matplotlib Code

408 lines (407 with data), 18.2 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,11.29,11.45,11.21,11.29,3351800,11.29
10-Aug-06,11.20,11.35,11.03,11.32,6590600,11.32
9-Aug-06,11.18,11.45,11.14,11.21,12698300,11.21
8-Aug-06,10.92,11.07,10.85,11.03,7389600,11.03
7-Aug-06,11.05,11.16,10.89,10.93,4723800,10.93
4-Aug-06,11.46,11.46,10.81,11.05,15489400,11.05
3-Aug-06,11.71,11.72,11.26,11.35,8611000,11.35
2-Aug-06,11.63,12.07,11.63,11.88,7848200,11.88
1-Aug-06,11.65,11.86,11.52,11.66,5268200,11.66
31-Jul-06,11.94,12.12,11.70,11.74,5647800,11.74
28-Jul-06,11.86,12.20,11.82,12.00,6709700,12.00
27-Jul-06,12.05,12.06,11.73,11.76,5109800,11.76
26-Jul-06,12.02,12.19,11.83,11.91,9122200,11.91
25-Jul-06,12.11,12.25,11.92,11.99,5401400,11.99
24-Jul-06,11.69,12.11,11.66,11.89,3673600,11.89
21-Jul-06,11.85,11.90,11.52,11.71,5074000,11.71
20-Jul-06,11.82,12.02,11.72,11.91,9907500,11.91
19-Jul-06,11.33,12.00,11.30,11.82,8260200,11.82
18-Jul-06,11.40,11.42,11.05,11.31,5448200,11.31
17-Jul-06,11.42,11.55,11.26,11.38,4785700,11.38
14-Jul-06,11.58,11.64,11.28,11.47,3332500,11.47
13-Jul-06,11.44,11.70,11.20,11.54,8480900,11.54
12-Jul-06,12.04,12.17,11.57,11.65,6106000,11.65
11-Jul-06,12.26,12.29,11.80,12.08,10539700,12.08
10-Jul-06,12.69,12.69,12.21,12.31,4655100,12.31
7-Jul-06,12.88,12.90,12.56,12.63,6663800,12.63
6-Jul-06,13.38,13.40,12.89,12.98,4607800,12.98
5-Jul-06,13.07,13.50,13.04,13.43,7423300,13.43
3-Jul-06,12.69,13.50,12.61,13.46,4801800,13.46
30-Jun-06,13.07,13.18,12.82,13.09,7544100,13.09
29-Jun-06,12.88,13.14,12.53,12.93,8542700,12.93
28-Jun-06,12.94,12.95,12.36,12.80,6988300,12.80
27-Jun-06,13.09,13.27,12.94,12.97,4642700,12.97
26-Jun-06,13.02,13.10,12.92,13.06,3976400,13.06
23-Jun-06,12.78,13.01,12.72,12.96,3687100,12.96
22-Jun-06,12.99,12.99,12.66,12.82,4420500,12.82
21-Jun-06,12.53,13.26,12.42,12.86,11769600,12.86
20-Jun-06,12.70,12.75,12.42,12.44,6529400,12.44
19-Jun-06,12.39,12.66,12.20,12.65,10232800,12.65
16-Jun-06,12.25,12.47,12.18,12.40,6858800,12.40
15-Jun-06,11.53,12.36,11.53,12.20,8715100,12.20
14-Jun-06,11.19,11.62,11.19,11.53,9623200,11.53
13-Jun-06,11.77,11.82,11.12,11.20,12107600,11.20
12-Jun-06,12.40,12.40,11.75,11.76,8259700,11.76
9-Jun-06,12.60,12.63,12.30,12.36,5239500,12.36
8-Jun-06,12.81,12.85,12.37,12.53,10546100,12.53
7-Jun-06,12.96,13.18,12.94,12.96,6085100,12.96
6-Jun-06,13.36,13.47,12.97,13.06,5757300,13.06
5-Jun-06,13.26,13.67,13.24,13.36,5685900,13.36
2-Jun-06,13.64,13.67,13.25,13.34,3938500,13.34
1-Jun-06,13.58,13.69,13.25,13.57,5370000,13.57
31-May-06,12.96,13.56,12.93,13.56,8495000,13.56
30-May-06,13.24,13.29,12.92,13.00,4335500,13.00
26-May-06,13.22,13.38,13.15,13.32,4394300,13.32
25-May-06,13.33,13.38,13.14,13.24,4699000,13.24
24-May-06,13.19,13.59,13.03,13.31,8294800,13.31
23-May-06,13.02,13.77,13.01,13.27,9658500,13.27
22-May-06,13.22,13.27,12.65,13.22,9786100,13.22
19-May-06,13.24,13.49,13.11,13.27,9718100,13.27
18-May-06,12.40,13.49,12.40,13.33,23595200,13.33
17-May-06,11.94,11.94,11.52,11.86,10786800,11.86
16-May-06,11.93,12.02,11.68,11.97,5463300,11.97
15-May-06,11.84,12.03,11.71,11.87,3257200,11.87
12-May-06,12.18,12.23,11.86,11.96,8249200,11.96
11-May-06,12.61,12.77,12.17,12.23,7507400,12.23
10-May-06,12.82,12.86,12.51,12.65,5053500,12.65
9-May-06,12.82,13.08,12.74,12.88,3088100,12.88
8-May-06,12.92,13.20,12.86,12.93,5397900,12.93
5-May-06,12.98,13.04,12.88,12.93,2824800,12.93
4-May-06,12.75,12.90,12.62,12.88,6440900,12.88
3-May-06,13.40,13.52,12.63,12.76,12781000,12.76
2-May-06,13.45,13.52,13.03,13.47,8737000,13.47
1-May-06,13.24,13.50,13.24,13.43,5516000,13.43
28-Apr-06,13.80,13.87,13.20,13.25,6723000,13.25
27-Apr-06,13.30,13.89,13.16,13.72,5751000,13.72
26-Apr-06,13.76,13.78,13.27,13.39,7446200,13.39
25-Apr-06,14.03,14.06,13.74,13.77,6001400,13.77
24-Apr-06,13.85,14.02,13.67,13.99,3887400,13.99
21-Apr-06,13.78,14.29,13.72,13.97,12215400,13.97
20-Apr-06,13.54,13.80,13.50,13.75,4496400,13.75
19-Apr-06,13.28,13.55,13.24,13.53,3991900,13.53
18-Apr-06,13.14,13.37,13.11,13.26,6593300,13.26
17-Apr-06,13.71,13.72,13.04,13.16,6668600,13.16
13-Apr-06,13.42,13.77,13.29,13.70,4294900,13.70
12-Apr-06,13.46,13.53,13.27,13.46,5530900,13.46
11-Apr-06,13.28,13.62,13.26,13.51,5213500,13.51
10-Apr-06,13.12,13.50,13.10,13.28,3942400,13.28
7-Apr-06,13.26,13.48,13.10,13.15,10540700,13.15
6-Apr-06,13.38,13.40,12.95,13.01,8834800,13.01
5-Apr-06,12.84,13.50,12.83,13.40,11054200,13.40
4-Apr-06,12.99,13.18,12.86,12.95,6661700,12.95
3-Apr-06,13.14,13.19,12.94,13.05,6068700,13.05
31-Mar-06,13.03,13.15,12.96,13.13,5164300,13.13
30-Mar-06,12.90,13.12,12.84,13.11,6828600,13.11
29-Mar-06,13.00,13.02,12.79,12.90,8669700,12.90
28-Mar-06,12.90,13.04,12.78,12.96,6888600,12.96
27-Mar-06,12.88,13.13,12.80,12.92,10246400,12.92
24-Mar-06,12.88,12.95,12.76,12.83,5624600,12.83
23-Mar-06,12.80,13.03,12.73,12.89,10658600,12.89
22-Mar-06,12.43,13.14,12.30,12.86,17848800,12.86
21-Mar-06,12.30,12.72,12.14,12.42,8062800,12.42
20-Mar-06,12.30,12.40,12.17,12.32,6015000,12.32
17-Mar-06,12.26,12.34,12.15,12.24,6631300,12.24
16-Mar-06,12.00,12.33,11.90,12.25,12694200,12.25
15-Mar-06,11.99,12.17,11.96,12.12,7244800,12.12
14-Mar-06,11.96,12.13,11.89,11.99,4964200,11.99
13-Mar-06,11.93,12.12,11.82,12.00,7035500,12.00
10-Mar-06,11.56,11.98,11.40,11.82,6635800,11.82
9-Mar-06,11.44,11.88,11.41,11.61,8991800,11.61
8-Mar-06,11.22,11.42,11.13,11.31,3611200,11.31
7-Mar-06,11.24,11.42,11.06,11.21,6929800,11.21
6-Mar-06,11.53,11.56,11.03,11.26,21768500,11.26
3-Mar-06,11.60,11.99,11.60,11.73,14028000,11.73
2-Mar-06,11.17,11.74,11.17,11.70,9410100,11.70
1-Mar-06,11.45,11.52,11.22,11.24,9608300,11.24
28-Feb-06,11.40,11.53,11.39,11.47,12173100,11.47
27-Feb-06,10.92,11.39,10.88,11.38,9397500,11.38
24-Feb-06,10.81,11.06,10.75,11.01,9665800,11.01
23-Feb-06,10.43,10.93,10.39,10.87,8747700,10.87
22-Feb-06,10.27,10.54,10.22,10.43,5066700,10.43
21-Feb-06,10.42,10.54,10.20,10.26,5880900,10.26
17-Feb-06,10.54,10.61,10.39,10.46,3508900,10.46
16-Feb-06,10.50,10.64,10.38,10.58,8022700,10.58
15-Feb-06,10.39,10.51,10.38,10.49,4573300,10.49
14-Feb-06,10.59,10.59,10.32,10.46,3263200,10.46
13-Feb-06,10.61,10.72,10.53,10.58,2070000,10.58
10-Feb-06,10.80,10.94,10.42,10.69,4878500,10.69
9-Feb-06,10.83,11.10,10.81,10.95,6445600,10.95
8-Feb-06,11.04,11.10,10.72,10.84,7049500,10.84
7-Feb-06,10.91,11.02,10.83,10.94,3845000,10.94
6-Feb-06,11.09,11.11,10.91,10.97,9406600,10.97
3-Feb-06,10.72,11.20,10.52,11.13,15861200,11.13
2-Feb-06,10.50,10.66,10.34,10.39,4549500,10.39
1-Feb-06,10.34,10.61,10.30,10.56,6988000,10.56
31-Jan-06,10.68,10.69,10.15,10.37,6385500,10.37
30-Jan-06,10.50,10.71,10.38,10.67,6223700,10.67
27-Jan-06,10.34,10.70,10.32,10.53,6495500,10.53
26-Jan-06,10.25,10.34,10.20,10.29,4776500,10.29
25-Jan-06,10.22,10.41,10.11,10.12,7194100,10.12
24-Jan-06,9.91,10.04,9.72,9.97,5119400,9.97
23-Jan-06,9.91,9.98,9.79,9.88,4419500,9.88
20-Jan-06,10.09,10.15,9.85,9.86,5111000,9.86
19-Jan-06,10.21,10.29,10.06,10.14,7609500,10.14
18-Jan-06,10.11,10.23,10.05,10.15,4567900,10.15
17-Jan-06,10.46,10.50,10.20,10.31,5134500,10.31
13-Jan-06,10.35,10.50,10.29,10.48,4214700,10.48
12-Jan-06,10.54,10.73,10.37,10.41,4052300,10.41
11-Jan-06,10.60,10.70,10.50,10.53,5310900,10.53
10-Jan-06,10.50,10.74,10.42,10.62,5257900,10.62
9-Jan-06,10.66,10.85,10.49,10.57,6246600,10.57
6-Jan-06,10.40,10.71,10.25,10.71,14662600,10.71
5-Jan-06,9.47,10.17,9.45,10.13,11785300,10.13
4-Jan-06,9.47,9.59,9.42,9.52,6891400,9.52
3-Jan-06,9.40,9.59,9.33,9.53,6374400,9.53
30-Dec-05,9.34,9.41,9.30,9.40,3364000,9.40
29-Dec-05,9.53,9.62,9.42,9.43,1848400,9.43
28-Dec-05,9.61,9.63,9.43,9.56,2999900,9.56
27-Dec-05,9.63,9.64,9.50,9.63,5454900,9.63
23-Dec-05,9.54,9.59,9.46,9.56,2320900,9.56
22-Dec-05,9.40,9.61,9.39,9.60,4202900,9.60
21-Dec-05,9.39,9.47,9.27,9.46,7537000,9.46
20-Dec-05,9.45,9.50,9.34,9.37,2976500,9.37
19-Dec-05,9.40,9.62,9.39,9.42,5172900,9.42
16-Dec-05,9.43,9.57,9.39,9.51,6885200,9.51
15-Dec-05,9.30,9.48,9.14,9.45,4541300,9.45
14-Dec-05,9.35,9.42,9.27,9.29,3604800,9.29
13-Dec-05,9.15,9.48,9.15,9.40,5270300,9.40
12-Dec-05,9.23,9.40,9.15,9.21,3925600,9.21
9-Dec-05,9.01,9.25,8.91,9.22,5160100,9.22
8-Dec-05,9.13,9.16,8.87,8.98,3345600,8.98
7-Dec-05,8.89,9.11,8.83,9.11,4918400,9.11
6-Dec-05,8.85,9.00,8.84,8.88,3277400,8.88
5-Dec-05,8.99,9.02,8.78,8.83,3765100,8.83
2-Dec-05,9.06,9.10,8.97,9.00,2924700,9.00
1-Dec-05,8.78,9.14,8.78,9.09,5525700,9.09
30-Nov-05,8.79,8.94,8.77,8.77,4429900,8.77
29-Nov-05,8.89,8.96,8.75,8.79,4102400,8.79
28-Nov-05,9.13,9.18,8.82,8.88,8118300,8.88
25-Nov-05,9.24,9.31,9.14,9.14,1635400,9.14
23-Nov-05,9.20,9.29,9.15,9.29,3976900,9.29
22-Nov-05,9.25,9.30,9.16,9.23,4193400,9.23
21-Nov-05,9.39,9.45,9.29,9.34,5094700,9.34
18-Nov-05,9.53,9.70,9.35,9.46,10825200,9.46
17-Nov-05,9.11,9.59,9.11,9.52,6090600,9.52
16-Nov-05,9.25,9.31,9.06,9.16,3777200,9.16
15-Nov-05,9.38,9.43,9.21,9.25,3743300,9.25
14-Nov-05,9.30,9.47,9.30,9.37,3269900,9.37
11-Nov-05,9.20,9.38,9.19,9.34,3366500,9.34
10-Nov-05,9.19,9.30,9.06,9.18,5049400,9.18
9-Nov-05,9.34,9.39,9.18,9.21,3908100,9.21
8-Nov-05,9.22,9.45,9.21,9.35,4096000,9.35
7-Nov-05,9.20,9.31,9.15,9.22,2405100,9.22
4-Nov-05,9.14,9.28,9.14,9.22,2501300,9.22
3-Nov-05,9.10,9.30,8.98,9.19,4583900,9.19
2-Nov-05,9.15,9.18,8.88,9.01,3812000,9.01
1-Nov-05,8.78,9.21,8.76,9.20,5911900,9.20
31-Oct-05,8.54,8.95,8.49,8.82,11035300,8.82
28-Oct-05,8.75,8.83,8.48,8.50,5469200,8.50
27-Oct-05,8.74,8.90,8.61,8.61,2412000,8.61
26-Oct-05,8.74,8.98,8.73,8.81,2401900,8.81
25-Oct-05,8.85,8.95,8.68,8.77,3847000,8.77
24-Oct-05,8.46,8.98,8.44,8.98,6725400,8.98
21-Oct-05,8.51,8.69,8.47,8.50,3668400,8.50
20-Oct-05,8.43,8.59,8.42,8.47,2981300,8.47
19-Oct-05,8.20,8.56,8.18,8.55,3482000,8.55
18-Oct-05,8.27,8.38,8.23,8.25,1514900,8.25
17-Oct-05,8.43,8.44,8.25,8.33,3299500,8.33
14-Oct-05,8.30,8.42,8.22,8.42,2105300,8.42
13-Oct-05,8.28,8.34,8.09,8.26,3579600,8.26
12-Oct-05,8.48,8.52,8.25,8.26,3911000,8.26
11-Oct-05,8.58,8.64,8.50,8.52,2028600,8.52
10-Oct-05,8.60,8.64,8.46,8.57,2623800,8.57
7-Oct-05,8.65,8.67,8.50,8.55,1822600,8.55
6-Oct-05,8.71,8.71,8.52,8.60,2672700,8.60
5-Oct-05,8.84,8.85,8.66,8.68,2647200,8.68
4-Oct-05,8.91,9.01,8.84,8.84,3230500,8.84
3-Oct-05,8.99,9.04,8.94,8.98,5553500,8.98
30-Sep-05,8.80,9.01,8.69,8.99,5332900,8.99
29-Sep-05,8.38,8.87,8.34,8.83,5731200,8.83
28-Sep-05,8.61,8.64,8.38,8.40,4755200,8.40
27-Sep-05,8.55,8.65,8.52,8.58,2161900,8.58
26-Sep-05,8.53,8.65,8.50,8.57,2988900,8.57
23-Sep-05,8.50,8.51,8.37,8.43,2835300,8.43
22-Sep-05,8.66,8.74,8.49,8.56,5165900,8.56
21-Sep-05,8.91,8.92,8.60,8.71,6105000,8.71
20-Sep-05,9.02,9.10,8.87,8.92,4985600,8.92
19-Sep-05,9.06,9.08,8.85,9.02,5280100,9.02
16-Sep-05,9.04,9.11,9.00,9.05,3740800,9.05
15-Sep-05,9.16,9.21,9.01,9.05,6061800,9.05
14-Sep-05,8.99,9.24,8.96,9.11,7706500,9.11
13-Sep-05,8.99,9.04,8.94,8.96,4558700,8.96
12-Sep-05,9.13,9.25,8.99,9.02,5359900,9.02
9-Sep-05,9.03,9.19,8.92,9.12,4066200,9.12
8-Sep-05,8.99,9.30,8.99,9.09,6920800,9.09
7-Sep-05,9.08,9.21,9.02,9.10,4214200,9.10
6-Sep-05,8.70,9.10,8.66,9.08,7301800,9.08
2-Sep-05,8.81,8.83,8.69,8.69,2154300,8.69
1-Sep-05,8.69,8.83,8.69,8.82,4252000,8.82
31-Aug-05,8.67,8.83,8.59,8.82,5844400,8.82
30-Aug-05,8.77,8.82,8.65,8.71,6482800,8.71
29-Aug-05,8.82,8.91,8.76,8.83,4488300,8.83
26-Aug-05,8.99,9.05,8.90,8.94,2832600,8.94
25-Aug-05,8.92,9.12,8.92,9.04,4325200,9.04
24-Aug-05,8.85,9.00,8.83,8.92,6425500,8.92
23-Aug-05,8.80,9.07,8.80,9.01,5322700,9.01
22-Aug-05,8.79,8.91,8.66,8.89,5399800,8.89
19-Aug-05,8.80,8.87,8.57,8.80,5133200,8.80
18-Aug-05,9.00,9.05,8.70,8.87,16997800,8.87
17-Aug-05,9.16,9.65,9.10,9.31,12814900,9.31
16-Aug-05,9.22,9.27,9.10,9.10,5181200,9.10
15-Aug-05,9.17,9.31,9.16,9.22,3801800,9.22
12-Aug-05,9.36,9.39,9.10,9.23,3012900,9.23
11-Aug-05,9.45,9.46,9.23,9.40,3960800,9.40
10-Aug-05,9.59,9.64,9.36,9.43,3946600,9.43
9-Aug-05,9.50,9.67,9.49,9.52,4885700,9.52
8-Aug-05,9.33,9.50,9.32,9.49,4047900,9.49
5-Aug-05,9.49,9.49,9.32,9.33,2286500,9.33
4-Aug-05,9.38,9.52,9.34,9.41,3945500,9.41
3-Aug-05,9.20,9.58,9.15,9.54,9204600,9.54
2-Aug-05,9.06,9.15,9.01,9.07,5049200,9.07
1-Aug-05,9.12,9.23,9.00,9.09,6162900,9.09
29-Jul-05,9.34,9.39,8.96,9.07,6725600,9.07
28-Jul-05,9.10,9.41,9.08,9.35,12388100,9.35
27-Jul-05,8.79,9.08,8.77,9.06,7427900,9.06
26-Jul-05,8.80,8.86,8.75,8.79,1651500,8.79
25-Jul-05,8.79,8.89,8.75,8.79,2360700,8.79
22-Jul-05,8.83,8.85,8.75,8.83,2614800,8.83
21-Jul-05,8.83,8.90,8.64,8.83,6145500,8.83
20-Jul-05,8.75,8.93,8.73,8.87,4417700,8.87
19-Jul-05,8.87,8.93,8.74,8.86,10247900,8.86
18-Jul-05,9.02,9.07,8.80,8.86,6138600,8.86
15-Jul-05,9.02,9.14,8.94,9.09,3549100,9.09
14-Jul-05,9.14,9.17,9.02,9.08,3896900,9.08
13-Jul-05,8.99,9.12,8.90,9.05,5067300,9.05
12-Jul-05,8.97,9.07,8.86,8.96,4577000,8.96
11-Jul-05,8.94,9.02,8.84,8.99,5477100,8.99
8-Jul-05,8.82,9.00,8.78,9.00,6252200,9.00
7-Jul-05,8.70,8.88,8.65,8.78,6641900,8.78
6-Jul-05,8.75,8.94,8.75,8.87,5223400,8.87
5-Jul-05,8.63,8.90,8.61,8.89,5806600,8.89
1-Jul-05,8.43,8.81,8.39,8.71,6258900,8.71
30-Jun-05,8.67,9.03,8.56,8.78,15918000,8.78
29-Jun-05,9.07,9.10,8.58,8.67,11654700,8.67
28-Jun-05,8.69,9.03,8.56,8.95,9140400,8.95
27-Jun-05,8.76,8.78,8.59,8.70,6035200,8.70
24-Jun-05,8.66,8.85,8.57,8.79,9828700,8.79
23-Jun-05,8.42,8.83,8.42,8.76,16926600,8.76
22-Jun-05,8.34,8.45,8.17,8.43,12834000,8.43
21-Jun-05,8.19,8.33,8.15,8.28,7155000,8.28
20-Jun-05,8.04,8.23,8.02,8.15,5642600,8.15
17-Jun-05,8.18,8.26,8.07,8.07,6723200,8.07
16-Jun-05,8.20,8.21,8.07,8.13,5080000,8.13
15-Jun-05,8.30,8.31,8.09,8.20,5162900,8.20
14-Jun-05,8.30,8.42,8.20,8.26,5738700,8.26
13-Jun-05,8.54,8.57,8.40,8.43,6453400,8.43
10-Jun-05,8.86,8.94,8.64,8.68,11516500,8.68
9-Jun-05,8.35,8.69,8.34,8.62,9678300,8.62
8-Jun-05,8.27,8.40,8.18,8.28,5931300,8.28
7-Jun-05,8.50,8.60,8.26,8.26,8439200,8.26
6-Jun-05,8.51,8.61,8.44,8.49,4746600,8.49
3-Jun-05,8.66,8.75,8.41,8.50,5226300,8.50
2-Jun-05,8.37,8.64,8.37,8.64,7573600,8.64
1-Jun-05,8.43,8.46,8.34,8.43,6344900,8.43
31-May-05,8.46,8.53,8.33,8.43,4465100,8.43
27-May-05,8.50,8.52,8.40,8.49,2645000,8.49
26-May-05,8.46,8.52,8.33,8.50,5192800,8.50
25-May-05,8.46,8.53,8.35,8.41,4548800,8.41
24-May-05,8.51,8.65,8.48,8.56,3739000,8.56
23-May-05,8.56,8.66,8.50,8.58,4410800,8.58
20-May-05,8.55,8.75,8.45,8.55,12680400,8.55
19-May-05,8.49,8.75,8.44,8.51,24662800,8.51
18-May-05,8.03,8.23,8.00,8.14,8202300,8.14
17-May-05,7.75,8.01,7.75,7.98,6161300,7.98
16-May-05,7.78,7.83,7.66,7.78,5493300,7.78
13-May-05,7.73,7.99,7.71,7.80,5306800,7.80
12-May-05,7.80,7.85,7.70,7.78,5574000,7.78
11-May-05,7.71,7.81,7.65,7.78,3376300,7.78
10-May-05,7.84,7.86,7.60,7.74,6935400,7.74
9-May-05,7.75,7.92,7.70,7.92,8348700,7.92
6-May-05,7.53,7.71,7.48,7.65,6451200,7.65
5-May-05,7.45,7.57,7.38,7.46,7131500,7.46
4-May-05,7.16,7.53,7.16,7.51,11673200,7.51
3-May-05,7.00,7.35,6.97,7.21,6579200,7.21
2-May-05,6.90,7.07,6.86,7.05,5513200,7.05
29-Apr-05,6.88,6.98,6.78,6.90,5576100,6.90
28-Apr-05,7.00,7.04,6.82,6.85,5888000,6.85
27-Apr-05,7.16,7.28,6.99,7.05,6734500,7.05
26-Apr-05,7.17,7.30,7.15,7.22,6032500,7.22
25-Apr-05,7.19,7.22,7.13,7.20,3605500,7.20
22-Apr-05,7.15,7.21,7.07,7.13,3383500,7.13
21-Apr-05,7.17,7.29,7.09,7.21,4062800,7.21
20-Apr-05,7.25,7.31,7.14,7.15,3416000,7.15
19-Apr-05,7.28,7.35,7.13,7.27,4873400,7.27
18-Apr-05,7.23,7.38,7.09,7.30,8965300,7.30
15-Apr-05,7.68,7.74,7.29,7.34,7597100,7.34
14-Apr-05,7.92,8.00,7.76,7.79,3643200,7.79
13-Apr-05,7.94,8.02,7.87,7.90,4723500,7.90
12-Apr-05,7.82,7.96,7.74,7.96,7850200,7.96
11-Apr-05,7.68,7.87,7.67,7.86,5686600,7.86
8-Apr-05,7.50,7.69,7.45,7.65,8226100,7.65
7-Apr-05,7.38,7.54,7.34,7.53,9199700,7.53
6-Apr-05,7.59,7.62,7.10,7.43,15815200,7.43
5-Apr-05,7.79,7.81,7.62,7.67,5211300,7.67
4-Apr-05,7.84,7.91,7.68,7.77,6862600,7.77
1-Apr-05,8.01,8.10,7.85,7.89,4753300,7.89
31-Mar-05,7.93,8.00,7.81,7.97,5582400,7.97
30-Mar-05,7.76,7.98,7.76,7.92,5723900,7.92
29-Mar-05,7.91,7.91,7.67,7.75,9230000,7.75
28-Mar-05,7.97,8.00,7.91,7.91,3405500,7.91
24-Mar-05,8.01,8.04,7.86,7.94,6190000,7.94
23-Mar-05,8.07,8.13,7.97,7.97,8619600,7.97
22-Mar-05,8.23,8.24,8.10,8.12,5590800,8.12
21-Mar-05,8.24,8.27,8.05,8.19,4875300,8.19
18-Mar-05,8.13,8.18,8.05,8.18,5112600,8.18
17-Mar-05,8.06,8.20,8.00,8.12,4960600,8.12
16-Mar-05,8.30,8.30,8.03,8.07,8270400,8.07
15-Mar-05,8.49,8.60,8.23,8.32,6647100,8.32
14-Mar-05,8.33,8.54,8.30,8.49,8372600,8.49
11-Mar-05,8.31,8.38,8.24,8.29,5296000,8.29
10-Mar-05,8.25,8.27,8.11,8.26,4576600,8.26
9-Mar-05,8.24,8.41,8.20,8.21,6474200,8.21
8-Mar-05,8.35,8.40,8.25,8.28,4546500,8.28
7-Mar-05,8.35,8.43,8.32,8.39,4653300,8.39
4-Mar-05,8.31,8.45,8.31,8.33,3940200,8.33
3-Mar-05,8.31,8.35,8.27,8.29,4779400,8.29
2-Mar-05,8.34,8.40,8.23,8.30,5965100,8.30
1-Mar-05,8.37,8.45,8.27,8.40,5746200,8.40
28-Feb-05,8.26,8.47,8.15,8.30,8358200,8.30
25-Feb-05,8.36,8.45,8.23,8.31,15600200,8.31
24-Feb-05,8.16,8.38,8.15,8.32,7267000,8.32
23-Feb-05,8.30,8.40,8.12,8.20,9135600,8.20
22-Feb-05,8.09,8.36,8.06,8.25,9382100,8.25
18-Feb-05,8.00,8.26,8.00,8.15,9686500,8.15
17-Feb-05,8.13,8.17,7.96,8.04,23018600,8.04
16-Feb-05,8.46,8.50,8.08,8.09,13011000,8.09
15-Feb-05,8.50,8.59,8.48,8.49,7194800,8.49
14-Feb-05,8.55,8.69,8.50,8.52,3607700,8.52
11-Feb-05,8.55,8.63,8.43,8.56,5481900,8.56
10-Feb-05,8.52,8.54,8.32,8.50,15618900,8.50
9-Feb-05,8.64,8.67,8.46,8.52,11115200,8.52
8-Feb-05,8.59,8.75,8.57,8.65,5477000,8.65
7-Feb-05,8.65,8.66,8.50,8.59,11371200,8.59
4-Feb-05,8.74,8.94,8.73,8.85,5434700,8.85
3-Feb-05,8.66,8.76,8.64,8.69,4423000,8.69
2-Feb-05,8.72,8.77,8.55,8.68,8617200,8.68
1-Feb-05,8.53,8.62,8.50,8.55,6844200,8.55
31-Jan-05,8.64,8.69,8.48,8.52,6767700,8.52
28-Jan-05,8.59,8.60,8.43,8.54,5182200,8.54
27-Jan-05,8.72,8.78,8.50,8.55,6244200,8.55
26-Jan-05,8.64,8.78,8.47,8.74,7628200,8.74
25-Jan-05,8.58,8.76,8.49,8.55,6351400,8.55
24-Jan-05,8.50,8.70,8.46,8.50,9405000,8.50
21-Jan-05,8.56,8.57,8.47,8.51,9188700,8.51
20-Jan-05,8.44,8.61,8.44,8.51,9565100,8.51
19-Jan-05,8.29,8.54,8.18,8.50,19816500,8.50
18-Jan-05,8.11,8.38,8.07,8.31,7389900,8.31
14-Jan-05,8.02,8.24,7.99,8.20,7732700,8.20
13-Jan-05,8.01,8.05,7.94,7.98,4320200,7.98
12-Jan-05,8.16,8.19,7.89,8.04,7265700,8.04
11-Jan-05,8.17,8.28,8.04,8.08,5165500,8.08
10-Jan-05,8.12,8.28,8.07,8.14,5196800,8.14
7-Jan-05,8.22,8.31,7.97,8.11,9037400,8.11
6-Jan-05,8.37,8.45,8.10,8.17,9477600,8.17
5-Jan-05,8.62,8.83,8.26,8.42,12005900,8.42
4-Jan-05,8.80,8.87,8.51,8.64,9967900,8.64
3-Jan-05,8.90,8.97,8.70,8.79,7938800,8.79