matplotlib Code

408 lines (407 with data), 18.6 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,11.56,11.68,11.49,11.59,1867100,11.59
10-Aug-06,11.63,11.68,11.47,11.61,3668600,11.61
9-Aug-06,11.75,11.89,11.65,11.72,6599700,11.72
8-Aug-06,11.50,11.78,11.45,11.60,4060100,11.60
7-Aug-06,11.58,11.60,11.42,11.50,2320000,11.50
4-Aug-06,11.62,11.76,11.39,11.62,5682500,11.62
3-Aug-06,11.11,11.55,11.11,11.54,7520400,11.54
2-Aug-06,11.07,11.50,11.04,11.22,5455000,11.22
1-Aug-06,11.30,11.36,11.00,11.12,2771600,11.12
31-Jul-06,11.20,11.39,11.08,11.34,2606900,11.34
28-Jul-06,11.24,11.30,11.11,11.25,3627800,11.25
27-Jul-06,11.35,11.48,11.01,11.15,5208100,11.15
26-Jul-06,10.99,11.51,10.79,11.29,12345400,11.29
25-Jul-06,10.26,10.61,10.22,10.60,3768400,10.60
24-Jul-06,10.10,10.40,10.10,10.39,2564100,10.39
21-Jul-06,10.40,10.43,10.00,10.14,4487500,10.14
20-Jul-06,10.28,10.54,10.28,10.40,4713500,10.40
19-Jul-06,10.17,10.50,10.12,10.38,4239400,10.38
18-Jul-06,10.05,10.23,9.96,10.17,6609700,10.17
17-Jul-06,9.95,10.16,9.94,10.11,4048300,10.11
14-Jul-06,10.00,10.09,9.95,10.00,3098800,10.00
13-Jul-06,9.99,10.08,9.80,10.02,6368700,10.02
12-Jul-06,10.12,10.16,9.83,9.96,5305700,9.96
11-Jul-06,10.14,10.17,9.84,10.05,5527900,10.05
10-Jul-06,10.31,10.42,10.05,10.14,2940800,10.14
7-Jul-06,10.49,10.55,10.25,10.31,1749400,10.31
6-Jul-06,10.57,10.76,10.47,10.55,2573900,10.55
5-Jul-06,10.67,10.72,10.45,10.57,2696500,10.57
3-Jul-06,10.61,10.79,10.59,10.77,1168400,10.77
30-Jun-06,10.75,10.76,10.55,10.62,2881200,10.62
29-Jun-06,10.27,10.68,10.18,10.68,5216900,10.68
28-Jun-06,9.98,10.18,9.84,10.16,6044200,10.16
27-Jun-06,10.13,10.17,9.77,9.84,4645000,9.84
26-Jun-06,10.13,10.19,10.04,10.10,3463800,10.10
23-Jun-06,10.26,10.30,10.08,10.15,3485600,10.15
22-Jun-06,10.48,10.54,10.14,10.26,3115400,10.26
21-Jun-06,10.38,10.66,10.38,10.48,7821400,10.48
20-Jun-06,10.05,10.52,10.05,10.39,5242900,10.39
19-Jun-06,10.31,10.31,10.03,10.13,3206900,10.13
16-Jun-06,10.52,10.52,10.18,10.25,4250900,10.25
15-Jun-06,10.15,10.57,10.13,10.55,6667700,10.55
14-Jun-06,9.94,10.16,9.79,10.12,7325400,10.12
13-Jun-06,10.15,10.26,9.62,9.95,13188600,9.95
12-Jun-06,10.56,10.61,10.20,10.28,4562800,10.28
9-Jun-06,10.49,10.63,10.38,10.52,4757500,10.52
8-Jun-06,10.66,10.77,10.15,10.46,8978500,10.46
7-Jun-06,11.13,11.13,10.75,10.82,6493800,10.82
6-Jun-06,11.25,11.36,11.00,11.13,5972900,11.13
5-Jun-06,11.42,11.47,11.17,11.26,3503500,11.26
2-Jun-06,11.53,11.56,11.38,11.50,2761000,11.50
1-Jun-06,11.17,11.53,11.10,11.50,3837600,11.50
31-May-06,11.15,11.36,11.09,11.26,3321800,11.26
30-May-06,11.37,11.45,11.10,11.18,4117500,11.18
26-May-06,11.30,11.51,11.24,11.39,4047400,11.39
25-May-06,11.07,11.35,11.01,11.30,3936000,11.30
24-May-06,10.81,11.17,10.78,11.08,5121100,11.08
23-May-06,11.09,11.25,10.85,10.87,5126100,10.87
22-May-06,11.02,11.15,10.77,10.95,4023400,10.95
19-May-06,11.09,11.38,11.00,11.14,5992900,11.14
18-May-06,11.09,11.31,10.93,11.00,6632400,11.00
17-May-06,11.35,11.44,10.94,11.01,5896100,11.01
16-May-06,11.48,11.64,11.31,11.38,7223500,11.38
15-May-06,11.76,11.81,11.46,11.50,5094200,11.50
12-May-06,11.87,12.05,11.82,11.83,4494900,11.83
11-May-06,12.10,12.18,11.81,11.96,85649,11.96
10-May-06,12.33,12.45,12.07,12.18,50406,12.18
9-May-06,12.20,12.55,11.98,12.46,96373,12.46
8-May-06,11.71,12.24,11.68,12.23,81890,12.23
5-May-06,11.97,12.15,11.85,11.89,35599,11.89
4-May-06,11.63,12.06,11.61,12.05,58423,12.05
3-May-06,11.62,11.75,11.42,11.67,48039,11.67
2-May-06,11.23,11.76,11.18,11.71,98776,11.71
1-May-06,11.52,11.56,11.03,11.13,62643,11.13
28-Apr-06,11.24,11.71,11.20,11.36,94005,11.36
27-Apr-06,11.30,11.63,11.12,11.47,87751,11.47
26-Apr-06,11.08,11.44,11.08,11.38,75332,11.38
25-Apr-06,11.16,11.19,10.91,10.99,61284,10.99
24-Apr-06,11.10,11.15,10.89,11.08,45318,11.08
21-Apr-06,11.17,11.28,11.05,11.11,44639,11.11
20-Apr-06,11.36,11.38,11.11,11.16,70741,11.16
19-Apr-06,11.48,11.48,11.30,11.36,31696,11.36
18-Apr-06,11.27,11.55,11.19,11.51,79243,11.51
17-Apr-06,11.06,11.40,11.05,11.23,144039,11.23
13-Apr-06,10.60,10.87,10.54,10.78,32846,10.78
12-Apr-06,10.50,10.70,10.45,10.68,35870,10.68
11-Apr-06,10.70,10.84,10.41,10.51,48377,10.51
10-Apr-06,10.73,10.80,10.70,10.78,32342,10.78
7-Apr-06,10.89,10.97,10.70,10.83,41694,10.83
6-Apr-06,10.89,11.04,10.82,10.88,107790,10.88
5-Apr-06,10.73,10.90,10.67,10.85,64113,10.85
4-Apr-06,10.50,10.79,10.42,10.76,77626,10.76
3-Apr-06,10.32,10.45,10.28,10.45,50510,10.45
31-Mar-06,10.39,10.45,10.30,10.35,23221,10.35
30-Mar-06,10.41,10.57,10.35,10.41,42181,10.41
29-Mar-06,10.10,10.50,10.07,10.43,96745,10.43
28-Mar-06,10.15,10.24,10.12,10.18,49848,10.18
27-Mar-06,10.20,10.32,10.16,10.23,30194,10.23
24-Mar-06,10.15,10.28,10.15,10.27,30177,10.27
23-Mar-06,10.11,10.30,10.09,10.18,45536,10.18
22-Mar-06,10.10,10.25,10.03,10.17,30247,10.17
21-Mar-06,10.22,10.41,10.12,10.12,59921,10.12
20-Mar-06,10.23,10.34,10.12,10.17,33112,10.17
17-Mar-06,10.25,10.25,10.08,10.15,44504,10.15
16-Mar-06,10.37,10.37,10.14,10.17,49691,10.17
15-Mar-06,10.18,10.37,10.12,10.37,34652,10.37
14-Mar-06,10.09,10.22,10.06,10.20,36862,10.20
13-Mar-06,10.19,10.31,10.05,10.11,54027,10.11
10-Mar-06,10.11,10.37,10.08,10.29,42790,10.29
9-Mar-06,10.28,10.36,10.06,10.11,49244,10.11
8-Mar-06,10.17,10.38,10.04,10.26,56016,10.26
7-Mar-06,10.28,10.30,10.07,10.23,46190,10.23
6-Mar-06,10.34,10.48,10.23,10.29,38241,10.29
3-Mar-06,10.36,10.64,10.22,10.30,58250,10.30
2-Mar-06,10.41,10.60,10.38,10.54,26671,10.54
1-Mar-06,10.75,10.81,10.42,10.46,63321,10.46
28-Feb-06,10.62,10.86,10.62,10.79,59341,10.79
27-Feb-06,10.70,10.83,10.65,10.70,56605,10.70
24-Feb-06,10.43,10.75,10.42,10.71,66197,10.71
23-Feb-06,10.48,10.55,10.28,10.47,67110,10.47
22-Feb-06,10.44,10.62,10.40,10.55,57401,10.55
21-Feb-06,10.61,10.75,10.40,10.42,64009,10.42
17-Feb-06,10.26,10.49,10.25,10.41,58590,10.41
16-Feb-06,10.18,10.40,10.18,10.27,48906,10.27
15-Feb-06,9.94,10.25,9.94,10.15,48120,10.15
14-Feb-06,10.03,10.05,9.92,9.98,37882,9.98
13-Feb-06,10.03,10.10,9.97,10.01,37958,10.01
10-Feb-06,10.04,10.11,9.90,10.08,44151,10.08
9-Feb-06,10.17,10.25,10.05,10.08,45476,10.08
8-Feb-06,10.22,10.38,10.15,10.16,51612,10.16
7-Feb-06,10.09,10.20,10.06,10.17,48573,10.17
6-Feb-06,10.00,10.16,9.95,10.10,52013,10.10
3-Feb-06,10.30,10.30,10.00,10.02,62028,10.02
2-Feb-06,10.57,10.61,10.20,10.37,123568,10.37
1-Feb-06,9.79,10.77,9.63,10.76,312669,10.76
31-Jan-06,10.53,10.56,10.27,10.46,100210,10.46
30-Jan-06,10.57,10.64,10.40,10.50,71497,10.50
27-Jan-06,10.81,10.84,10.38,10.55,74925,10.55
26-Jan-06,10.80,10.94,10.67,10.80,65310,10.80
25-Jan-06,10.65,10.95,10.63,10.79,64174,10.79
24-Jan-06,10.53,10.81,10.50,10.65,36763,10.65
23-Jan-06,10.55,10.69,10.40,10.53,31748,10.53
20-Jan-06,10.88,10.93,10.53,10.57,82374,10.57
19-Jan-06,10.81,10.99,10.72,10.98,83593,10.98
18-Jan-06,10.59,10.90,10.56,10.82,44218,10.82
17-Jan-06,10.67,10.83,10.62,10.82,42338,10.82
13-Jan-06,10.77,10.78,10.39,10.72,61690,10.72
12-Jan-06,11.05,11.05,10.66,10.78,61225,10.78
11-Jan-06,11.09,11.21,11.02,11.05,41601,11.05
10-Jan-06,11.20,11.21,10.97,11.10,30590,11.10
9-Jan-06,11.19,11.29,11.06,11.29,34779,11.29
6-Jan-06,11.05,11.20,10.97,11.17,49834,11.17
5-Jan-06,10.95,11.08,10.82,10.97,38532,10.97
4-Jan-06,10.50,10.95,10.47,10.94,73078,10.94
3-Jan-06,10.46,10.55,10.24,10.42,68904,10.42
30-Dec-05,10.31,10.48,10.27,10.44,52278,10.44
29-Dec-05,10.64,10.69,10.44,10.53,48487,10.53
28-Dec-05,10.85,10.87,10.63,10.67,43556,10.67
27-Dec-05,11.03,11.15,10.80,10.86,42559,10.86
23-Dec-05,11.07,11.19,10.98,11.03,49266,11.03
22-Dec-05,10.84,11.17,10.83,11.12,55406,11.12
21-Dec-05,10.80,11.07,10.80,10.94,57430,10.94
20-Dec-05,10.93,10.98,10.78,10.85,68335,10.85
19-Dec-05,11.10,11.22,10.82,10.85,55763,10.85
16-Dec-05,10.80,10.92,10.74,10.75,81052,10.75
15-Dec-05,10.72,10.87,10.69,10.80,38161,10.80
14-Dec-05,10.94,11.11,10.62,10.69,81564,10.69
13-Dec-05,10.70,11.29,10.69,11.06,128807,11.06
12-Dec-05,10.70,10.83,10.60,10.80,68175,10.80
9-Dec-05,10.54,10.74,10.46,10.68,45086,10.68
8-Dec-05,10.66,10.78,10.43,10.55,49273,10.55
7-Dec-05,10.82,10.85,10.52,10.63,71527,10.63
6-Dec-05,10.67,10.85,10.57,10.79,74426,10.79
5-Dec-05,10.67,10.80,10.47,10.57,52373,10.57
2-Dec-05,10.79,10.83,10.68,10.74,48261,10.74
1-Dec-05,10.47,10.78,10.30,10.78,87951,10.78
30-Nov-05,10.17,10.33,10.10,10.32,118449,10.32
29-Nov-05,10.59,10.65,10.08,10.11,90904,10.11
28-Nov-05,10.77,10.95,10.41,10.56,112810,10.56
25-Nov-05,10.37,10.89,10.36,10.81,50612,10.81
23-Nov-05,10.05,10.45,10.02,10.45,99949,10.45
22-Nov-05,9.87,10.24,9.80,10.06,63330,10.06
21-Nov-05,10.00,10.05,9.75,9.89,60749,9.89
18-Nov-05,10.15,10.25,9.98,10.00,62902,10.00
17-Nov-05,9.84,10.10,9.84,10.10,53530,10.10
16-Nov-05,10.04,10.10,9.83,9.88,70142,9.88
15-Nov-05,10.19,10.25,10.03,10.09,49789,10.09
14-Nov-05,10.10,10.28,10.06,10.17,58216,10.17
11-Nov-05,9.89,10.08,9.85,10.08,57302,10.08
10-Nov-05,9.87,9.99,9.80,9.91,65546,9.91
9-Nov-05,9.99,10.04,9.73,9.83,67451,9.83
8-Nov-05,9.62,10.09,9.59,9.95,113438,9.95
7-Nov-05,9.39,9.75,9.38,9.61,70107,9.61
4-Nov-05,9.28,9.43,9.21,9.40,75206,9.40
3-Nov-05,9.57,9.60,9.25,9.26,114678,9.26
2-Nov-05,9.50,9.55,9.35,9.52,69690,9.52
1-Nov-05,9.25,9.49,9.25,9.45,83520,9.45
31-Oct-05,9.64,9.74,9.24,9.27,149770,9.27
28-Oct-05,9.49,9.60,9.31,9.60,138291,9.60
27-Oct-05,9.25,9.49,9.13,9.26,173802,9.26
26-Oct-05,9.77,9.80,8.97,9.20,775445,9.20
25-Oct-05,11.95,12.30,11.86,12.10,73687,12.10
24-Oct-05,11.81,12.06,11.80,12.03,72466,12.03
21-Oct-05,12.04,12.15,11.76,11.80,65133,11.80
20-Oct-05,12.16,12.22,11.87,11.92,59658,11.92
19-Oct-05,11.58,12.19,11.52,12.16,81920,12.16
18-Oct-05,11.78,11.80,11.57,11.57,32536,11.57
17-Oct-05,11.92,12.04,11.71,11.80,40596,11.80
14-Oct-05,11.84,11.89,11.69,11.82,54720,11.82
13-Oct-05,11.66,11.92,11.60,11.88,38033,11.88
12-Oct-05,11.67,11.90,11.62,11.68,35812,11.68
11-Oct-05,11.91,12.00,11.65,11.77,53861,11.77
10-Oct-05,11.93,12.11,11.85,11.92,42697,11.92
7-Oct-05,12.22,12.27,11.90,11.92,57435,11.92
6-Oct-05,12.06,12.41,12.02,12.22,59151,12.22
5-Oct-05,12.52,12.52,12.00,12.01,55469,12.01
4-Oct-05,12.75,12.82,12.35,12.39,45293,12.39
3-Oct-05,12.88,12.95,12.75,12.80,38883,12.80
30-Sep-05,12.56,12.88,12.56,12.85,49876,12.85
29-Sep-05,12.58,12.71,12.47,12.60,52572,12.60
28-Sep-05,12.38,12.59,12.27,12.56,45250,12.56
27-Sep-05,12.45,12.49,12.19,12.27,25757,12.27
26-Sep-05,12.56,12.64,12.35,12.49,35317,12.49
23-Sep-05,12.38,12.60,12.30,12.50,29816,12.50
22-Sep-05,12.66,12.68,12.21,12.41,54824,12.41
21-Sep-05,12.54,12.74,12.39,12.60,47785,12.60
20-Sep-05,12.87,13.04,12.51,12.66,45453,12.66
19-Sep-05,12.94,13.08,12.80,12.90,39090,12.90
16-Sep-05,13.02,13.10,12.80,12.89,60248,12.89
15-Sep-05,13.27,13.37,12.99,13.09,42423,13.09
14-Sep-05,13.62,13.68,13.21,13.33,37332,13.33
13-Sep-05,13.75,13.85,13.62,13.64,35961,13.64
12-Sep-05,13.86,13.99,13.69,13.72,43591,13.72
9-Sep-05,13.50,13.85,13.50,13.84,52509,13.84
8-Sep-05,13.51,13.73,13.44,13.51,65793,13.51
7-Sep-05,13.03,13.50,13.03,13.49,39285,13.49
6-Sep-05,12.90,13.14,12.90,13.11,23543,13.11
2-Sep-05,12.80,12.95,12.80,12.93,17924,12.93
1-Sep-05,13.04,13.10,12.83,12.84,34724,12.84
31-Aug-05,12.90,13.09,12.81,13.06,32154,13.06
30-Aug-05,12.94,13.31,12.79,12.92,44278,12.92
29-Aug-05,12.87,13.08,12.85,13.04,39255,13.04
26-Aug-05,12.97,13.15,12.94,12.97,18260,12.97
25-Aug-05,13.00,13.11,12.91,13.06,31597,13.06
24-Aug-05,13.11,13.23,12.90,12.93,45959,12.93
23-Aug-05,13.23,13.32,13.06,13.18,26935,13.18
22-Aug-05,13.35,13.50,13.14,13.19,30994,13.19
19-Aug-05,13.12,13.48,13.12,13.36,43205,13.36
18-Aug-05,13.06,13.24,13.03,13.18,29174,13.18
17-Aug-05,13.12,13.24,13.04,13.17,25824,13.17
16-Aug-05,13.35,13.38,13.08,13.11,25741,13.11
15-Aug-05,13.37,13.46,13.17,13.41,23586,13.41
12-Aug-05,13.30,13.30,13.18,13.29,32115,13.29
11-Aug-05,13.06,13.40,13.01,13.36,56094,13.36
10-Aug-05,13.06,13.20,13.02,13.05,50614,13.05
9-Aug-05,12.99,13.16,12.95,12.97,63863,12.97
8-Aug-05,12.77,12.85,12.67,12.77,53412,12.77
5-Aug-05,12.79,12.91,12.68,12.70,36874,12.70
4-Aug-05,13.02,13.17,12.70,12.79,59979,12.79
3-Aug-05,13.19,13.32,13.02,13.11,69656,13.11
2-Aug-05,13.61,13.67,13.24,13.29,54074,13.29
1-Aug-05,13.64,13.69,13.53,13.60,34237,13.60
29-Jul-05,13.60,13.84,13.51,13.54,31587,13.54
28-Jul-05,13.49,13.71,13.38,13.67,43323,13.67
27-Jul-05,13.50,13.82,13.40,13.51,83301,13.51
26-Jul-05,13.72,13.88,13.66,13.70,43586,13.70
25-Jul-05,13.81,14.13,13.55,13.67,39365,13.67
22-Jul-05,14.16,14.16,13.80,13.90,46141,13.90
21-Jul-05,14.10,14.37,14.05,14.24,46294,14.24
20-Jul-05,13.87,14.26,13.86,14.25,40394,14.25
19-Jul-05,13.88,14.05,13.85,14.01,26727,14.01
18-Jul-05,13.82,13.97,13.82,13.83,23211,13.83
15-Jul-05,13.90,14.03,13.85,13.93,47571,13.93
14-Jul-05,13.75,13.88,13.72,13.84,38368,13.84
13-Jul-05,13.68,13.86,13.56,13.74,27173,13.74
12-Jul-05,13.50,13.81,13.50,13.69,51061,13.69
11-Jul-05,13.41,13.63,13.20,13.59,47536,13.59
8-Jul-05,13.11,13.35,12.92,13.33,39559,13.33
7-Jul-05,13.03,13.21,12.95,13.14,31789,13.14
6-Jul-05,13.29,13.45,13.18,13.22,30320,13.22
5-Jul-05,13.08,13.33,12.98,13.27,23281,13.27
1-Jul-05,13.25,13.37,13.08,13.18,18774,13.18
30-Jun-05,13.21,13.45,13.12,13.21,52437,13.21
29-Jun-05,13.09,13.18,12.95,13.11,55319,13.11
28-Jun-05,13.08,13.23,13.04,13.13,45169,13.13
27-Jun-05,13.15,13.23,12.92,13.08,31801,13.08
24-Jun-05,13.52,13.54,13.14,13.22,36693,13.22
23-Jun-05,13.72,13.95,13.50,13.52,65129,13.52
22-Jun-05,13.58,13.71,13.40,13.71,55910,13.71
21-Jun-05,13.50,13.54,13.30,13.41,51849,13.41
20-Jun-05,13.39,13.58,13.36,13.56,23270,13.56
17-Jun-05,13.55,13.56,13.37,13.50,41374,13.50
16-Jun-05,13.40,13.43,13.21,13.38,32183,13.38
15-Jun-05,13.50,13.55,13.10,13.40,36875,13.40
14-Jun-05,13.44,13.58,13.31,13.37,30904,13.37
13-Jun-05,13.13,13.58,13.12,13.37,39919,13.37
10-Jun-05,13.46,13.46,13.07,13.22,26183,13.22
9-Jun-05,13.34,13.40,13.16,13.31,39059,13.31
8-Jun-05,13.11,13.36,13.11,13.31,39877,13.31
7-Jun-05,13.24,13.53,13.03,13.07,86422,13.07
6-Jun-05,13.01,13.36,13.01,13.36,54830,13.36
3-Jun-05,13.27,13.29,12.98,13.01,30068,13.01
2-Jun-05,12.77,13.34,12.75,13.25,102166,13.25
1-Jun-05,12.71,12.92,12.71,12.85,28975,12.85
31-May-05,12.89,12.91,12.76,12.78,36096,12.78
27-May-05,12.68,12.80,12.68,12.75,18894,12.75
26-May-05,12.77,12.84,12.66,12.74,48063,12.74
25-May-05,12.68,12.76,12.56,12.68,44239,12.68
24-May-05,12.66,12.85,12.60,12.72,48143,12.72
23-May-05,12.83,12.87,12.63,12.76,33657,12.76
20-May-05,12.59,12.86,12.59,12.86,24157,12.86
19-May-05,12.77,12.80,12.66,12.76,31975,12.76
18-May-05,12.62,12.80,12.49,12.70,45777,12.70
17-May-05,12.44,12.62,12.33,12.62,44009,12.62
16-May-05,12.35,12.50,12.28,12.46,61749,12.46
13-May-05,12.10,12.46,12.03,12.37,108849,12.37
12-May-05,11.94,12.01,11.91,11.95,80105,11.95
11-May-05,11.76,11.98,11.73,11.96,59332,11.96
10-May-05,11.50,11.83,11.40,11.74,77735,11.74
9-May-05,11.37,11.61,11.30,11.56,59563,11.56
6-May-05,11.38,11.46,11.08,11.45,60692,11.45
5-May-05,11.45,11.51,11.20,11.27,39860,11.27
4-May-05,11.17,11.42,11.05,11.41,51790,11.41
3-May-05,11.05,11.17,11.02,11.08,48592,11.08
2-May-05,11.21,11.24,11.04,11.10,54097,11.10
29-Apr-05,11.05,11.24,10.89,11.15,156571,11.15
28-Apr-05,10.77,10.77,10.51,10.64,58789,10.64
27-Apr-05,10.92,11.07,10.82,10.94,47251,10.94
26-Apr-05,11.19,11.29,11.02,11.06,54331,11.06
25-Apr-05,11.31,11.35,11.18,11.29,46055,11.29
22-Apr-05,11.28,11.30,11.05,11.21,52526,11.21
21-Apr-05,10.87,11.30,10.86,11.28,79474,11.28
20-Apr-05,10.82,10.92,10.70,10.74,48133,10.74
19-Apr-05,10.70,10.92,10.49,10.77,73415,10.77
18-Apr-05,10.58,10.85,10.43,10.56,62140,10.56
15-Apr-05,10.84,10.96,10.43,10.45,116550,10.45
14-Apr-05,11.45,11.56,11.10,11.18,82827,11.18
13-Apr-05,11.73,11.77,11.38,11.47,85428,11.47
12-Apr-05,11.87,11.90,11.55,11.74,53232,11.74
11-Apr-05,12.12,12.20,11.88,11.89,26076,11.89
8-Apr-05,11.94,12.27,11.92,12.14,68676,12.14
7-Apr-05,12.16,12.22,11.89,11.99,55141,11.99
6-Apr-05,12.04,12.25,12.00,12.16,59327,12.16
5-Apr-05,11.97,11.99,11.86,11.92,56100,11.92
4-Apr-05,11.84,12.07,11.84,11.95,49327,11.95
1-Apr-05,12.15,12.21,11.85,11.90,55425,11.90
31-Mar-05,12.28,12.28,12.01,12.04,40261,12.04
30-Mar-05,12.16,12.33,12.15,12.25,53027,12.25
29-Mar-05,12.06,12.23,12.03,12.16,52947,12.16
28-Mar-05,12.22,12.28,12.09,12.10,34539,12.10
24-Mar-05,12.17,12.34,12.12,12.16,54273,12.16
23-Mar-05,12.09,12.28,12.06,12.10,47085,12.10
22-Mar-05,12.30,12.38,12.05,12.10,39205,12.10
21-Mar-05,12.19,12.36,12.13,12.29,36562,12.29
18-Mar-05,12.33,12.37,12.10,12.23,56479,12.23
17-Mar-05,11.99,12.48,11.98,12.30,71903,12.30
16-Mar-05,12.25,12.26,11.77,12.07,92233,12.07
15-Mar-05,12.68,12.69,12.27,12.36,80483,12.36
14-Mar-05,12.81,12.85,12.55,12.58,63533,12.58
11-Mar-05,12.90,13.00,12.50,12.60,86947,12.60
10-Mar-05,12.95,13.05,12.75,12.86,68501,12.86
9-Mar-05,13.27,13.39,12.87,12.91,93758,12.91
8-Mar-05,13.74,13.93,13.27,13.30,81990,13.30
7-Mar-05,13.80,14.06,13.71,13.86,71020,13.86
4-Mar-05,13.55,13.92,13.49,13.78,65339,13.78
3-Mar-05,13.48,13.63,13.39,13.39,45566,13.39
2-Mar-05,13.33,13.66,13.28,13.46,38607,13.46
1-Mar-05,13.32,13.55,13.30,13.48,53997,13.48
28-Feb-05,13.73,13.80,13.25,13.35,44602,13.35
25-Feb-05,13.87,13.96,13.50,13.75,40891,13.75
24-Feb-05,13.26,13.72,13.17,13.72,46919,13.72
23-Feb-05,13.31,13.43,13.14,13.37,50436,13.37
22-Feb-05,13.33,13.36,13.17,13.19,52419,13.19
18-Feb-05,13.62,13.87,13.47,13.49,39926,13.49
17-Feb-05,14.06,14.06,13.63,13.67,57570,13.67
16-Feb-05,14.24,14.30,14.00,14.02,45153,14.02
15-Feb-05,14.15,14.43,14.03,14.31,65119,14.31
14-Feb-05,14.27,14.44,14.03,14.09,36162,14.09
11-Feb-05,13.81,14.19,13.61,14.15,51254,14.15
10-Feb-05,13.86,13.99,13.63,13.81,35691,13.81
9-Feb-05,14.16,14.20,13.75,13.75,52985,13.75
8-Feb-05,14.14,14.40,14.03,14.16,34903,14.16
7-Feb-05,14.13,14.39,13.93,14.09,40575,14.09
4-Feb-05,13.81,14.15,13.75,14.14,49086,14.14
3-Feb-05,13.98,13.99,13.71,13.76,51538,13.76
2-Feb-05,14.14,14.17,13.74,14.01,44047,14.01
1-Feb-05,14.12,14.17,13.96,14.10,46097,14.10
31-Jan-05,13.95,14.21,13.83,14.15,56734,14.15
28-Jan-05,14.04,14.15,13.52,13.70,93962,13.70
27-Jan-05,13.89,14.19,13.62,14.10,87995,14.10
26-Jan-05,13.23,14.01,13.17,13.94,215145,13.94
25-Jan-05,12.56,12.80,12.31,12.42,74310,12.42
24-Jan-05,12.65,12.76,12.44,12.53,58940,12.53
21-Jan-05,12.95,12.99,12.63,12.65,51375,12.65
20-Jan-05,12.79,12.95,12.75,12.79,43828,12.79
19-Jan-05,13.16,13.20,12.80,12.81,41490,12.81
18-Jan-05,12.99,13.19,12.91,13.13,46241,13.13
14-Jan-05,12.77,13.01,12.73,12.98,86189,12.98
13-Jan-05,12.68,12.71,12.42,12.43,40672,12.43
12-Jan-05,12.62,12.75,12.50,12.72,32182,12.72
11-Jan-05,12.54,12.79,12.48,12.58,40744,12.58
10-Jan-05,12.52,12.73,12.39,12.67,50146,12.67
7-Jan-05,12.84,12.88,12.53,12.54,49147,12.54
6-Jan-05,13.03,13.20,12.72,12.75,40165,12.75
5-Jan-05,12.77,13.25,12.77,13.00,51241,13.00
4-Jan-05,13.61,13.65,12.80,13.03,71697,13.03
3-Jan-05,13.93,14.02,13.37,13.50,41069,13.50