625200,15.53
6-May-05,15.56,15.66,15.33,15.63,20756100,15.48
5-May-05,15.37,15.60,15.21,15.47,30676900,15.32
4-May-05,15.12,15.44,15.11,15.41,21209200,15.26
3-May-05,15.03,15.30,15.03,15.09,22235000,14.95
2-May-05,14.96,15.16,14.90,15.08,19872300,14.94
29-Apr-05,14.93,14.98,14.47,14.87,29748800,14.73
28-Apr-05,14.80,15.14,14.78,14.88,25479400,14.74
27-Apr-05,14.86,15.12,14.75,14.93,21569100,14.79
26-Apr-05,14.91,15.35,14.88,15.00,23331300,14.86
25-Apr-05,15.05,15.15,14.88,14.99,20155200,14.85
22-Apr-05,15.09,15.15,14.79,14.96,22672200,14.82
21-Apr-05,15.02,15.20,14.83,15.13,30646400,14.99
20-Apr-05,15.37,15.53,14.73,14.76,40096900,14.62
19-Apr-05,15.05,15.07,14.71,15.00,40266500,14.86
18-Apr-05,14.73,15.02,14.61,14.86,34288400,14.72
15-Apr-05,15.09,15.18,14.33,14.50,71497800,14.36
14-Apr-05,15.55,15.63,15.23,15.26,33039300,15.11
13-Apr-05,15.83,15.85,15.43,15.45,41455100,15.30
12-Apr-05,15.98,16.04,15.62,15.92,32627100,15.77
11-Apr-05,16.10,16.15,15.98,16.00,11908800,15.85
8-Apr-05,16.18,16.24,16.04,16.07,14771000,15.92
7-Apr-05,16.01,16.19,15.99,16.15,18636300,16.00
6-Apr-05,16.18,16.29,15.98,16.00,20568300,15.85
5-Apr-05,16.13,16.18,15.95,16.02,25859900,15.87
4-Apr-05,16.00,16.18,15.94,16.05,23996200,15.90
1-Apr-05,16.45,16.47,15.95,16.01,28137200,15.86
31-Mar-05,16.66,16.66,16.22,16.25,26441900,16.09
30-Mar-05,16.38,16.69,16.35,16.64,31744600,16.48
29-Mar-05,16.40,16.53,16.25,16.31,24854100,16.15
28-Mar-05,16.69,16.80,16.43,16.45,21176300,16.29
24-Mar-05,16.35,16.71,16.26,16.63,41920100,16.47
23-Mar-05,15.81,16.40,15.81,16.21,36822700,16.06
22-Mar-05,16.10,16.19,15.81,15.81,24814600,15.66
21-Mar-05,16.04,16.17,15.83,16.01,22335200,15.86
18-Mar-05,16.14,16.23,15.97,15.99,21614000,15.84
17-Mar-05,16.06,16.25,16.00,16.17,19901100,16.02
16-Mar-05,16.09,16.37,15.98,16.03,25912000,15.88
15-Mar-05,16.57,16.57,16.13,16.20,25923200,16.05
14-Mar-05,16.48,16.56,16.31,16.53,19279500,16.37
11-Mar-05,16.88,16.92,16.40,16.40,34511600,16.24
10-Mar-05,16.70,16.85,16.50,16.83,23667800,16.67
9-Mar-05,16.80,16.95,16.61,16.66,27958700,16.50
8-Mar-05,17.06,17.19,16.77,16.82,36888400,16.66
7-Mar-05,16.87,17.29,16.83,17.15,30988200,16.99
4-Mar-05,17.23,17.26,16.79,16.88,35932600,16.72
3-Mar-05,17.28,17.29,16.79,17.10,45159400,16.94
2-Mar-05,17.34,17.51,17.09,17.22,33562900,17.06
1-Mar-05,17.64,17.81,17.42,17.67,31746200,17.50
28-Feb-05,17.88,18.14,17.35,17.45,34809400,17.28
25-Feb-05,17.51,17.98,17.50,17.92,31153600,17.75
24-Feb-05,17.25,17.59,17.12,17.58,37928000,17.41
23-Feb-05,17.55,17.65,17.11,17.25,25409100,17.09
22-Feb-05,17.10,17.75,17.09,17.46,37235700,17.29
18-Feb-05,17.25,17.50,17.19,17.40,26251000,17.23
17-Feb-05,17.50,17.69,17.18,17.33,40687400,17.16
16-Feb-05,17.45,17.76,17.20,17.50,58564700,17.33
15-Feb-05,17.13,17.59,17.11,17.49,57781600,17.32
14-Feb-05,17.14,17.22,16.97,17.13,32512000,16.97
11-Feb-05,16.62,17.34,16.59,17.14,42720100,16.98
10-Feb-05,16.62,16.82,16.47,16.66,33466300,16.50
9-Feb-05,16.86,16.87,16.41,16.51,40401600,16.35
8-Feb-05,16.76,17.18,16.76,16.87,43058500,16.71
7-Feb-05,16.75,16.90,16.53,16.72,29504600,16.56
4-Feb-05,16.15,16.80,16.13,16.79,45910500,16.63
3-Feb-05,16.16,16.22,16.01,16.16,32263500,16.01
2-Feb-05,16.49,16.55,16.07,16.26,36826700,16.10
1-Feb-05,16.04,16.46,15.98,16.40,41142100,16.24
31-Jan-05,16.28,16.40,15.88,15.90,39572700,15.75
28-Jan-05,16.48,16.49,15.96,16.04,37629900,15.89
27-Jan-05,16.13,16.51,16.01,16.48,50387000,16.32
26-Jan-05,15.74,16.17,15.73,16.12,44581000,15.97
25-Jan-05,15.27,15.73,15.24,15.65,42485200,15.50
24-Jan-05,15.71,15.74,15.15,15.17,42847700,15.03
21-Jan-05,16.03,16.08,15.53,15.59,59403400,15.44
20-Jan-05,15.95,16.35,15.88,15.91,44608200,15.76
19-Jan-05,16.54,16.55,15.99,16.01,30926000,15.86
18-Jan-05,16.56,16.63,16.39,16.53,27221200,16.37
14-Jan-05,16.32,16.75,16.29,16.53,44824900,16.37
13-Jan-05,16.47,16.50,16.11,16.25,42228900,16.09
12-Jan-05,16.50,16.76,16.28,16.53,60368200,16.37
11-Jan-05,16.07,16.28,16.00,16.15,42774000,16.00
10-Jan-05,16.11,16.36,16.06,16.17,34517800,16.02
7-Jan-05,16.19,16.40,16.05,16.15,38288700,16.00
6-Jan-05,16.30,16.37,16.05,16.10,36949300,15.95
5-Jan-05,16.41,16.56,16.11,16.22,37914800,16.07
4-Jan-05,16.91,16.97,16.19,16.50,48021000,16.34
3-Jan-05,17.20,17.31,16.81,16.82,33196000,16.66