matplotlib Code

408 lines (407 with data), 19.7 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,33.61,33.87,33.15,33.31,8743700,33.31
10-Aug-06,33.40,34.00,32.76,33.90,14521600,33.90
9-Aug-06,34.16,35.16,33.42,33.53,17762100,33.53
8-Aug-06,34.00,34.60,33.37,33.86,19591000,33.86
7-Aug-06,35.30,35.52,34.45,34.60,13443800,34.60
4-Aug-06,35.44,35.97,34.85,35.31,16099700,35.31
3-Aug-06,34.13,35.26,34.09,34.86,13833300,34.86
2-Aug-06,34.50,34.75,33.80,34.37,12716400,34.37
1-Aug-06,34.92,34.96,34.00,34.48,16525700,34.48
31-Jul-06,35.59,35.71,35.19,35.26,10633400,35.26
28-Jul-06,34.95,35.98,34.78,35.79,15672800,35.79
27-Jul-06,35.16,35.58,34.50,34.52,16460600,34.52
26-Jul-06,34.36,35.26,33.94,34.98,21221000,34.98
25-Jul-06,35.30,35.68,34.25,34.28,16279700,34.28
24-Jul-06,34.56,35.59,34.34,35.38,16133000,35.38
21-Jul-06,35.00,35.15,34.11,34.44,25940800,34.44
20-Jul-06,36.26,37.27,35.59,35.85,36654300,35.85
19-Jul-06,37.40,37.79,36.42,36.73,33124500,36.73
18-Jul-06,36.75,37.50,36.23,37.40,14295400,37.40
17-Jul-06,36.99,37.39,36.29,36.56,14544900,36.56
14-Jul-06,36.49,37.09,35.73,36.37,16502400,36.37
13-Jul-06,37.17,37.85,36.55,36.56,15504500,36.56
12-Jul-06,38.78,39.03,37.19,37.55,14079400,37.55
11-Jul-06,37.56,39.00,37.39,38.87,20633300,38.87
10-Jul-06,38.15,38.23,37.10,37.80,14609000,37.80
7-Jul-06,38.15,38.51,37.64,38.00,12650800,38.00
6-Jul-06,38.18,38.64,37.91,38.47,13692200,38.47
5-Jul-06,39.38,39.41,37.92,38.17,18874200,38.17
3-Jul-06,39.47,39.72,39.15,39.46,7048400,39.46
30-Jun-06,40.74,40.92,39.91,40.07,12742100,40.07
29-Jun-06,39.98,40.78,38.94,40.54,20038800,40.54
28-Jun-06,38.97,39.53,38.57,39.47,13703600,39.47
27-Jun-06,39.90,40.38,38.54,38.69,16616900,38.69
26-Jun-06,40.00,40.66,39.70,40.09,16723400,40.09
23-Jun-06,40.21,40.32,38.77,39.50,52917600,39.50
22-Jun-06,43.87,43.90,41.22,41.38,34940400,41.38
21-Jun-06,44.04,45.00,43.81,44.20,15806700,44.20
20-Jun-06,43.63,44.40,43.10,43.91,13471500,43.91
19-Jun-06,44.31,44.39,43.04,43.39,14534400,43.39
16-Jun-06,44.74,45.00,43.02,43.95,27558500,43.95
15-Jun-06,43.65,45.00,43.45,44.89,19466200,44.89
14-Jun-06,42.21,43.30,41.92,43.25,20368000,43.25
13-Jun-06,42.71,42.92,41.57,41.84,37462700,41.84
12-Jun-06,43.27,43.50,41.05,41.19,23465800,41.19
9-Jun-06,45.00,45.42,43.04,43.44,17768100,43.44
8-Jun-06,44.81,45.11,42.24,44.45,27982300,44.45
7-Jun-06,46.36,46.73,45.34,45.48,12261300,45.48
6-Jun-06,45.68,46.47,45.51,46.17,13510800,46.17
5-Jun-06,46.67,46.97,45.66,45.68,11276000,45.68
2-Jun-06,47.60,47.77,46.46,47.00,11744300,47.00
1-Jun-06,45.20,47.05,44.79,47.05,15979600,47.05
31-May-06,44.73,45.46,44.46,45.21,13529800,45.21
30-May-06,45.61,45.90,44.72,44.72,14906500,44.72
26-May-06,46.23,46.43,45.60,46.03,9158300,46.03
25-May-06,46.00,46.40,45.40,46.06,13203300,46.06
24-May-06,45.12,45.88,44.10,45.59,23278700,45.59
23-May-06,46.89,47.17,45.38,45.38,16391300,45.26
22-May-06,46.45,47.18,46.10,46.63,14452700,46.51
19-May-06,46.30,47.70,46.00,47.07,22835700,46.95
18-May-06,47.25,47.70,46.28,46.35,15346900,46.23
17-May-06,46.33,47.81,46.24,46.90,22356000,46.78
16-May-06,48.75,49.50,47.99,48.19,14159100,48.06
15-May-06,48.56,48.81,47.36,48.63,18531500,48.50
12-May-06,49.34,49.63,48.55,48.99,15023700,48.86
11-May-06,51.53,51.74,48.82,49.40,20572400,49.27
10-May-06,52.47,52.68,51.42,51.66,10550300,51.52
9-May-06,52.78,52.99,52.60,52.74,7634900,52.60
8-May-06,52.36,52.75,52.12,52.66,8924900,52.52
5-May-06,52.71,53.00,52.31,52.56,9867200,52.42
4-May-06,52.02,53.01,51.95,52.34,15770100,52.20
3-May-06,52.24,52.24,51.05,51.75,17971900,51.61
2-May-06,50.70,51.36,50.39,51.06,8765700,50.92
1-May-06,51.46,51.71,50.28,50.65,11135400,50.52
28-Apr-06,52.21,52.24,51.32,51.34,8186100,51.20
27-Apr-06,50.77,52.46,50.77,52.03,12374500,51.89
26-Apr-06,51.60,51.87,50.84,51.08,8972500,50.94
25-Apr-06,52.45,52.45,51.25,51.50,10246400,51.36
24-Apr-06,51.07,52.49,51.06,52.30,14477400,52.16
21-Apr-06,51.72,52.10,50.91,51.39,14823200,51.25
20-Apr-06,52.31,52.40,51.20,51.84,13473900,51.70
19-Apr-06,52.49,52.58,51.85,52.50,13482800,52.36
18-Apr-06,51.38,52.49,51.32,52.03,12104600,51.89
17-Apr-06,51.42,51.93,50.63,51.02,9425600,50.89
13-Apr-06,50.93,51.84,50.93,51.48,7865000,51.34
12-Apr-06,51.64,51.70,50.97,50.97,7223400,50.84
11-Apr-06,51.63,52.03,50.91,51.39,11033000,51.25
10-Apr-06,51.78,52.07,51.00,51.58,7279000,51.44
7-Apr-06,51.91,52.48,51.73,51.96,14131900,51.82
6-Apr-06,51.75,51.99,51.16,51.76,9981800,51.62
5-Apr-06,51.69,51.80,51.18,51.67,9794500,51.53
4-Apr-06,51.04,51.96,51.03,51.81,13997500,51.67
3-Apr-06,51.14,51.72,51.03,51.18,13950400,51.04
31-Mar-06,51.16,51.41,50.43,50.61,12090000,50.48
30-Mar-06,50.94,51.75,50.75,50.85,13533200,50.72
29-Mar-06,49.62,51.10,49.52,50.72,15647800,50.59
28-Mar-06,49.58,50.53,49.17,49.36,12904700,49.23
27-Mar-06,49.48,50.14,49.44,49.71,8258300,49.58
24-Mar-06,49.69,50.20,48.89,49.35,10102900,49.22
23-Mar-06,49.68,49.90,49.15,49.58,10005000,49.45
22-Mar-06,49.46,50.19,49.32,49.75,11553200,49.62
21-Mar-06,49.77,51.00,49.51,49.59,17390100,49.46
20-Mar-06,50.63,50.96,50.20,50.31,9716700,50.18
17-Mar-06,49.96,50.98,49.92,50.77,20416200,50.64
16-Mar-06,50.31,51.18,49.87,49.87,23760100,49.74
15-Mar-06,49.41,49.84,49.10,49.81,12722800,49.68
14-Mar-06,48.10,49.37,48.00,49.25,12899100,49.12
13-Mar-06,48.65,48.83,47.95,48.21,10254100,48.08
10-Mar-06,47.97,48.65,47.50,48.00,11782900,47.87
9-Mar-06,49.56,49.94,48.03,48.10,17084100,47.97
8-Mar-06,47.96,49.88,47.70,49.53,27269000,49.40
7-Mar-06,47.89,48.42,47.44,47.86,23360400,47.73
6-Mar-06,47.55,48.36,47.10,47.24,12531500,47.12
3-Mar-06,47.46,48.74,47.27,47.63,11380300,47.50
2-Mar-06,47.35,48.76,47.24,47.83,12840000,47.70
1-Mar-06,47.23,48.29,46.79,48.03,10745900,47.90
28-Feb-06,48.17,48.40,46.99,47.16,14225100,47.04
27-Feb-06,47.13,48.49,46.97,48.35,11439200,48.22
24-Feb-06,47.09,47.28,46.58,47.19,7123000,47.07
23-Feb-06,47.47,47.67,46.85,46.93,8423400,46.81
22-Feb-06,47.00,48.48,46.85,47.78,11531300,47.65
21-Feb-06,48.08,48.19,46.71,46.94,11795200,46.73
17-Feb-06,47.75,48.88,47.68,48.31,14806500,48.09
16-Feb-06,47.49,48.11,47.00,48.10,13906100,47.88
15-Feb-06,47.27,47.96,46.75,47.34,12619900,47.12
14-Feb-06,46.36,47.96,46.09,47.60,16978800,47.38
13-Feb-06,46.30,46.52,45.48,45.95,9316200,45.74
10-Feb-06,46.40,46.80,45.74,46.66,8898900,46.45
9-Feb-06,47.05,47.32,46.06,46.16,9714900,45.95
8-Feb-06,45.85,47.13,45.81,46.97,11592300,46.76
7-Feb-06,45.85,46.12,45.08,45.73,11864700,45.52
6-Feb-06,45.82,46.34,45.51,45.93,8961700,45.72
3-Feb-06,46.55,46.80,45.75,46.08,11569600,45.87
2-Feb-06,47.59,47.91,46.87,46.88,9859400,46.67
1-Feb-06,47.33,48.30,47.13,47.93,12480900,47.71
31-Jan-06,48.37,48.86,47.54,47.96,12809400,47.74
30-Jan-06,48.09,48.80,47.91,48.57,12418700,48.35
27-Jan-06,47.56,48.17,47.10,48.02,14465000,47.80
26-Jan-06,46.74,48.09,46.50,47.50,19732900,47.28
25-Jan-06,48.22,48.60,47.11,47.58,17278000,47.36
24-Jan-06,47.25,48.30,46.96,48.07,13906600,47.85
23-Jan-06,47.16,47.19,46.50,46.92,10815900,46.71
20-Jan-06,48.52,48.68,46.53,46.96,20935700,46.75
19-Jan-06,48.22,48.72,47.61,48.67,14107500,48.45
18-Jan-06,47.42,48.48,47.40,47.75,13203900,47.53
17-Jan-06,47.42,48.33,47.31,48.12,13164900,47.90
13-Jan-06,48.92,49.00,48.06,48.64,11708600,48.42
12-Jan-06,48.60,49.30,48.27,49.00,16641700,48.78
11-Jan-06,47.55,49.45,47.30,48.80,20006000,48.58
10-Jan-06,47.16,48.00,47.09,47.38,12886200,47.16
9-Jan-06,46.94,47.70,46.91,47.57,14562900,47.35
6-Jan-06,45.55,47.39,45.36,47.36,26689700,47.14
5-Jan-06,45.23,45.68,45.00,45.21,10866100,45.00
4-Jan-06,44.00,45.49,43.93,45.43,16828300,45.22
3-Jan-06,43.25,44.35,42.91,44.00,15828200,43.80
30-Dec-05,43.23,43.50,42.98,43.08,8619800,42.88
29-Dec-05,43.79,44.12,43.42,43.54,7923800,43.34
28-Dec-05,43.72,44.10,43.53,43.65,7204400,43.45
27-Dec-05,44.27,44.68,43.41,43.64,8683300,43.44
23-Dec-05,44.77,44.85,44.25,44.39,5372400,44.19
22-Dec-05,44.24,44.55,43.59,44.39,9768100,44.19
21-Dec-05,44.21,44.85,43.75,43.99,11117000,43.79
20-Dec-05,43.75,44.80,43.69,44.09,15948000,43.89
19-Dec-05,45.42,45.51,43.65,43.69,14546000,43.49
16-Dec-05,45.60,46.15,44.89,44.95,26690500,44.75
15-Dec-05,46.54,46.58,45.45,45.74,11015000,45.53
14-Dec-05,45.75,46.60,45.64,46.23,15212300,46.02
13-Dec-05,45.28,46.24,45.18,45.84,14896100,45.63
12-Dec-05,44.43,45.30,44.43,45.20,9310300,44.99
9-Dec-05,44.52,44.80,44.07,44.45,10016000,44.25
8-Dec-05,45.61,45.86,43.95,44.21,21431300,44.01
7-Dec-05,44.64,45.15,44.55,45.00,8919400,44.79
6-Dec-05,44.71,45.32,44.46,44.74,11078400,44.54
5-Dec-05,45.01,45.32,44.34,44.49,11896000,44.29
2-Dec-05,45.30,45.60,44.72,45.20,11473400,44.90
1-Dec-05,45.17,45.95,45.10,45.60,14437300,45.30
30-Nov-05,45.47,46.14,45.41,45.47,11542000,45.17
29-Nov-05,46.19,46.51,45.48,45.54,12345800,45.24
28-Nov-05,46.25,46.29,45.56,46.04,12526000,45.74
25-Nov-05,46.16,46.23,45.93,46.18,3648700,45.88
23-Nov-05,46.07,46.29,45.76,46.01,11393200,45.71
22-Nov-05,45.95,46.23,45.47,45.93,12539900,45.63
21-Nov-05,45.65,46.29,45.55,46.08,11127100,45.78
18-Nov-05,45.76,46.32,45.31,45.93,19329200,45.63
17-Nov-05,45.24,45.66,44.96,45.53,13469700,45.23
16-Nov-05,45.15,45.24,44.66,44.95,10402900,44.66
15-Nov-05,45.61,45.78,44.53,44.94,13667300,44.65
14-Nov-05,45.24,46.00,45.15,45.53,8470800,45.23
11-Nov-05,45.60,46.15,45.23,45.42,12494600,45.12
10-Nov-05,44.97,45.67,44.31,45.66,13049500,45.36
9-Nov-05,45.21,45.68,44.48,44.67,12935600,44.38
8-Nov-05,44.32,45.47,44.28,45.29,15616000,44.99
7-Nov-05,44.83,45.26,44.36,44.64,14144000,44.35
4-Nov-05,44.41,44.88,43.44,44.80,19154600,44.51
3-Nov-05,42.70,44.46,42.52,44.02,44420000,43.73
2-Nov-05,39.42,40.64,39.12,40.38,27301900,40.12
1-Nov-05,39.86,39.86,39.08,39.49,25237200,39.23
31-Oct-05,40.61,40.91,39.02,39.76,39013200,39.50
28-Oct-05,40.20,41.33,39.68,41.07,40710000,40.80
27-Oct-05,44.55,44.64,42.91,43.05,18246700,42.77
26-Oct-05,45.00,45.99,44.52,44.85,15901800,44.56
25-Oct-05,45.15,45.60,44.54,45.16,12242800,44.86
24-Oct-05,44.99,45.70,44.60,45.70,14469200,45.40
21-Oct-05,44.29,45.16,43.86,45.00,23218300,44.71
20-Oct-05,43.90,44.71,43.08,43.35,17803000,43.07
19-Oct-05,42.50,44.15,42.18,44.02,19092400,43.73
18-Oct-05,42.35,42.80,41.85,42.45,11950500,42.17
17-Oct-05,41.90,42.39,41.56,42.19,9849000,41.91
14-Oct-05,42.10,42.44,41.36,41.93,15003300,41.66
13-Oct-05,42.16,42.43,41.43,41.70,20228600,41.43
12-Oct-05,43.20,43.88,42.25,42.35,17922700,42.07
11-Oct-05,43.66,43.89,43.11,43.46,10189500,43.18
10-Oct-05,43.83,44.54,43.52,43.68,9254700,43.39
7-Oct-05,44.70,44.90,43.67,43.92,10768100,43.63
6-Oct-05,45.07,45.47,43.65,44.15,18393000,43.86
5-Oct-05,45.46,46.15,45.15,45.15,15570400,44.85
4-Oct-05,44.90,46.28,44.80,45.61,19054400,45.31
3-Oct-05,44.98,45.27,44.72,45.05,15035800,44.76
30-Sep-05,44.91,45.02,44.35,44.75,12115900,44.46
29-Sep-05,44.40,45.05,44.21,44.99,18963100,44.70
28-Sep-05,44.47,44.85,44.14,44.51,13407200,44.22
27-Sep-05,44.54,44.84,44.08,44.35,9933100,44.06
26-Sep-05,44.88,44.99,44.15,44.40,13015700,44.11
23-Sep-05,43.89,44.92,43.83,44.76,14108400,44.47
22-Sep-05,43.72,44.52,43.68,44.00,14952400,43.71
21-Sep-05,43.70,44.43,43.25,43.73,23322900,43.44
20-Sep-05,43.33,44.47,43.30,43.42,24303100,43.14
19-Sep-05,43.17,43.30,42.34,42.71,10286800,42.43
16-Sep-05,42.45,43.36,42.20,43.32,19866600,43.04
15-Sep-05,42.27,42.50,41.99,42.25,8679900,41.97
14-Sep-05,42.72,42.96,41.81,42.07,12493200,41.79
13-Sep-05,42.55,43.51,42.43,42.85,13376900,42.57
12-Sep-05,42.48,42.70,42.24,42.55,9531000,42.27
9-Sep-05,41.82,42.96,41.36,42.81,19022600,42.53
8-Sep-05,41.03,41.97,40.70,41.74,16919400,41.47
7-Sep-05,40.44,40.85,40.38,40.60,9515100,40.33
6-Sep-05,40.19,40.77,40.01,40.55,9414300,40.28
2-Sep-05,39.99,40.35,39.87,39.96,6774200,39.70
1-Sep-05,39.47,40.26,39.43,40.00,9814400,39.74
31-Aug-05,39.82,39.89,39.04,39.71,12051200,39.45
30-Aug-05,39.84,39.90,39.27,39.86,9717600,39.60
29-Aug-05,39.56,40.25,39.55,39.97,7119400,39.71
26-Aug-05,39.92,40.14,39.51,39.85,7651100,39.59
25-Aug-05,39.97,40.12,39.59,40.06,8373100,39.80
24-Aug-05,40.03,40.87,39.51,39.62,10081900,39.36
23-Aug-05,40.43,40.87,40.27,40.29,7432700,39.94
22-Aug-05,40.25,41.15,40.25,40.55,10935200,40.19
19-Aug-05,39.88,40.52,39.80,40.21,9713800,39.86
18-Aug-05,39.75,40.45,39.75,39.93,10096700,39.58
17-Aug-05,40.26,40.55,39.80,40.12,10297200,39.77
16-Aug-05,41.40,41.47,39.97,40.25,15978500,39.90
15-Aug-05,40.49,41.73,40.44,41.46,13779500,41.10
12-Aug-05,40.07,40.80,40.02,40.79,11620900,40.43
11-Aug-05,39.48,40.64,39.45,40.48,20087100,40.13
10-Aug-05,39.56,40.21,39.14,39.21,17915900,38.87
9-Aug-05,39.20,39.51,38.61,38.77,9320800,38.43
8-Aug-05,39.08,39.68,39.08,39.20,7070800,38.86
5-Aug-05,39.33,39.71,38.98,39.16,7360500,38.82
4-Aug-05,39.51,39.92,39.30,39.56,8057700,39.21
3-Aug-05,39.35,40.00,39.22,39.93,9491000,39.58
2-Aug-05,39.03,39.83,38.92,39.65,9555400,39.30
1-Aug-05,39.24,39.52,38.82,39.00,9241500,38.66
29-Jul-05,39.82,40.15,39.42,39.48,11922100,39.13
28-Jul-05,39.97,40.18,39.54,39.78,13470800,39.43
27-Jul-05,39.38,40.27,39.31,40.15,15721500,39.80
26-Jul-05,39.24,39.75,39.16,39.54,12280600,39.19
25-Jul-05,38.99,39.64,38.94,39.29,13584000,38.95
22-Jul-05,38.74,39.49,38.61,39.30,17202600,38.96
21-Jul-05,37.49,39.30,37.38,39.01,48583900,38.67
20-Jul-05,35.45,36.17,35.25,36.09,18627000,35.77
19-Jul-05,35.26,35.83,34.78,35.80,9394000,35.49
18-Jul-05,35.35,35.50,35.12,35.12,9952400,34.81
15-Jul-05,35.45,35.69,35.04,35.58,13313800,35.27
14-Jul-05,35.00,35.46,34.98,35.35,12202100,35.04
13-Jul-05,35.00,35.15,34.80,34.92,11671800,34.61
12-Jul-05,35.20,35.33,34.53,35.10,13653800,34.79
11-Jul-05,34.67,35.40,34.66,35.20,13992100,34.89
8-Jul-05,33.45,34.84,33.34,34.75,15089500,34.45
7-Jul-05,33.10,33.65,32.98,33.47,12956300,33.18
6-Jul-05,33.35,33.95,33.15,33.40,13323600,33.11
5-Jul-05,33.24,33.80,33.10,33.59,10230700,33.30
1-Jul-05,33.24,34.10,33.18,33.60,12764600,33.31
30-Jun-05,33.64,33.71,33.00,33.01,13607700,32.72
29-Jun-05,33.54,33.88,33.40,33.54,9445500,33.25
28-Jun-05,33.90,33.93,33.45,33.50,12671200,33.21
27-Jun-05,33.45,34.13,33.43,33.59,8907600,33.30
24-Jun-05,34.00,34.39,33.58,33.58,11017100,33.29
23-Jun-05,34.91,35.14,33.99,34.00,16695500,33.70
22-Jun-05,35.15,35.26,34.45,34.91,12611300,34.60
21-Jun-05,35.16,35.41,34.98,35.12,11871500,34.81
20-Jun-05,34.64,35.61,34.60,35.21,10211600,34.90
17-Jun-05,35.46,35.80,34.70,34.90,20838100,34.59
16-Jun-05,34.74,35.11,34.72,34.97,11126900,34.66
15-Jun-05,35.15,35.28,34.63,34.86,20447100,34.55
14-Jun-05,36.00,36.16,34.98,35.08,18840000,34.77
13-Jun-05,35.67,36.87,35.66,36.13,11838200,35.81
10-Jun-05,36.51,36.62,35.73,36.00,16079000,35.68
9-Jun-05,36.71,36.81,36.15,36.54,13919200,36.22
8-Jun-05,37.47,37.51,36.86,36.93,8717200,36.61
7-Jun-05,37.98,38.07,37.15,37.26,10885800,36.93
6-Jun-05,37.61,38.00,37.56,37.79,7936900,37.46
3-Jun-05,38.37,38.52,37.55,37.60,10080000,37.27
2-Jun-05,37.88,38.40,37.80,38.25,9325900,37.92
1-Jun-05,37.01,38.36,36.98,38.10,15292300,37.77
31-May-05,37.06,37.56,36.89,37.27,9607400,36.94
27-May-05,37.30,37.51,37.06,37.16,4976700,36.83
26-May-05,37.15,37.68,36.92,37.43,10605000,37.10
25-May-05,36.73,37.10,36.43,36.77,7602600,36.45
24-May-05,36.98,37.31,36.79,37.10,8759200,36.69
23-May-05,37.22,37.75,36.91,37.19,13447000,36.77
20-May-05,36.63,37.50,36.34,37.33,13746800,36.91
19-May-05,36.22,36.88,35.95,36.61,14241500,36.20
18-May-05,36.24,37.20,36.09,36.55,17016700,36.14
17-May-05,34.94,36.11,34.94,36.09,10160600,35.69
16-May-05,35.04,35.48,34.81,35.34,7935100,34.95
13-May-05,35.32,35.80,34.99,35.30,16743600,34.91
12-May-05,35.96,36.39,35.46,35.69,10177000,35.29
11-May-05,35.59,36.30,35.19,36.15,10849000,35.75
10-May-05,35.64,35.97,35.26,35.59,9185200,35.19
9-May-05,35.50,36.33,35.24,36.04,13549700,35.64
6-May-05,35.42,35.81,35.36,35.58,10565600,35.18
5-May-05,35.52,35.86,34.95,35.16,11445700,34.77
4-May-05,34.87,35.76,34.71,35.65,11216100,35.25
3-May-05,35.09,35.24,34.52,34.67,12396200,34.28
2-May-05,34.84,35.32,34.76,35.05,8969900,34.66
29-Apr-05,34.90,35.18,34.21,34.89,14668300,34.50
28-Apr-05,35.00,35.40,34.68,34.84,13057400,34.45
27-Apr-05,34.13,35.50,34.12,35.35,17604500,34.96
26-Apr-05,34.40,35.05,34.15,34.50,19114300,34.11
25-Apr-05,34.00,34.76,33.92,34.67,13101100,34.28
22-Apr-05,34.47,34.89,33.59,33.92,15097400,33.54
21-Apr-05,33.05,35.06,33.00,34.71,36225700,34.32
20-Apr-05,33.00,33.43,32.71,33.21,21404100,32.84
19-Apr-05,32.73,33.26,32.70,32.80,15603300,32.43
18-Apr-05,32.15,33.16,32.08,32.52,18060200,32.16
15-Apr-05,33.31,33.84,32.67,32.69,21681200,32.33
14-Apr-05,33.29,33.97,32.70,33.57,27519300,33.20
13-Apr-05,34.39,34.56,32.89,32.90,27062400,32.53
12-Apr-05,34.35,34.70,33.90,34.60,17125600,34.21
11-Apr-05,34.93,35.08,34.36,34.49,14597100,34.11
8-Apr-05,35.26,35.33,34.78,34.90,14574400,34.51
7-Apr-05,34.96,35.65,34.89,35.17,14157500,34.78
6-Apr-05,35.37,35.98,34.92,35.12,14206500,34.73
5-Apr-05,36.09,36.44,35.52,35.65,13062500,35.25
4-Apr-05,35.65,36.35,35.25,36.08,13061300,35.68
1-Apr-05,36.63,36.74,35.39,35.55,19724500,35.15
31-Mar-05,36.81,37.21,36.36,36.63,14235900,36.22
30-Mar-05,36.05,37.00,36.01,36.91,17994800,36.50
29-Mar-05,36.15,36.45,35.37,35.75,15597700,35.35
28-Mar-05,35.86,36.56,35.77,36.19,12621400,35.79
24-Mar-05,36.36,36.65,35.76,35.76,12781700,35.36
23-Mar-05,35.98,36.68,35.88,36.31,12659500,35.90
22-Mar-05,36.77,37.16,35.97,36.00,15078900,35.60
21-Mar-05,36.33,36.97,36.21,36.53,12594000,36.12
18-Mar-05,36.60,36.74,36.03,36.47,22650200,36.06
17-Mar-05,37.71,37.80,36.83,36.88,16148600,36.47
16-Mar-05,37.89,38.54,37.60,37.76,21371400,37.34
15-Mar-05,37.92,38.37,37.70,38.11,21539300,37.68
14-Mar-05,37.59,37.80,37.00,37.46,13265400,37.04
11-Mar-05,37.65,37.93,37.30,37.35,22351800,36.93
10-Mar-05,36.80,37.36,36.34,37.08,14765700,36.67
9-Mar-05,36.03,37.06,35.85,36.74,18515500,36.33
8-Mar-05,37.07,37.88,36.21,36.29,21097500,35.88
7-Mar-05,35.45,37.60,35.40,37.39,24949000,36.97
4-Mar-05,35.80,36.08,35.50,35.50,12809600,35.10
3-Mar-05,36.51,36.59,35.22,35.41,15917500,35.01
2-Mar-05,35.93,36.87,35.71,36.28,12935000,35.88
1-Mar-05,36.21,36.88,36.06,36.36,13193100,35.95
28-Feb-05,37.00,37.22,35.46,36.05,20195700,35.65
25-Feb-05,35.37,37.12,35.28,37.00,22554000,36.59
24-Feb-05,34.04,35.62,33.99,35.51,21900300,35.11
23-Feb-05,34.74,34.82,34.13,34.13,16148900,33.75
22-Feb-05,34.04,35.03,34.00,34.54,20611400,34.09
18-Feb-05,35.35,35.60,34.59,34.64,16165800,34.18
17-Feb-05,35.99,36.00,35.04,35.35,14957200,34.88
16-Feb-05,36.63,36.72,35.75,35.99,16187300,35.52
15-Feb-05,36.97,37.72,36.54,36.88,18342100,36.39
14-Feb-05,36.16,37.32,36.10,37.17,14373900,36.68
11-Feb-05,35.35,36.24,34.36,36.16,17975000,35.68
10-Feb-05,35.90,35.99,35.30,35.31,9819500,34.85
9-Feb-05,36.32,36.37,35.42,35.69,11344200,35.22
8-Feb-05,35.83,36.43,35.36,36.24,13963000,35.76
7-Feb-05,36.64,37.49,35.87,35.98,15333500,35.51
4-Feb-05,36.14,37.09,35.90,36.95,10481500,36.46
3-Feb-05,36.22,36.60,35.81,36.11,9473100,35.63
2-Feb-05,36.76,36.88,36.01,36.39,10757200,35.91
1-Feb-05,37.14,37.32,36.63,36.83,12610000,36.35
31-Jan-05,36.94,37.41,36.91,37.24,15400900,36.75
28-Jan-05,36.16,36.51,35.64,36.35,15142000,35.87
27-Jan-05,36.90,37.06,35.77,36.14,16776200,35.66
26-Jan-05,36.66,37.17,36.64,36.90,13524000,36.41
25-Jan-05,36.84,37.25,36.59,36.66,16445600,36.18
24-Jan-05,37.80,37.92,36.35,36.54,23281400,36.06
21-Jan-05,37.81,38.26,35.78,37.80,33592900,37.30
20-Jan-05,38.37,38.64,37.54,37.78,51373600,37.28
19-Jan-05,42.49,42.58,41.03,41.07,23923600,40.53
18-Jan-05,41.88,42.97,41.52,42.62,16339800,42.06
14-Jan-05,42.31,42.70,42.10,42.21,9216600,41.65
13-Jan-05,42.87,42.91,42.05,42.10,12812000,41.55
12-Jan-05,43.34,43.36,42.33,43.12,10684800,42.55
11-Jan-05,42.88,43.50,42.78,43.24,10721700,42.67
10-Jan-05,43.10,43.65,42.79,43.15,10470700,42.58
7-Jan-05,43.41,43.71,42.73,43.22,12014000,42.65
6-Jan-05,42.50,43.44,42.45,43.00,14199100,42.43
5-Jan-05,42.14,42.83,42.02,42.31,13725000,41.75
4-Jan-05,42.97,43.20,42.08,42.13,18800300,41.58
3-Jan-05,42.70,43.27,41.71,42.32,13651100,41.76