matplotlib Code

408 lines (407 with data), 19.9 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,24.43,24.45,24.20,24.43,30255500,24.43
10-Aug-06,24.37,24.60,24.34,24.46,31753400,24.46
9-Aug-06,24.49,24.64,24.34,24.44,44405700,24.44
8-Aug-06,24.39,24.52,24.20,24.34,58171300,24.34
7-Aug-06,24.28,24.48,24.19,24.22,36862400,24.22
4-Aug-06,24.40,24.49,24.15,24.29,45690400,24.29
3-Aug-06,24.19,24.48,24.15,24.21,43155300,24.21
2-Aug-06,24.12,24.40,24.03,24.30,46462000,24.30
1-Aug-06,24.02,24.20,23.85,23.99,49168700,23.99
31-Jul-06,24.07,24.42,24.01,24.06,40254400,24.06
28-Jul-06,24.08,24.28,24.06,24.25,51705800,24.25
27-Jul-06,24.58,24.60,23.77,23.87,85386800,23.87
26-Jul-06,24.12,24.53,24.10,24.37,54942100,24.37
25-Jul-06,24.00,24.29,23.90,24.22,60069300,24.22
24-Jul-06,24.01,24.11,23.79,24.00,59586700,24.00
21-Jul-06,24.08,24.15,23.00,23.87,175483808,23.87
20-Jul-06,23.44,23.45,22.78,22.85,76605200,22.85
19-Jul-06,22.82,23.46,22.72,23.40,82188200,23.40
18-Jul-06,22.59,22.76,22.48,22.74,65047300,22.74
17-Jul-06,22.29,22.61,22.26,22.48,37053500,22.48
14-Jul-06,22.28,22.55,22.23,22.29,67499400,22.29
13-Jul-06,22.37,22.61,22.25,22.26,73099504,22.26
12-Jul-06,22.79,22.88,22.62,22.64,77379296,22.64
11-Jul-06,23.37,23.37,22.74,23.10,88676304,23.10
10-Jul-06,23.43,23.66,23.38,23.50,50565100,23.50
7-Jul-06,23.39,23.55,23.30,23.30,63168800,23.30
6-Jul-06,23.45,23.61,23.42,23.48,44775200,23.48
5-Jul-06,23.48,23.52,23.30,23.35,53093500,23.35
3-Jul-06,23.53,23.72,23.45,23.70,25711400,23.70
30-Jun-06,23.54,23.65,23.30,23.30,73048800,23.30
29-Jun-06,23.32,23.63,23.22,23.47,121395504,23.47
28-Jun-06,22.96,23.25,22.91,23.16,71906496,23.16
27-Jun-06,22.89,23.16,22.84,22.86,84759104,22.86
26-Jun-06,22.65,22.89,22.63,22.82,53644100,22.82
23-Jun-06,22.85,22.87,22.50,22.50,60532600,22.50
22-Jun-06,23.06,23.17,22.78,22.88,76590600,22.88
21-Jun-06,22.61,23.15,22.53,23.08,91660304,23.08
20-Jun-06,22.54,22.76,22.50,22.56,90598496,22.56
19-Jun-06,22.14,22.60,22.12,22.55,129640896,22.55
16-Jun-06,21.97,22.28,21.79,22.10,147506496,22.10
15-Jun-06,22.01,22.13,21.80,22.07,121577296,22.07
14-Jun-06,21.59,21.94,21.55,21.88,86081504,21.88
13-Jun-06,21.73,22.03,21.46,21.51,113175296,21.51
12-Jun-06,21.96,22.10,21.70,21.71,74309696,21.71
9-Jun-06,22.15,22.19,21.89,21.92,52573800,21.92
8-Jun-06,22.03,22.21,21.97,22.11,104126896,22.11
7-Jun-06,22.15,22.39,22.01,22.04,73827504,22.04
6-Jun-06,22.55,22.56,21.98,22.13,126601296,22.13
5-Jun-06,22.72,22.73,22.49,22.50,63914100,22.50
2-Jun-06,22.87,22.99,22.67,22.76,73935600,22.76
1-Jun-06,22.74,22.84,22.62,22.82,80230800,22.82
31-May-06,23.26,23.35,22.65,22.65,120202000,22.65
30-May-06,23.55,23.76,23.14,23.15,52497500,23.15
26-May-06,23.77,23.88,23.56,23.72,46861600,23.72
25-May-06,23.57,23.92,23.54,23.74,83052704,23.74
24-May-06,22.99,23.54,22.98,23.50,107356704,23.50
23-May-06,23.11,23.38,22.77,22.79,79986304,22.79
22-May-06,22.48,23.02,22.45,22.88,87322304,22.88
19-May-06,22.79,22.90,22.52,22.56,100071200,22.56
18-May-06,22.84,23.14,22.76,22.83,95476400,22.83
17-May-06,22.89,23.08,22.73,22.73,98598304,22.73
16-May-06,23.16,24.00,22.91,23.01,82095104,23.01
15-May-06,23.10,23.23,23.03,23.15,67314800,23.15
12-May-06,23.14,23.37,23.05,23.17,83115904,23.08
11-May-06,23.71,23.79,23.15,23.22,92916704,23.13
10-May-06,23.67,23.79,23.59,23.77,76563296,23.68
9-May-06,23.75,24.00,23.49,23.62,75345904,23.53
8-May-06,23.85,25.00,23.51,23.73,80693504,23.64
5-May-06,23.66,23.95,23.52,23.80,131604304,23.71
4-May-06,23.35,23.67,23.14,23.44,171257408,23.35
3-May-06,23.99,24.02,23.15,23.17,211527104,23.08
2-May-06,24.49,25.00,23.90,24.01,190533504,23.92
1-May-06,24.32,25.00,24.09,24.29,174800896,24.20
28-Apr-06,24.23,24.50,24.00,24.15,591052224,24.06
27-Apr-06,26.97,27.63,26.94,27.25,96509600,27.14
26-Apr-06,27.08,27.23,27.00,27.10,39190000,26.99
25-Apr-06,27.09,27.21,27.02,27.11,49222500,27.00
24-Apr-06,27.07,27.25,26.98,27.11,42318400,27.00
21-Apr-06,27.05,27.39,27.00,27.15,58528000,27.04
20-Apr-06,27.05,27.19,26.70,27.03,45648300,26.93
19-Apr-06,27.11,27.19,26.96,27.03,45111100,26.93
18-Apr-06,26.94,27.50,26.82,27.22,56272700,27.11
17-Apr-06,27.03,27.05,26.73,26.84,35796200,26.74
13-Apr-06,27.08,27.20,27.00,27.07,28160000,26.96
12-Apr-06,27.10,27.20,26.97,27.20,32183000,27.09
11-Apr-06,27.29,27.32,27.00,27.13,42953400,27.02
10-Apr-06,27.23,27.44,27.20,27.29,39432000,27.18
7-Apr-06,27.61,27.72,27.23,27.25,47249400,27.14
6-Apr-06,27.66,27.72,27.37,27.56,51885500,27.45
5-Apr-06,27.88,27.94,27.64,27.74,41539300,27.63
4-Apr-06,27.60,27.80,27.47,27.64,45470000,27.53
3-Apr-06,27.67,27.73,27.44,27.56,57605300,27.45
31-Mar-06,27.30,27.54,27.21,27.21,62190500,27.10
30-Mar-06,27.03,27.39,27.00,27.23,54612000,27.12
29-Mar-06,26.95,27.20,26.92,27.02,53150300,26.92
28-Mar-06,27.01,27.21,26.81,26.90,58520500,26.80
27-Mar-06,27.01,27.30,27.00,27.01,59908600,26.91
24-Mar-06,26.71,27.21,26.62,27.01,69157600,26.91
23-Mar-06,27.08,27.10,26.66,26.85,73682896,26.75
22-Mar-06,27.08,27.50,26.80,27.15,145696096,27.04
21-Mar-06,27.96,28.22,27.68,27.74,71490000,27.63
20-Mar-06,27.70,27.99,27.67,27.89,67094100,27.78
17-Mar-06,27.35,27.66,27.27,27.50,120615000,27.39
16-Mar-06,27.34,27.48,27.22,27.27,73793696,27.16
15-Mar-06,27.20,27.45,27.01,27.36,57152000,27.25
14-Mar-06,27.04,27.38,26.99,27.23,39821800,27.12
13-Mar-06,27.18,27.29,26.94,27.11,40342600,27.00
10-Mar-06,27.06,27.22,26.88,27.17,41297200,27.06
9-Mar-06,27.27,27.42,27.00,27.00,45360700,26.90
8-Mar-06,26.99,27.50,26.97,27.25,57547400,27.14
7-Mar-06,26.90,27.10,26.81,27.06,51613900,26.95
6-Mar-06,26.92,27.15,26.83,26.91,53054100,26.81
3-Mar-06,26.81,27.16,26.74,26.93,45218800,26.83
2-Mar-06,27.02,27.10,26.90,26.97,41850300,26.87
1-Mar-06,26.98,27.20,26.95,27.14,53061200,27.03
28-Feb-06,26.95,27.30,26.87,26.87,65036100,26.77
27-Feb-06,26.75,27.26,26.67,27.05,51301500,26.94
24-Feb-06,26.59,26.74,26.52,26.63,44753800,26.53
23-Feb-06,26.73,26.89,26.54,26.66,47359100,26.56
22-Feb-06,26.53,26.86,26.47,26.72,43043100,26.62
21-Feb-06,26.72,26.72,26.34,26.54,50216100,26.44
17-Feb-06,26.67,26.81,26.56,26.70,41513200,26.60
16-Feb-06,26.85,26.90,26.57,26.81,48868500,26.71
15-Feb-06,26.60,26.93,26.50,26.88,62808900,26.78
14-Feb-06,26.41,26.68,26.35,26.65,58432900,26.46
13-Feb-06,26.63,26.70,26.34,26.39,46707000,26.20
10-Feb-06,26.62,26.89,26.51,26.69,52127000,26.50
9-Feb-06,26.96,27.03,26.65,26.66,52861700,26.47
8-Feb-06,27.01,27.08,26.71,26.91,51795200,26.71
7-Feb-06,26.95,27.15,26.81,26.94,72159504,26.74
6-Feb-06,27.51,27.54,27.09,27.17,60170500,26.97
3-Feb-06,27.48,27.70,27.34,27.54,75022704,27.34
2-Feb-06,27.97,27.99,27.55,27.68,55073400,27.48
1-Feb-06,27.96,28.07,27.76,28.04,68448800,27.84
31-Jan-06,27.91,28.38,27.87,28.15,94841296,27.95
30-Jan-06,27.82,28.18,27.78,28.00,103999200,27.80
27-Jan-06,27.23,27.95,27.19,27.79,134520704,27.59
26-Jan-06,26.56,26.72,26.31,26.50,69509296,26.31
25-Jan-06,26.41,26.57,26.23,26.40,59072100,26.21
24-Jan-06,26.34,26.45,26.22,26.28,63040700,26.09
23-Jan-06,26.41,26.53,26.30,26.35,47925600,26.16
20-Jan-06,27.01,27.01,26.26,26.41,79165904,26.22
19-Jan-06,26.87,27.24,26.85,27.02,60367600,26.82
18-Jan-06,26.74,26.98,26.70,26.83,52376200,26.64
17-Jan-06,26.90,27.19,26.90,26.99,58566600,26.79
13-Jan-06,27.03,27.25,27.01,27.19,41418000,26.99
12-Jan-06,27.25,27.26,26.97,27.14,45994800,26.94
11-Jan-06,27.01,27.39,26.90,27.29,70120704,27.09
10-Jan-06,26.65,27.02,26.59,27.00,64921900,26.80
9-Jan-06,26.93,27.07,26.76,26.86,55625000,26.67
6-Jan-06,26.89,27.00,26.49,26.91,100963000,26.71
5-Jan-06,26.96,27.13,26.91,26.99,48245500,26.79
4-Jan-06,26.77,27.08,26.77,26.97,57975600,26.77
3-Jan-06,26.25,27.00,26.10,26.84,79973000,26.65
30-Dec-05,26.15,26.31,26.10,26.15,49044600,25.96
29-Dec-05,26.41,26.50,26.26,26.27,34495500,26.08
28-Dec-05,26.51,26.66,26.35,26.39,35444400,26.20
27-Dec-05,26.68,26.85,26.45,26.46,37819000,26.27
23-Dec-05,26.52,26.67,26.44,26.64,30689200,26.45
22-Dec-05,26.71,26.78,26.42,26.59,91276896,26.40
21-Dec-05,26.87,26.91,26.71,26.73,75800896,26.54
20-Dec-05,26.76,26.88,26.67,26.86,62960600,26.67
19-Dec-05,26.82,26.87,26.65,26.83,68680096,26.64
16-Dec-05,26.88,27.08,26.81,26.90,88542496,26.71
15-Dec-05,27.08,27.11,26.81,26.92,79018096,26.72
14-Dec-05,27.00,27.24,26.85,27.09,65076200,26.89
13-Dec-05,27.29,27.43,27.00,27.13,104285504,26.93
12-Dec-05,27.70,27.75,27.33,27.45,63757200,27.25
9-Dec-05,27.71,27.83,27.64,27.71,48467000,27.51
8-Dec-05,27.71,27.81,27.60,27.69,63931600,27.49
7-Dec-05,27.67,27.75,27.55,27.75,55583200,27.55
6-Dec-05,27.90,27.92,27.68,27.69,65980000,27.49
5-Dec-05,27.93,28.02,27.71,27.85,47517300,27.65
2-Dec-05,27.82,28.10,27.79,28.01,42319600,27.81
1-Dec-05,27.73,28.10,27.73,27.89,61006100,27.69
30-Nov-05,27.68,27.77,27.63,27.68,55904700,27.48
29-Nov-05,27.79,27.79,27.60,27.68,62220400,27.48
28-Nov-05,27.79,27.85,27.53,27.75,57517200,27.55
25-Nov-05,27.80,27.94,27.47,27.76,44082500,27.56
23-Nov-05,27.92,28.09,27.74,27.92,70541296,27.72
22-Nov-05,28.06,28.08,27.86,27.91,104253296,27.71
21-Nov-05,28.07,28.24,27.84,28.16,65794400,27.96
18-Nov-05,28.12,28.25,27.90,28.07,75431296,27.87
17-Nov-05,27.85,28.00,27.76,27.97,91351000,27.77
16-Nov-05,27.48,27.88,27.44,27.74,86277000,27.54
15-Nov-05,27.33,27.54,27.25,27.50,65081000,27.30
14-Nov-05,27.36,27.44,27.20,27.37,67152200,27.09
11-Nov-05,27.15,27.39,27.13,27.28,51945600,27.00
10-Nov-05,26.94,27.15,26.64,27.09,73314800,26.82
9-Nov-05,26.98,27.15,26.94,26.96,59562100,26.69
8-Nov-05,26.94,27.18,26.77,27.05,60091700,26.78
7-Nov-05,26.72,27.08,26.70,27.01,77104800,26.74
4-Nov-05,26.53,26.71,26.45,26.66,57464000,26.39
3-Nov-05,26.60,26.64,26.25,26.44,73421600,26.17
2-Nov-05,25.93,26.50,25.93,26.46,75067104,26.19
1-Nov-05,25.61,26.10,25.61,25.96,71370400,25.70
31-Oct-05,25.61,25.80,25.50,25.70,75122096,25.44
28-Oct-05,25.10,25.60,25.10,25.53,106559296,25.27
27-Oct-05,25.22,25.27,24.85,24.85,61566100,24.60
26-Oct-05,24.97,25.33,24.93,25.11,58178100,24.86
25-Oct-05,24.95,25.13,24.83,25.03,41310500,24.78
24-Oct-05,24.89,25.10,24.68,25.10,51868000,24.85
21-Oct-05,24.91,25.00,24.57,24.78,69431200,24.53
20-Oct-05,25.05,25.13,24.74,24.79,58830600,24.54
19-Oct-05,24.56,25.09,24.50,25.09,66574500,24.84
18-Oct-05,24.49,24.83,24.45,24.57,69328200,24.32
17-Oct-05,24.68,24.69,24.44,24.53,46924400,24.28
14-Oct-05,24.71,24.73,24.50,24.67,53846700,24.42
13-Oct-05,24.31,24.73,24.27,24.59,70192000,24.34
12-Oct-05,24.49,24.70,24.27,24.30,71294400,24.05
11-Oct-05,24.51,24.55,24.25,24.41,76567296,24.16
10-Oct-05,24.67,24.68,24.35,24.46,48880900,24.21
7-Oct-05,24.77,24.84,24.52,24.59,50768700,24.34
6-Oct-05,24.66,24.95,24.53,24.73,81724600,24.48
5-Oct-05,25.04,25.05,24.67,24.67,73684704,24.42
4-Oct-05,25.36,25.39,24.75,24.98,151666304,24.73
3-Oct-05,25.71,25.73,25.44,25.50,55341300,25.24
30-Sep-05,25.91,25.95,25.61,25.73,57644500,25.47
29-Sep-05,25.61,26.00,25.50,25.94,66807100,25.68
28-Sep-05,25.39,25.87,25.38,25.67,71019400,25.41
27-Sep-05,25.37,25.45,25.30,25.34,48797900,25.08
26-Sep-05,25.40,25.49,25.21,25.27,56203700,25.01
23-Sep-05,25.31,25.54,25.12,25.27,66396800,25.01
22-Sep-05,25.49,25.60,25.15,25.34,71314896,25.08
21-Sep-05,25.80,25.90,25.43,25.49,68281800,25.23
20-Sep-05,26.07,26.22,25.69,25.84,61043400,25.58
19-Sep-05,26.09,26.27,25.86,26.00,61832300,25.74
16-Sep-05,26.34,26.40,25.97,26.07,187384304,25.81
15-Sep-05,26.37,26.43,26.22,26.27,60357200,26.00
14-Sep-05,26.52,26.64,26.30,26.31,54969600,26.04
13-Sep-05,26.54,26.76,26.37,26.48,63422900,26.21
12-Sep-05,26.62,26.75,26.52,26.61,40550500,26.34
9-Sep-05,26.62,26.82,26.53,26.58,41515800,26.31
8-Sep-05,26.80,26.88,26.52,26.61,52552300,26.34
7-Sep-05,26.94,27.11,26.82,26.85,44656100,26.58
6-Sep-05,27.06,27.29,26.98,27.00,46089000,26.73
2-Sep-05,27.21,27.27,26.97,27.02,52047500,26.75
1-Sep-05,27.38,27.39,27.15,27.20,75974496,26.92
31-Aug-05,27.17,27.44,27.04,27.38,65210200,27.10
30-Aug-05,27.06,27.23,26.96,27.18,55163200,26.90
29-Aug-05,26.81,27.23,26.81,27.15,52307700,26.87
26-Aug-05,27.06,27.08,26.87,26.97,36774600,26.70
25-Aug-05,26.90,27.09,26.85,27.03,39306300,26.76
24-Aug-05,26.84,27.16,26.78,26.81,63645000,26.54
23-Aug-05,26.84,27.07,26.74,26.87,48296700,26.60
22-Aug-05,26.79,27.17,26.77,26.91,41691700,26.64
19-Aug-05,26.85,26.91,26.70,26.72,36043500,26.45
18-Aug-05,26.89,27.08,26.80,26.82,40861900,26.55
17-Aug-05,26.82,27.15,26.66,26.95,52413100,26.68
16-Aug-05,27.03,27.14,26.70,26.74,46894600,26.47
15-Aug-05,26.98,27.30,26.69,27.13,45976600,26.85
12-Aug-05,27.08,27.14,26.90,27.05,52006500,26.70
11-Aug-05,26.98,27.30,26.89,27.27,48646800,26.91
10-Aug-05,27.41,27.50,26.85,26.95,62818800,26.60
9-Aug-05,27.22,27.51,27.01,27.35,64761800,26.99
8-Aug-05,27.80,27.84,27.08,27.13,77207200,26.78
5-Aug-05,27.29,27.94,27.25,27.76,82212400,27.40
4-Aug-05,27.16,27.50,27.05,27.32,91461400,26.96
3-Aug-05,26.76,27.43,26.73,27.25,139422400,26.89
2-Aug-05,25.90,26.90,25.87,26.81,137510096,26.46
1-Aug-05,25.81,26.05,25.76,25.92,61346800,25.58
29-Jul-05,25.78,26.00,25.59,25.61,59524400,25.28
28-Jul-05,25.75,25.85,25.66,25.75,44738700,25.41
27-Jul-05,25.61,25.80,25.53,25.72,57977300,25.38
26-Jul-05,25.72,25.74,25.53,25.54,51476400,25.21
25-Jul-05,25.69,25.90,25.65,25.69,45174600,25.35
22-Jul-05,25.99,26.34,25.63,25.68,97558896,25.34
21-Jul-05,26.30,26.48,26.00,26.44,112932096,26.09
20-Jul-05,26.00,26.23,25.88,26.19,71424800,25.85
19-Jul-05,25.79,26.25,25.75,26.16,113290096,25.82
18-Jul-05,25.71,25.79,25.55,25.55,39668000,25.22
15-Jul-05,26.04,26.10,25.75,25.79,56472800,25.45
14-Jul-05,25.79,26.10,25.79,25.97,69506800,25.63
13-Jul-05,25.53,25.75,25.48,25.66,44749200,25.32
12-Jul-05,25.24,25.62,25.20,25.61,63384800,25.28
11-Jul-05,25.15,25.38,25.11,25.29,61525400,24.96
8-Jul-05,24.64,25.12,24.63,25.09,56104000,24.76
7-Jul-05,24.58,24.71,24.50,24.65,80082896,24.33
6-Jul-05,24.97,25.08,24.69,24.70,64214600,24.38
5-Jul-05,24.66,25.19,24.62,24.98,61883500,24.65
1-Jul-05,24.85,24.99,24.67,24.71,69718400,24.39
30-Jun-05,25.06,25.14,24.82,24.84,82018200,24.52
29-Jun-05,25.22,25.32,25.00,25.09,55859900,24.76
28-Jun-05,25.09,25.20,25.03,25.07,53058100,24.74
27-Jun-05,25.07,25.25,25.03,25.05,61636200,24.72
24-Jun-05,25.22,25.40,25.04,25.04,57970700,24.71
23-Jun-05,25.17,25.62,25.15,25.31,105159800,24.98
22-Jun-05,25.11,25.26,25.03,25.07,60492700,24.74
21-Jun-05,25.08,25.19,25.04,25.15,81084000,24.82
20-Jun-05,24.98,25.28,24.93,25.11,50538900,24.78
17-Jun-05,25.27,25.29,24.92,25.04,90821296,24.71
16-Jun-05,25.22,25.23,24.95,25.04,65918800,24.71
15-Jun-05,25.40,25.41,25.11,25.26,50764800,24.93
14-Jun-05,25.31,25.44,25.24,25.36,44243300,25.03
13-Jun-05,25.36,25.49,25.26,25.31,49104100,24.98
10-Jun-05,25.49,25.52,25.34,25.43,39459800,25.10
9-Jun-05,25.40,25.61,25.35,25.51,52767900,25.18
8-Jun-05,25.55,25.62,25.34,25.40,45369700,25.07
7-Jun-05,25.33,25.83,25.31,25.51,54511400,25.18
6-Jun-05,25.38,25.50,25.31,25.37,40756900,25.04
3-Jun-05,25.70,25.81,25.34,25.43,79659504,25.10
2-Jun-05,25.71,25.86,25.64,25.79,27212500,25.45
1-Jun-05,25.73,26.00,25.61,25.81,54621000,25.47
31-May-05,25.99,26.03,25.75,25.80,46131100,25.46
27-May-05,25.83,26.09,25.81,26.07,54978000,25.73
26-May-05,25.75,26.00,25.73,25.90,50579200,25.56
25-May-05,25.68,25.77,25.50,25.71,35749000,25.37
24-May-05,25.80,25.88,25.72,25.75,61287700,25.41
23-May-05,25.74,26.07,25.74,25.85,75421104,25.51
20-May-05,25.88,25.92,25.73,25.74,64444500,25.40
19-May-05,25.75,26.05,25.70,25.92,52120800,25.58
18-May-05,25.50,25.84,25.42,25.70,71182400,25.36
17-May-05,25.31,25.50,25.25,25.46,39983200,25.13
16-May-05,25.23,25.50,25.19,25.49,50577300,25.16
13-May-05,25.03,25.38,24.99,25.30,77204304,24.89
12-May-05,24.84,25.11,24.83,25.00,74540704,24.60
11-May-05,24.89,24.97,24.64,24.91,59463300,24.51
10-May-05,25.04,25.08,24.82,24.90,62235100,24.50
9-May-05,25.23,25.33,25.05,25.11,61872400,24.70
6-May-05,25.33,25.48,25.19,25.22,64322600,24.81
5-May-05,25.20,25.33,25.08,25.23,59362300,24.82
4-May-05,25.34,25.40,25.11,25.21,86864200,24.80
3-May-05,25.13,25.40,25.09,25.36,67867800,24.95
2-May-05,25.23,25.36,24.95,25.23,54376700,24.82
29-Apr-05,24.88,25.30,24.79,25.30,98641200,24.89
28-Apr-05,24.82,24.92,24.44,24.45,83623104,24.05
27-Apr-05,24.66,25.15,24.63,24.99,47732800,24.59
26-Apr-05,24.95,25.25,24.74,24.76,60464300,24.36
25-Apr-05,25.07,25.28,24.86,24.99,75457904,24.59
22-Apr-05,25.05,25.25,24.78,24.98,80087504,24.58
21-Apr-05,24.48,25.39,24.47,25.28,93562304,24.87
20-Apr-05,24.66,24.70,24.30,24.32,91923504,23.93
19-Apr-05,24.71,24.80,24.45,24.63,65956200,24.23
18-Apr-05,24.45,24.84,24.40,24.65,75766400,24.25
15-Apr-05,24.58,24.90,24.41,24.46,100251600,24.06
14-Apr-05,25.01,25.14,24.83,24.84,66754400,24.44
13-Apr-05,25.23,25.45,24.99,25.04,60929300,24.63
12-Apr-05,24.92,25.35,24.80,25.32,67517800,24.91
11-Apr-05,25.03,25.11,24.86,24.97,47791800,24.57
8-Apr-05,25.07,25.25,24.91,24.94,47956300,24.54
7-Apr-05,24.66,25.13,24.63,25.10,77451504,24.69
6-Apr-05,24.47,24.94,24.45,24.67,78020200,24.27
5-Apr-05,24.22,24.50,24.12,24.47,73549600,24.07
4-Apr-05,24.11,24.26,23.94,24.23,62196400,23.84
1-Apr-05,24.24,24.35,24.10,24.12,64619600,23.73
31-Mar-05,24.25,24.31,24.12,24.17,62382300,23.78
30-Mar-05,24.04,24.19,24.00,24.16,59585700,23.77
29-Mar-05,24.14,24.24,23.82,23.92,74231696,23.53
28-Mar-05,24.40,24.47,24.18,24.20,49802000,23.81
24-Mar-05,24.24,24.47,24.20,24.28,78820896,23.89
23-Mar-05,23.99,24.39,23.96,24.18,79293296,23.79
22-Mar-05,24.19,24.27,23.96,23.99,102113296,23.60
21-Mar-05,24.35,24.36,24.15,24.20,71446200,23.81
18-Mar-05,24.53,24.91,24.28,24.31,135904000,23.92
17-Mar-05,24.64,24.68,24.53,24.54,60573200,24.14
16-Mar-05,24.82,24.97,24.56,24.63,74841400,24.23
15-Mar-05,25.10,25.24,24.89,24.91,71469400,24.51
14-Mar-05,25.08,25.15,24.96,25.11,65550500,24.70
11-Mar-05,25.45,25.48,25.06,25.09,60617900,24.68
10-Mar-05,25.43,25.48,25.25,25.43,59132900,25.02
9-Mar-05,25.39,25.57,25.28,25.31,62991800,24.90
8-Mar-05,25.40,25.62,25.34,25.40,52871800,24.99
7-Mar-05,25.17,25.79,25.16,25.47,80407400,25.06
4-Mar-05,25.21,25.30,25.13,25.17,63058200,24.76
3-Mar-05,25.30,25.31,25.14,25.17,52183600,24.76
2-Mar-05,25.19,25.48,25.16,25.26,67739000,24.85
1-Mar-05,25.19,25.41,25.13,25.28,56394800,24.87
28-Feb-05,25.22,25.37,25.13,25.16,82728000,24.75
25-Feb-05,25.33,25.38,25.15,25.25,62467700,24.84
24-Feb-05,25.18,25.44,25.15,25.37,85236304,24.96
23-Feb-05,25.24,25.35,25.17,25.20,83689400,24.79
22-Feb-05,25.25,25.49,25.20,25.23,96419200,24.82
18-Feb-05,25.64,25.65,25.40,25.48,77091104,25.07
17-Feb-05,25.71,25.86,25.60,25.65,67024800,25.23
16-Feb-05,25.87,25.93,25.67,25.79,57506600,25.37
15-Feb-05,26.00,26.08,25.86,25.93,76551600,25.51
14-Feb-05,25.93,26.12,25.91,26.01,58694000,25.51
11-Feb-05,26.03,26.12,25.81,25.97,83835904,25.47
10-Feb-05,26.10,26.13,26.00,26.06,71796400,25.56
9-Feb-05,26.25,26.31,26.04,26.07,77874800,25.57
8-Feb-05,26.19,26.34,26.16,26.24,61343700,25.74
7-Feb-05,26.27,26.30,26.06,26.16,57763400,25.66
4-Feb-05,26.17,26.37,26.14,26.32,61246500,25.81
3-Feb-05,26.37,26.40,26.10,26.18,62545400,25.68
2-Feb-05,26.42,26.50,26.28,26.46,79329504,25.95
1-Feb-05,26.25,26.43,26.22,26.39,57981700,25.88
31-Jan-05,26.35,26.52,26.16,26.28,71442096,25.77
28-Jan-05,26.54,26.65,25.96,26.18,110466496,25.68
27-Jan-05,25.95,26.16,25.85,26.11,93204096,25.61
26-Jan-05,26.07,26.17,25.90,26.01,64974500,25.51
25-Jan-05,25.76,26.19,25.75,26.02,67580704,25.52
24-Jan-05,25.76,26.00,25.64,25.67,69010896,25.18
21-Jan-05,25.95,26.13,25.64,25.65,76501000,25.16
20-Jan-05,25.84,26.10,25.74,25.86,58380100,25.36
19-Jan-05,26.21,26.26,25.92,25.98,58114100,25.48
18-Jan-05,26.03,26.35,25.84,26.32,69146400,25.81
14-Jan-05,26.40,26.45,26.04,26.12,92180800,25.62
13-Jan-05,26.68,26.80,26.16,26.27,89861600,25.76
12-Jan-05,26.77,26.85,26.62,26.78,72940600,26.27
11-Jan-05,26.69,26.82,26.61,26.73,64712000,26.22
10-Jan-05,26.60,26.86,26.54,26.80,70376600,26.28
7-Jan-05,26.82,26.89,26.62,26.67,68723296,26.16
6-Jan-05,26.85,27.06,26.64,26.75,76890496,26.24
5-Jan-05,26.84,27.10,26.76,26.78,72463504,26.27
4-Jan-05,26.87,27.10,26.66,26.84,109442096,26.32
3-Jan-05,26.80,26.95,26.65,26.74,65002900,26.23