matplotlib Code

408 lines (407 with data), 19.3 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,38.27,38.88,37.88,38.14,625700,38.14
10-Aug-06,38.45,38.98,38.01,38.55,613300,38.55
9-Aug-06,39.50,40.15,38.21,38.38,1137500,38.38
8-Aug-06,39.68,39.88,38.95,39.25,1745500,39.25
7-Aug-06,40.16,40.36,39.28,39.78,1583800,39.78
4-Aug-06,40.96,41.16,39.59,40.00,2242500,40.00
3-Aug-06,39.10,40.80,38.59,40.43,2197700,40.43
2-Aug-06,38.43,39.62,38.30,39.43,1079100,39.43
1-Aug-06,39.97,40.00,38.34,38.63,1276500,38.63
31-Jul-06,40.33,40.63,39.80,40.00,930900,40.00
28-Jul-06,38.40,40.36,38.40,40.28,2264600,40.28
27-Jul-06,37.05,39.08,36.76,38.44,2551500,38.44
26-Jul-06,40.60,41.59,35.74,36.26,6190900,36.26
25-Jul-06,37.98,38.51,36.96,38.34,1427900,38.34
24-Jul-06,36.41,37.98,36.23,37.97,970100,37.97
21-Jul-06,37.50,37.85,36.24,36.37,2062800,36.37
20-Jul-06,37.33,38.03,37.11,37.78,3139300,37.78
19-Jul-06,36.93,37.49,36.36,37.35,1665100,37.35
18-Jul-06,36.67,37.01,35.94,36.83,1273400,36.83
17-Jul-06,36.44,37.27,36.25,36.56,1020800,36.56
14-Jul-06,38.45,38.53,36.06,36.58,3736500,36.58
13-Jul-06,37.44,37.87,36.61,36.69,2221000,36.69
12-Jul-06,36.73,39.73,36.73,37.83,3663500,37.83
11-Jul-06,37.61,38.08,36.61,37.24,2260300,37.24
10-Jul-06,38.48,39.30,37.32,37.76,1697400,37.76
7-Jul-06,39.62,39.68,38.47,38.68,2976000,38.68
6-Jul-06,41.06,41.29,39.83,39.84,2088400,39.84
5-Jul-06,42.75,42.76,40.73,40.81,1403200,40.81
3-Jul-06,42.34,43.15,42.34,43.10,583900,43.10
30-Jun-06,43.76,43.87,42.59,42.66,1421400,42.66
29-Jun-06,41.21,43.47,40.91,43.47,1584700,43.47
28-Jun-06,41.99,42.47,40.74,41.02,1916200,41.02
27-Jun-06,42.83,43.60,41.92,42.05,1233800,42.05
26-Jun-06,42.74,43.32,42.50,42.95,926300,42.95
23-Jun-06,41.95,43.29,41.86,42.76,902000,42.76
22-Jun-06,42.88,43.17,42.01,42.42,1197700,42.42
21-Jun-06,41.63,43.76,41.11,43.23,2249000,43.23
20-Jun-06,43.00,43.02,41.54,41.78,3200200,41.78
19-Jun-06,42.77,44.42,42.30,43.02,4391800,43.02
16-Jun-06,41.38,41.48,40.01,41.17,3019600,41.17
15-Jun-06,38.90,41.35,38.75,41.32,3621000,41.32
14-Jun-06,35.42,39.00,35.31,38.94,5743100,38.94
13-Jun-06,38.01,38.22,34.75,35.58,5507400,35.58
12-Jun-06,39.54,40.99,38.30,38.60,7710000,38.60
9-Jun-06,42.51,43.50,41.86,42.00,1606600,42.00
8-Jun-06,44.00,44.01,41.54,42.45,5313800,42.45
7-Jun-06,46.14,46.56,44.57,44.64,1890100,44.64
6-Jun-06,47.05,47.05,45.85,46.20,2837500,46.20
5-Jun-06,47.40,47.93,45.63,45.85,2802700,45.85
2-Jun-06,49.31,49.31,47.30,47.59,2482200,47.59
1-Jun-06,49.07,49.50,48.59,48.95,2374300,48.95
31-May-06,49.81,50.90,48.78,48.87,6239400,48.87
30-May-06,51.25,51.81,49.16,49.88,2265800,49.88
26-May-06,51.68,51.83,50.64,51.44,1048000,51.44
25-May-06,50.22,51.44,49.74,51.44,1350200,51.44
24-May-06,51.15,51.74,48.86,49.76,2165300,49.76
23-May-06,50.62,51.91,50.50,51.26,1087800,51.26
22-May-06,52.00,52.29,49.65,50.29,2253700,50.29
19-May-06,52.32,53.07,51.10,52.45,1524600,52.45
18-May-06,52.15,53.52,51.69,51.80,1340400,51.80
17-May-06,53.88,54.12,52.25,52.36,1719700,52.36
16-May-06,54.70,55.10,53.83,54.27,1564800,54.27
15-May-06,55.46,55.77,54.09,54.80,1857800,54.80
12-May-06,58.13,58.36,55.43,55.54,1994100,55.54
11-May-06,59.80,59.99,58.15,58.55,1695200,58.55
10-May-06,59.29,59.83,58.79,59.28,1572400,59.28
9-May-06,58.35,59.34,57.41,59.23,2557500,59.23
8-May-06,56.26,58.44,56.01,58.36,1622200,58.36
5-May-06,56.02,57.89,55.58,55.93,1840500,55.93
4-May-06,55.41,55.63,54.81,55.50,1808000,55.50
3-May-06,55.49,55.92,54.86,55.05,1288800,55.05
2-May-06,55.64,55.94,54.67,55.35,1229600,55.35
1-May-06,56.95,57.18,55.38,55.68,1022500,55.68
28-Apr-06,57.35,58.96,57.26,57.40,1049000,57.40
27-Apr-06,56.22,58.35,55.80,57.51,1600500,57.51
26-Apr-06,54.52,57.99,54.31,55.86,3845400,55.86
25-Apr-06,51.25,52.24,50.22,52.24,1096300,52.24
24-Apr-06,51.88,51.88,50.90,51.36,1250800,51.36
21-Apr-06,53.31,53.59,51.46,51.83,707800,51.83
20-Apr-06,52.99,53.41,52.46,52.99,593300,52.99
19-Apr-06,52.19,52.98,52.10,52.97,677900,52.97
18-Apr-06,50.27,52.35,50.27,51.89,1171800,51.89
17-Apr-06,49.87,50.35,49.44,49.81,934500,49.81
13-Apr-06,50.17,50.41,49.44,49.68,833400,49.68
12-Apr-06,50.64,50.64,49.69,50.28,770800,50.28
11-Apr-06,51.65,52.40,50.26,50.43,730400,50.43
10-Apr-06,52.04,52.55,50.64,51.37,622800,51.37
7-Apr-06,51.36,52.64,51.28,51.79,1267900,51.79
6-Apr-06,50.99,51.80,50.73,51.40,1641300,51.40
5-Apr-06,50.90,51.67,50.26,51.21,867800,51.21
4-Apr-06,49.95,51.12,49.91,51.07,921700,51.07
3-Apr-06,50.00,50.68,49.62,50.07,595100,50.07
31-Mar-06,49.46,50.04,49.26,49.86,589900,49.86
30-Mar-06,49.06,50.70,48.94,49.52,604700,49.52
29-Mar-06,49.27,49.60,48.49,49.32,717600,49.32
28-Mar-06,48.75,50.05,48.39,49.10,974400,49.10
27-Mar-06,49.02,49.04,48.21,48.58,753600,48.58
24-Mar-06,49.51,49.75,48.67,48.99,653500,48.99
23-Mar-06,49.74,50.01,48.65,49.32,637900,49.32
22-Mar-06,49.47,50.15,49.20,49.97,470000,49.97
21-Mar-06,50.64,51.35,49.44,49.61,1137200,49.61
20-Mar-06,50.56,50.92,49.84,50.58,1415900,50.58
17-Mar-06,50.25,51.38,50.16,50.92,2434400,50.92
16-Mar-06,50.05,50.90,49.53,50.21,1102600,50.21
15-Mar-06,48.90,50.15,48.83,50.15,1244600,50.15
14-Mar-06,47.13,48.84,46.31,48.81,816100,48.81
13-Mar-06,47.18,47.51,46.90,47.03,680000,47.03
10-Mar-06,47.03,47.31,45.18,46.74,1115400,46.74
9-Mar-06,46.27,47.40,46.04,46.54,1056700,46.54
8-Mar-06,46.89,46.95,45.91,46.17,1285500,46.17
7-Mar-06,48.43,48.49,47.18,47.62,920500,47.62
6-Mar-06,49.05,49.13,48.18,48.43,846700,48.43
3-Mar-06,49.60,49.92,48.81,48.98,1274500,48.98
2-Mar-06,49.91,50.20,49.33,50.14,1970300,50.14
1-Mar-06,49.39,50.20,49.36,49.88,2159900,49.88
28-Feb-06,50.03,50.20,48.33,48.96,1300800,48.96
27-Feb-06,48.15,50.50,48.00,49.42,2216200,49.42
24-Feb-06,48.08,48.94,47.64,47.90,1125400,47.90
23-Feb-06,48.16,48.92,48.02,48.25,1362800,48.25
22-Feb-06,46.35,48.28,46.35,48.15,1101600,48.15
21-Feb-06,46.61,47.44,46.17,46.41,761300,46.41
17-Feb-06,46.28,47.15,45.88,46.71,1479100,46.71
16-Feb-06,46.48,47.06,45.97,46.13,737400,46.13
15-Feb-06,46.44,46.82,45.75,46.34,707600,46.34
14-Feb-06,46.91,47.07,45.92,46.41,923500,46.41
13-Feb-06,47.18,47.99,46.58,46.96,633400,46.96
10-Feb-06,47.06,47.51,46.32,47.22,648200,47.22
9-Feb-06,47.56,48.96,47.11,47.22,1547800,47.22
8-Feb-06,46.81,47.76,46.50,47.59,1350900,47.59
7-Feb-06,47.13,47.83,46.22,46.53,1803100,46.53
6-Feb-06,47.48,47.62,46.38,46.77,1244200,46.77
3-Feb-06,47.62,47.83,46.50,47.50,1747000,47.50
2-Feb-06,48.10,48.94,46.85,47.97,3541700,47.97
1-Feb-06,42.24,50.45,42.04,48.50,9941700,48.50
31-Jan-06,43.43,43.92,42.48,42.53,2177600,42.53
30-Jan-06,44.20,44.22,43.05,43.60,1102500,43.60
27-Jan-06,43.25,44.63,43.25,44.10,2166500,44.10
26-Jan-06,43.08,43.59,42.55,43.30,979600,43.30
25-Jan-06,43.40,43.44,42.27,42.50,1639500,42.50
24-Jan-06,41.24,43.69,41.24,43.14,2789200,43.14
23-Jan-06,41.90,41.92,40.94,41.35,1283900,41.35
20-Jan-06,43.28,43.31,41.34,41.42,1313100,41.42
19-Jan-06,42.45,43.80,42.30,43.25,1357500,43.25
18-Jan-06,42.95,43.00,42.23,42.60,1264900,42.60
17-Jan-06,43.30,43.62,42.65,43.00,764300,43.00
13-Jan-06,42.96,43.64,42.71,43.47,2053100,43.47
12-Jan-06,44.23,44.51,43.90,44.22,1022200,44.22
11-Jan-06,45.01,45.22,44.04,44.18,1472300,44.18
10-Jan-06,43.23,45.20,43.10,44.80,2283800,44.80
9-Jan-06,43.13,43.68,42.88,43.23,1173000,43.23
6-Jan-06,42.33,44.11,42.13,43.07,2961600,43.07
5-Jan-06,40.25,41.90,40.08,41.59,2608900,41.59
4-Jan-06,41.18,41.67,39.77,40.19,2704500,40.19
3-Jan-06,41.20,41.56,40.13,41.04,2240300,41.04
30-Dec-05,41.30,41.45,40.73,40.82,1251400,40.82
29-Dec-05,41.47,41.80,41.27,41.36,1865400,41.36
28-Dec-05,40.39,41.63,40.09,41.30,1787800,41.30
27-Dec-05,41.00,41.55,40.25,40.28,733600,40.28
23-Dec-05,41.10,41.67,40.44,40.84,1120700,40.84
22-Dec-05,39.60,39.93,39.15,39.74,1439200,39.74
21-Dec-05,39.68,40.08,39.34,39.56,578200,39.56
20-Dec-05,39.79,39.96,39.03,39.53,971800,39.53
19-Dec-05,40.46,40.46,39.52,39.60,1567600,39.60
16-Dec-05,40.39,40.55,39.63,40.25,7180900,40.25
15-Dec-05,41.05,41.06,40.08,40.28,1747400,40.28
14-Dec-05,40.82,41.17,40.48,40.97,1053800,40.97
13-Dec-05,41.29,41.32,40.60,40.78,1130500,40.78
12-Dec-05,40.74,41.62,40.69,41.18,1059500,41.18
9-Dec-05,40.62,40.99,39.96,40.46,939900,40.46
8-Dec-05,41.22,41.32,40.61,40.70,839800,40.70
7-Dec-05,41.10,41.41,40.64,40.99,1040400,40.99
6-Dec-05,41.28,42.03,41.05,41.20,1850300,41.20
5-Dec-05,40.03,41.31,40.03,41.15,1620600,41.15
2-Dec-05,40.45,40.69,39.88,40.13,1589800,40.13
1-Dec-05,39.26,40.77,39.13,40.66,2637600,40.66
30-Nov-05,38.56,39.02,37.43,38.90,2311000,38.90
29-Nov-05,39.64,39.74,38.62,38.71,1358100,38.71
28-Nov-05,39.45,39.85,39.32,39.34,980700,39.34
25-Nov-05,39.70,39.90,39.04,39.56,363800,39.56
23-Nov-05,39.65,39.90,39.09,39.49,1486600,39.49
22-Nov-05,38.38,39.66,38.32,39.62,3293900,39.62
21-Nov-05,39.27,39.95,39.05,39.74,1113200,39.74
18-Nov-05,39.29,39.50,38.73,39.47,1634800,39.47
17-Nov-05,38.34,38.98,38.27,38.91,1400400,38.91
16-Nov-05,37.84,38.81,37.05,38.48,1722700,38.48
15-Nov-05,38.00,38.09,37.66,37.86,2014000,37.86
14-Nov-05,37.51,38.19,37.15,38.13,2576100,38.13
11-Nov-05,35.88,37.49,35.75,37.32,2928400,37.32
10-Nov-05,34.73,35.50,34.17,35.47,1973100,35.47
9-Nov-05,34.59,34.80,33.82,34.14,2536100,34.14
8-Nov-05,34.93,35.17,34.42,34.50,1190100,34.50
7-Nov-05,35.21,35.60,34.53,35.23,797600,35.23
4-Nov-05,34.82,35.08,34.45,35.06,1420200,35.06
3-Nov-05,35.16,35.38,34.69,34.89,1271000,34.89
2-Nov-05,34.35,35.42,33.90,35.18,3200600,35.18
1-Nov-05,32.96,34.40,32.81,34.37,4522200,34.37
31-Oct-05,31.95,33.00,31.70,32.81,2418900,32.81
28-Oct-05,32.08,32.09,31.48,31.86,1958200,31.86
27-Oct-05,31.75,32.05,31.15,31.90,1652800,31.90
26-Oct-05,32.00,32.01,29.92,31.69,4091300,31.69
25-Oct-05,31.63,31.65,29.88,31.43,3326300,31.43
24-Oct-05,30.24,31.51,30.06,31.50,1477600,31.50
21-Oct-05,29.46,30.62,29.28,30.26,1798300,30.26
20-Oct-05,29.38,29.80,29.05,29.19,1050700,29.19
19-Oct-05,29.00,29.40,28.59,29.28,1053700,29.28
18-Oct-05,28.96,29.27,28.59,28.86,635800,28.86
17-Oct-05,29.42,29.58,28.96,29.12,776700,29.12
14-Oct-05,29.26,29.81,29.11,29.46,549600,29.46
13-Oct-05,29.14,29.52,28.89,29.43,576800,29.43
12-Oct-05,29.10,29.82,28.82,29.25,1304400,29.25
11-Oct-05,29.77,29.96,28.94,29.17,1007100,29.17
10-Oct-05,30.10,30.32,29.70,29.91,801500,29.91
7-Oct-05,29.69,30.56,29.53,30.20,1357500,30.20
6-Oct-05,30.00,30.60,29.35,29.67,1124600,29.67
5-Oct-05,30.26,30.77,30.03,30.23,1598700,30.23
4-Oct-05,30.57,30.57,29.90,30.12,666200,30.12
3-Oct-05,30.71,30.81,30.18,30.42,964900,30.42
30-Sep-05,29.63,30.84,29.59,30.71,1275800,30.71
29-Sep-05,29.50,29.93,29.38,29.75,1125000,29.75
28-Sep-05,29.19,29.70,29.17,29.38,808900,29.38
27-Sep-05,29.58,29.75,28.73,29.19,1854300,29.19
26-Sep-05,29.80,30.15,29.39,29.63,1032300,29.63
23-Sep-05,29.46,29.76,29.29,29.75,535700,29.75
22-Sep-05,29.55,29.58,28.90,29.55,1673800,29.55
21-Sep-05,30.99,31.06,29.35,29.45,1810700,29.45
20-Sep-05,30.80,31.39,30.75,30.94,724000,30.94
19-Sep-05,31.17,31.49,30.39,30.75,596400,30.75
16-Sep-05,31.63,31.63,31.03,31.32,855200,31.32
15-Sep-05,31.96,31.98,30.97,31.24,812200,31.24
14-Sep-05,32.43,32.49,31.65,31.75,1253700,31.75
13-Sep-05,32.20,32.86,31.78,32.24,2315600,32.24
12-Sep-05,31.00,31.85,30.86,31.51,2421000,31.51
9-Sep-05,30.89,31.83,30.66,31.80,1014700,31.80
8-Sep-05,30.94,31.04,30.62,30.75,523700,30.75
7-Sep-05,31.50,31.58,30.41,30.79,1198000,30.79
6-Sep-05,31.08,31.79,30.86,31.59,738800,31.59
2-Sep-05,31.04,31.38,30.39,30.81,684000,30.81
1-Sep-05,31.20,31.30,30.77,31.16,926000,31.16
31-Aug-05,30.62,31.25,30.15,31.24,906000,31.24
30-Aug-05,31.04,31.05,30.20,30.54,617500,30.54
29-Aug-05,30.70,31.25,30.39,31.14,704000,31.14
26-Aug-05,31.00,31.00,30.74,30.80,423700,30.80
25-Aug-05,30.88,31.12,30.70,30.95,560000,30.95
24-Aug-05,31.78,31.80,30.76,30.85,1281800,30.85
23-Aug-05,31.98,32.00,31.21,31.80,1259700,31.80
22-Aug-05,32.54,32.54,31.80,31.86,826800,31.86
19-Aug-05,32.00,32.47,31.62,32.36,1475400,32.36
18-Aug-05,31.50,32.37,31.31,31.81,1771000,31.81
17-Aug-05,30.96,31.67,30.34,31.48,968000,31.48
16-Aug-05,31.50,31.69,30.81,30.91,787300,30.91
15-Aug-05,30.84,31.62,30.80,31.42,628600,31.42
12-Aug-05,30.45,31.23,30.40,31.00,1254200,31.00
11-Aug-05,30.43,30.83,30.16,30.70,549800,30.70
10-Aug-05,30.50,30.87,30.20,30.33,729100,30.33
9-Aug-05,30.44,30.69,30.06,30.38,787200,30.38
8-Aug-05,30.33,30.54,30.06,30.22,488100,30.22
5-Aug-05,30.39,31.03,30.10,30.25,724200,30.25
4-Aug-05,31.38,31.75,30.39,30.47,1114100,30.47
3-Aug-05,31.13,31.65,31.13,31.52,884600,31.52
2-Aug-05,31.38,31.91,30.92,31.27,1102700,31.27
1-Aug-05,30.37,31.82,30.08,31.38,1838600,31.38
29-Jul-05,30.96,31.03,30.28,30.37,762900,30.37
28-Jul-05,30.53,30.96,30.13,30.91,1131700,30.91
27-Jul-05,28.75,31.13,27.71,30.49,4480900,30.49
26-Jul-05,28.35,29.05,28.35,28.45,2917200,28.45
25-Jul-05,28.76,29.04,28.13,28.29,2045900,28.29
22-Jul-05,28.60,29.10,28.15,28.79,1476000,28.79
21-Jul-05,29.12,29.15,28.60,28.73,899200,28.73
20-Jul-05,28.70,29.30,28.50,28.91,1031800,28.91
19-Jul-05,29.03,29.54,28.91,29.33,1171600,29.33
18-Jul-05,29.00,29.66,28.81,28.93,992100,28.93
15-Jul-05,29.31,29.52,28.53,29.00,1691100,29.00
14-Jul-05,30.25,30.90,28.84,29.49,2272300,29.49
13-Jul-05,29.70,30.49,29.26,30.43,1832200,30.43
12-Jul-05,30.45,31.09,30.28,30.74,1174400,30.74
11-Jul-05,30.40,31.00,30.40,30.76,747400,30.76
8-Jul-05,30.01,30.56,29.75,30.45,1791400,30.45
7-Jul-05,29.25,30.11,29.25,30.05,1718000,30.05
6-Jul-05,29.35,30.35,29.25,29.97,1589700,29.97
5-Jul-05,28.77,29.65,28.65,29.28,1030700,29.28
1-Jul-05,28.50,29.27,28.46,28.84,1247300,28.84
30-Jun-05,28.34,29.34,28.20,28.68,2089200,28.68
29-Jun-05,27.61,28.37,27.60,27.91,1651300,27.91
28-Jun-05,26.86,27.32,26.53,27.27,1102500,27.27
27-Jun-05,27.66,27.68,26.68,26.68,941800,26.68
24-Jun-05,27.34,27.56,26.67,26.81,997500,26.81
23-Jun-05,27.30,27.64,27.30,27.45,1085100,27.45
22-Jun-05,27.51,27.82,27.30,27.43,918600,27.43
21-Jun-05,27.90,28.05,27.46,27.57,717700,27.57
20-Jun-05,28.49,28.63,27.42,28.01,1517900,28.01
17-Jun-05,29.35,29.35,28.03,28.90,2649300,28.90
16-Jun-05,28.00,28.00,27.75,27.95,488600,27.95
15-Jun-05,28.44,28.73,27.71,27.97,670400,27.97
14-Jun-05,28.15,28.49,27.96,28.25,627300,28.25
13-Jun-05,28.40,28.60,27.56,28.29,869400,28.29
10-Jun-05,28.43,28.65,28.19,28.47,431300,28.47
9-Jun-05,28.27,28.39,27.80,28.35,648600,28.35
8-Jun-05,28.40,28.65,28.18,28.20,568200,28.20
7-Jun-05,28.13,29.14,28.11,28.42,1117500,28.42
6-Jun-05,28.88,28.88,28.17,28.17,1191100,28.17
3-Jun-05,28.75,29.00,27.83,28.92,1708100,28.92
2-Jun-05,27.82,29.30,27.69,29.04,4788700,29.04
1-Jun-05,26.64,27.20,26.42,26.82,1723500,26.82
31-May-05,27.01,27.01,26.36,26.38,1065800,26.38
27-May-05,26.98,27.00,26.52,26.98,825300,26.98
26-May-05,25.77,26.97,25.75,26.84,1431300,26.84
25-May-05,26.02,26.38,25.56,25.65,1193700,25.65
24-May-05,26.42,26.45,25.60,25.85,1407000,25.85
23-May-05,24.75,25.58,24.63,25.55,992700,25.55
20-May-05,25.22,25.22,24.58,24.79,760500,24.79
19-May-05,24.69,25.12,24.59,25.05,1581400,25.05
18-May-05,23.43,24.77,23.30,24.61,1915700,24.61
17-May-05,23.35,23.41,22.79,23.27,1514400,23.27
16-May-05,23.36,23.86,23.14,23.36,743900,23.36
13-May-05,23.64,23.89,23.14,23.47,1386500,23.47
12-May-05,24.67,24.70,23.33,23.46,1683900,23.46
11-May-05,24.12,24.62,24.12,24.60,1436100,24.60
10-May-05,24.76,25.00,24.17,24.25,1274900,24.25
9-May-05,25.19,25.37,24.50,25.06,1241300,25.06
6-May-05,24.23,26.47,24.19,25.36,2931200,25.36
5-May-05,24.00,24.05,23.41,23.66,1240100,23.66
4-May-05,23.25,24.08,22.83,23.91,2007500,23.91
3-May-05,22.82,23.03,22.44,22.92,2462300,22.92
2-May-05,22.89,23.41,22.70,22.97,1229700,22.97
29-Apr-05,23.66,23.71,22.78,23.02,1944700,23.02
28-Apr-05,24.32,24.64,23.27,23.39,1501600,23.39
27-Apr-05,24.60,24.70,23.07,24.50,1923100,24.50
26-Apr-05,24.96,25.02,23.55,24.60,4809900,24.60
25-Apr-05,24.59,26.33,24.25,25.95,3717000,25.95
22-Apr-05,24.68,24.97,24.12,24.20,1951500,24.20
21-Apr-05,24.34,24.90,24.25,24.71,1813700,24.71
20-Apr-05,25.00,25.13,24.16,24.28,1972200,24.28
19-Apr-05,25.10,25.90,24.14,24.90,2113400,24.90
18-Apr-05,23.87,25.09,23.86,25.04,1890600,25.04
15-Apr-05,25.93,26.21,24.01,24.04,3380200,24.04
14-Apr-05,27.10,27.18,26.15,26.26,1490600,26.26
13-Apr-05,27.82,28.07,27.11,27.15,787900,27.15
12-Apr-05,28.01,28.08,27.29,27.89,927800,27.89
11-Apr-05,28.52,28.56,27.92,28.08,568600,28.08
8-Apr-05,28.79,28.98,28.39,28.52,559800,28.52
7-Apr-05,28.80,28.91,28.40,28.90,574700,28.90
6-Apr-05,28.85,29.21,28.82,28.89,1134800,28.89
5-Apr-05,28.58,29.35,28.54,28.88,1304000,28.88
4-Apr-05,27.90,28.54,27.61,28.45,755600,28.45
1-Apr-05,28.03,28.17,27.11,28.05,1019200,28.05
31-Mar-05,27.80,28.56,27.70,28.01,1364500,28.01
30-Mar-05,27.22,28.36,27.05,28.36,1268800,28.36
29-Mar-05,27.64,27.76,26.79,26.97,1210900,26.97
28-Mar-05,27.51,27.86,27.47,27.76,698500,27.76
24-Mar-05,28.24,28.24,27.43,27.47,1364000,27.47
23-Mar-05,28.14,28.56,27.94,28.04,1172100,28.04
22-Mar-05,28.37,28.76,28.26,28.33,1126600,28.33
21-Mar-05,28.23,28.50,27.90,28.39,977400,28.39
18-Mar-05,28.85,28.85,27.99,28.47,1187100,28.47
17-Mar-05,28.40,28.89,28.40,28.77,802000,28.77
16-Mar-05,28.18,28.86,28.18,28.49,1269000,28.49
15-Mar-05,30.40,30.49,27.91,28.39,4922500,28.39
14-Mar-05,30.46,30.97,30.01,30.38,902600,30.38
11-Mar-05,30.22,30.70,29.94,30.31,1042400,30.31
10-Mar-05,30.32,30.48,29.49,30.29,1189600,30.29
9-Mar-05,30.76,31.25,30.20,30.40,1162400,30.40
8-Mar-05,30.81,31.20,30.53,30.96,1254300,30.96
7-Mar-05,30.62,30.92,30.41,30.89,1567800,30.89
4-Mar-05,30.35,30.77,30.16,30.62,1139700,30.62
3-Mar-05,29.68,30.24,29.60,30.01,1617400,30.01
2-Mar-05,28.86,29.75,28.56,29.40,836600,29.40
1-Mar-05,28.79,29.23,28.35,28.92,1045200,28.92
28-Feb-05,29.12,29.55,28.65,28.85,1627500,28.85
25-Feb-05,28.75,29.36,28.48,29.24,1194700,29.24
24-Feb-05,27.71,28.78,27.50,28.70,1139200,28.70
23-Feb-05,28.47,28.69,27.33,27.89,1946100,27.89
22-Feb-05,28.80,29.33,28.35,28.53,691800,28.53
18-Feb-05,28.81,29.26,28.50,28.94,775200,28.94
17-Feb-05,28.98,29.10,28.65,28.76,975800,28.76
16-Feb-05,28.60,29.36,28.42,29.08,976100,29.08
15-Feb-05,28.26,29.14,28.19,28.82,2069200,28.82
14-Feb-05,28.15,28.40,27.89,28.06,1956300,28.06
11-Feb-05,27.10,27.60,26.85,27.39,2129700,27.39
10-Feb-05,27.88,27.88,26.82,27.25,2279700,27.25
9-Feb-05,28.70,28.76,27.58,27.65,1969100,27.65
8-Feb-05,29.22,29.73,28.62,28.74,1059100,28.74
7-Feb-05,29.62,29.90,29.17,29.29,1564000,29.29
4-Feb-05,28.93,29.14,28.55,29.11,1396200,29.11
3-Feb-05,29.32,29.38,28.63,28.86,1644900,28.86
2-Feb-05,29.44,29.97,28.69,29.35,6900900,29.35
1-Feb-05,31.11,31.57,30.17,31.50,2522200,31.50
31-Jan-05,30.42,31.29,30.42,31.29,1562000,31.29
28-Jan-05,30.87,31.30,30.00,30.36,1204200,30.36
27-Jan-05,29.89,30.57,29.89,30.30,1244700,30.30
26-Jan-05,29.27,30.05,29.04,29.92,1053000,29.92
25-Jan-05,29.60,29.99,29.33,29.49,699100,29.49
24-Jan-05,29.49,30.00,29.28,29.38,1385600,29.38
21-Jan-05,29.33,30.01,29.33,29.51,1908900,29.51
20-Jan-05,28.89,29.74,28.61,29.40,2168200,29.40
19-Jan-05,29.73,30.22,29.50,29.55,1503200,29.55
18-Jan-05,28.10,29.54,27.95,29.49,1522600,29.49
14-Jan-05,28.48,29.09,28.29,28.95,1258100,28.95
13-Jan-05,29.22,29.31,28.23,28.48,1312500,28.48
12-Jan-05,29.30,29.60,27.65,28.99,2068100,28.99
11-Jan-05,29.11,29.85,28.80,28.93,2351300,28.93
10-Jan-05,28.65,29.24,28.55,28.75,1541000,28.75
7-Jan-05,29.30,29.79,28.65,28.82,1970900,28.82
6-Jan-05,28.86,29.42,28.33,28.72,2954100,28.72
5-Jan-05,29.57,29.80,28.05,28.63,5912400,28.63
4-Jan-05,31.87,31.89,29.28,29.80,6704300,29.80
3-Jan-05,33.95,34.02,32.22,32.39,1506800,32.39