matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,32.77,33.54,32.51,33.24,2575100,33.24
10-Aug-06,32.08,33.58,31.89,32.76,8052800,32.76
9-Aug-06,33.90,34.10,31.47,31.48,11132600,31.48
8-Aug-06,35.55,35.77,34.90,35.08,2959400,35.08
7-Aug-06,35.24,35.51,35.00,35.38,1954700,35.38
4-Aug-06,35.61,35.95,34.85,35.40,3110000,35.40
3-Aug-06,35.02,35.60,34.67,35.44,1396400,35.44
2-Aug-06,34.44,35.16,34.38,35.14,1906600,35.14
1-Aug-06,34.66,34.97,34.22,34.49,2437600,34.49
31-Jul-06,35.06,35.24,34.59,35.05,3192600,35.05
28-Jul-06,34.21,35.26,34.01,35.22,3221600,35.22
27-Jul-06,34.21,34.43,33.93,33.97,2047500,33.97
26-Jul-06,34.17,34.36,33.50,34.10,3238700,34.10
25-Jul-06,33.41,34.33,33.41,34.14,3019500,34.14
24-Jul-06,33.45,33.78,33.34,33.57,3763200,33.57
21-Jul-06,32.92,33.78,32.80,33.36,2949500,33.36
20-Jul-06,32.90,33.43,32.56,32.98,2328300,32.98
19-Jul-06,32.52,33.23,32.39,33.08,3913200,33.08
18-Jul-06,32.23,32.28,31.71,32.01,2659800,32.01
17-Jul-06,30.45,32.80,30.44,32.52,7930000,32.52
14-Jul-06,30.48,30.73,30.29,30.63,1956200,30.63
13-Jul-06,30.46,30.76,30.12,30.53,3084000,30.53
12-Jul-06,30.34,30.59,30.34,30.49,1918800,30.49
11-Jul-06,30.11,30.59,30.00,30.46,1524000,30.46
10-Jul-06,30.00,30.25,29.98,30.10,1374700,30.10
7-Jul-06,30.07,30.16,29.97,30.02,1369000,30.02
6-Jul-06,30.04,30.47,29.80,30.08,3058000,30.08
5-Jul-06,30.90,31.08,30.73,30.80,1019600,30.80
3-Jul-06,30.95,31.19,30.83,31.06,585900,31.06
30-Jun-06,30.94,31.00,30.68,30.81,2733700,30.81
29-Jun-06,30.55,30.73,30.38,30.69,1186600,30.69
28-Jun-06,30.17,30.50,29.92,30.43,1237900,30.43
27-Jun-06,30.36,30.36,29.95,30.05,1399600,30.05
26-Jun-06,30.13,30.31,30.03,30.25,1016200,30.25
23-Jun-06,30.10,30.44,30.01,30.16,1928300,30.16
22-Jun-06,30.20,30.32,30.00,30.08,2545800,30.08
21-Jun-06,30.50,30.53,29.92,30.31,2691000,30.31
20-Jun-06,30.17,30.70,30.13,30.38,835500,30.38
19-Jun-06,30.41,30.62,30.07,30.25,933400,30.25
16-Jun-06,30.41,30.70,30.35,30.50,1291000,30.50
15-Jun-06,30.07,30.67,29.88,30.56,1726600,30.56
14-Jun-06,30.25,30.27,30.00,30.13,2304100,30.13
13-Jun-06,30.40,30.70,30.16,30.31,1265900,30.31
12-Jun-06,30.41,30.65,30.16,30.17,750400,30.17
9-Jun-06,30.28,30.80,30.05,30.44,1399800,30.44
8-Jun-06,29.84,30.46,29.84,30.24,3501400,30.24
7-Jun-06,30.03,30.29,29.95,29.97,3784600,29.97
6-Jun-06,30.50,30.78,30.34,30.65,1617100,30.65
5-Jun-06,30.68,31.06,30.51,30.55,1784100,30.55
2-Jun-06,30.87,30.87,30.48,30.80,1253100,30.80
1-Jun-06,29.93,30.77,29.93,30.77,1845000,30.77
31-May-06,29.83,30.04,29.82,29.93,1972500,29.93
30-May-06,30.25,30.25,29.89,29.90,1021100,29.90
26-May-06,30.05,30.26,30.02,30.23,1322600,30.23
25-May-06,30.16,30.19,29.95,30.11,2533100,30.11
24-May-06,30.00,30.35,30.00,30.10,2912400,30.10
23-May-06,30.48,30.60,30.30,30.35,3106500,30.35
22-May-06,30.36,30.44,30.15,30.27,1972800,30.27
19-May-06,30.38,30.60,30.31,30.42,2793500,30.42
18-May-06,30.49,30.58,30.33,30.50,2089900,30.50
17-May-06,30.35,30.95,30.25,30.51,3237200,30.51
16-May-06,30.05,30.88,29.95,30.58,3667200,30.58
15-May-06,30.80,31.00,30.48,30.86,2938900,30.86
12-May-06,30.75,31.28,30.70,30.92,2069200,30.92
11-May-06,31.28,31.59,30.37,30.95,6334800,30.95
10-May-06,32.20,32.41,32.12,32.25,2454600,32.25
9-May-06,32.00,32.21,31.94,32.12,1503600,32.12
8-May-06,31.77,32.10,31.63,32.04,995100,32.04
5-May-06,31.37,31.83,31.21,31.83,3915700,31.83
4-May-06,32.08,32.08,31.27,31.34,2686300,31.34
3-May-06,31.65,32.24,31.63,31.95,3319500,31.95
2-May-06,31.00,31.84,30.90,31.66,2186500,31.66
1-May-06,31.00,31.10,30.81,30.89,1000800,30.89
28-Apr-06,31.00,31.00,30.74,30.90,1498600,30.90
27-Apr-06,30.64,31.07,30.40,30.92,4984500,30.92
26-Apr-06,30.74,30.76,30.47,30.61,1108000,30.61
25-Apr-06,30.83,30.88,30.50,30.77,1724900,30.77
24-Apr-06,30.57,30.82,30.41,30.74,917400,30.74
21-Apr-06,30.84,31.02,30.67,30.82,1280600,30.82
20-Apr-06,30.55,30.70,30.43,30.65,1154800,30.65
19-Apr-06,30.65,30.75,30.43,30.54,1061500,30.54
18-Apr-06,30.04,30.79,29.95,30.66,1501300,30.66
17-Apr-06,29.51,30.10,29.32,30.04,2263000,30.04
13-Apr-06,29.77,30.07,29.73,29.97,1059000,29.97
12-Apr-06,30.24,30.28,29.81,29.85,1183000,29.85
11-Apr-06,30.21,30.22,30.05,30.15,1239800,30.15
10-Apr-06,30.37,30.50,29.90,30.17,1774700,30.17
7-Apr-06,30.53,30.81,30.38,30.45,1751900,30.45
6-Apr-06,30.58,30.71,30.35,30.66,1379700,30.66
5-Apr-06,30.47,30.75,30.29,30.67,1021800,30.67
4-Apr-06,30.45,30.65,30.15,30.54,1088700,30.54
3-Apr-06,30.02,30.63,29.71,30.55,3145900,30.55
31-Mar-06,29.93,30.03,29.64,29.87,1412600,29.87
30-Mar-06,29.38,29.99,29.28,29.98,1454200,29.98
29-Mar-06,29.00,29.80,28.70,29.26,1831000,29.26
28-Mar-06,29.37,29.53,28.90,29.03,1110100,29.03
27-Mar-06,29.64,29.78,29.01,29.34,767600,29.34
24-Mar-06,29.08,29.34,28.91,29.29,759000,29.29
23-Mar-06,29.05,29.18,28.75,29.01,1209600,29.01
22-Mar-06,28.84,29.21,28.75,29.19,1487000,29.19
21-Mar-06,29.49,29.76,28.97,28.97,1301800,28.97
20-Mar-06,29.23,29.72,29.11,29.38,935000,29.38
17-Mar-06,29.33,29.37,28.77,29.10,1571600,29.10
16-Mar-06,29.80,29.93,28.83,29.10,2315300,29.10
15-Mar-06,29.95,29.98,29.08,29.78,1866300,29.78
14-Mar-06,29.00,29.59,28.82,29.35,2353600,29.35
13-Mar-06,29.04,29.24,29.00,29.05,1007800,29.05
10-Mar-06,28.80,29.30,28.77,29.06,979100,29.06
9-Mar-06,28.86,28.94,28.56,28.73,1418300,28.73
8-Mar-06,28.71,28.99,28.56,28.75,1577200,28.75
7-Mar-06,28.95,28.97,28.52,28.71,2525300,28.71
6-Mar-06,29.20,29.83,28.91,29.13,3952600,29.13
3-Mar-06,28.85,29.42,28.78,29.10,1056200,29.10
2-Mar-06,29.23,29.23,28.72,29.06,1209700,29.06
1-Mar-06,29.47,29.47,28.93,29.10,1490000,29.10
28-Feb-06,29.62,29.76,29.12,29.37,1461700,29.37
27-Feb-06,28.43,29.93,28.42,29.82,2858700,29.82
24-Feb-06,28.22,28.41,28.08,28.40,708600,28.40
23-Feb-06,28.42,28.54,28.25,28.31,847700,28.31
22-Feb-06,27.93,28.62,27.90,28.51,916200,28.51
21-Feb-06,28.52,28.52,27.92,27.93,840700,27.93
17-Feb-06,28.00,28.52,27.90,28.45,834700,28.45
16-Feb-06,28.11,28.28,27.91,28.10,1014300,28.10
15-Feb-06,27.75,28.19,27.65,28.00,1191700,28.00
14-Feb-06,28.00,28.00,27.65,27.71,1534600,27.71
13-Feb-06,28.31,28.43,28.00,28.21,1020700,28.21
10-Feb-06,28.27,28.55,28.16,28.34,1326600,28.34
9-Feb-06,27.79,28.48,27.75,28.20,1780500,28.20
8-Feb-06,27.44,28.04,27.40,27.82,3882400,27.82
7-Feb-06,27.37,27.69,27.26,27.37,1416300,27.37
6-Feb-06,27.39,27.52,27.17,27.41,715200,27.41
3-Feb-06,27.13,27.54,27.08,27.42,1016000,27.42
2-Feb-06,27.66,27.66,27.25,27.35,1656300,27.35
1-Feb-06,27.44,27.87,27.38,27.72,1179300,27.72
31-Jan-06,27.69,27.82,27.35,27.60,1023600,27.60
30-Jan-06,27.89,27.98,27.40,27.62,1217500,27.62
27-Jan-06,27.38,27.85,27.34,27.81,1908900,27.81
26-Jan-06,27.46,27.48,27.23,27.40,2007400,27.40
25-Jan-06,27.37,27.38,27.06,27.20,1382200,27.20
24-Jan-06,27.53,27.69,27.21,27.24,1636000,27.24
23-Jan-06,27.20,27.80,27.02,27.56,2249000,27.56
20-Jan-06,27.94,28.30,27.84,27.93,1904300,27.93
19-Jan-06,27.79,28.22,27.70,27.99,1389700,27.99
18-Jan-06,28.40,28.40,27.81,27.90,1692700,27.90
17-Jan-06,28.87,29.00,28.24,28.33,2251600,28.33
13-Jan-06,28.20,28.24,27.77,27.91,1070400,27.91
12-Jan-06,27.54,28.14,27.46,28.09,1371700,28.09
11-Jan-06,28.08,28.10,27.41,27.57,2737600,27.57
10-Jan-06,28.62,28.63,28.05,28.10,2476800,28.10
9-Jan-06,28.85,29.06,28.41,28.81,1826700,28.81
6-Jan-06,28.79,29.07,28.54,28.96,2309700,28.96
5-Jan-06,28.72,28.79,28.40,28.50,1780200,28.50
4-Jan-06,28.18,28.93,28.17,28.62,4721800,28.62
3-Jan-06,27.23,28.17,26.88,28.12,3462800,28.12
30-Dec-05,27.01,27.27,27.01,27.18,1260000,27.18
29-Dec-05,26.87,27.31,26.82,27.16,1016600,27.16
28-Dec-05,26.95,27.07,26.70,26.82,690900,26.82
27-Dec-05,27.50,27.72,26.95,27.00,776700,27.00
23-Dec-05,27.07,27.49,26.95,27.39,1043900,27.39
22-Dec-05,26.40,27.01,26.39,27.00,1583600,27.00
21-Dec-05,26.65,27.07,26.27,26.31,1883900,26.31
20-Dec-05,26.90,26.99,26.65,26.71,1639800,26.71
19-Dec-05,27.50,27.50,26.92,26.97,2010100,26.97
16-Dec-05,26.58,27.74,26.58,27.25,4728900,27.25
15-Dec-05,25.98,26.50,25.82,26.41,1703200,26.41
14-Dec-05,26.21,26.50,26.00,26.19,1649800,26.19
13-Dec-05,26.14,26.35,26.11,26.15,1294700,26.15
12-Dec-05,26.04,26.36,25.93,26.17,1232900,26.17
9-Dec-05,25.85,26.13,25.73,26.04,719000,26.04
8-Dec-05,26.05,26.13,25.76,25.98,959200,25.98
7-Dec-05,26.42,26.42,26.03,26.10,1214200,26.10
6-Dec-05,26.07,26.48,25.97,26.31,1179300,26.31
5-Dec-05,26.24,26.38,26.01,26.07,1933500,26.07
2-Dec-05,26.26,26.46,26.01,26.44,1054500,26.44
1-Dec-05,25.91,26.49,25.91,26.36,1466000,26.36
30-Nov-05,26.02,26.06,25.60,25.84,1918400,25.84
29-Nov-05,26.37,26.45,26.03,26.06,1721200,26.06
28-Nov-05,26.50,26.60,26.19,26.20,1604100,26.20
25-Nov-05,26.52,26.74,26.40,26.54,778400,26.54
23-Nov-05,26.51,26.68,26.35,26.59,1470000,26.59
22-Nov-05,26.33,26.61,26.25,26.55,2757100,26.55
21-Nov-05,26.02,26.53,25.87,26.25,4954800,26.25
18-Nov-05,25.00,26.12,24.85,26.08,4078900,26.08
17-Nov-05,24.50,24.82,24.44,24.75,3931200,24.75
16-Nov-05,25.25,25.29,24.44,24.52,3342800,24.52
15-Nov-05,25.32,25.54,25.22,25.25,2223600,25.25
14-Nov-05,26.00,26.00,25.36,25.47,3140100,25.47
11-Nov-05,25.90,25.90,25.56,25.74,1994500,25.74
10-Nov-05,25.87,26.00,25.41,25.91,3533300,25.91
9-Nov-05,26.35,26.35,25.74,26.00,4288400,26.00
8-Nov-05,26.45,27.00,26.15,26.28,3634700,26.28
7-Nov-05,27.00,27.25,26.69,26.92,2824300,26.92
4-Nov-05,26.62,26.75,26.51,26.66,1813400,26.66
3-Nov-05,26.65,26.69,26.28,26.60,2747900,26.60
2-Nov-05,26.75,26.81,26.47,26.48,2960000,26.48
1-Nov-05,26.92,26.92,26.64,26.74,1858900,26.74
31-Oct-05,26.97,27.19,26.81,26.87,2239700,26.87
28-Oct-05,27.10,27.23,26.58,26.91,1716000,26.91
27-Oct-05,27.50,27.57,26.79,26.79,1266900,26.79
26-Oct-05,27.49,27.54,27.31,27.50,793000,27.50
25-Oct-05,27.56,27.59,27.33,27.48,1861000,27.48
24-Oct-05,27.14,27.71,27.14,27.54,1694600,27.54
21-Oct-05,27.60,27.60,27.08,27.13,2466400,27.13
20-Oct-05,27.28,27.43,27.03,27.27,2276900,27.27
19-Oct-05,26.54,27.20,26.50,27.17,3135600,27.17
18-Oct-05,27.85,28.01,26.68,26.75,4587900,26.75
17-Oct-05,28.03,28.17,27.87,27.89,1227200,27.89
14-Oct-05,27.72,28.18,27.51,28.13,1295100,28.13
13-Oct-05,28.26,28.40,27.75,27.81,2414000,27.81
12-Oct-05,28.51,28.79,28.26,28.27,1342200,28.27
11-Oct-05,29.00,29.08,28.49,28.60,1543700,28.60
10-Oct-05,28.81,29.17,28.76,29.03,939600,29.03
7-Oct-05,29.01,29.13,28.88,28.96,1308900,28.96
6-Oct-05,29.09,29.25,28.73,28.88,1933400,28.88
5-Oct-05,29.43,29.55,28.98,29.12,1168600,29.12
4-Oct-05,29.63,30.00,29.16,29.49,1121600,29.49
3-Oct-05,29.64,29.65,29.33,29.60,2485900,29.60
30-Sep-05,29.59,29.80,29.10,29.57,2187900,29.57
29-Sep-05,29.32,29.65,29.16,29.64,2393200,29.64
28-Sep-05,28.99,29.73,28.84,29.24,3542700,29.24
27-Sep-05,29.10,29.17,28.92,28.92,1974900,28.92
26-Sep-05,29.20,29.25,28.73,29.10,1501700,29.10
23-Sep-05,29.30,29.34,28.50,29.02,1874400,29.02
22-Sep-05,29.13,29.42,29.00,29.21,1413700,29.21
21-Sep-05,29.41,29.55,29.00,29.20,1800400,29.20
20-Sep-05,29.98,30.14,29.47,29.48,1704800,29.48
19-Sep-05,29.96,30.35,29.70,29.80,1152200,29.80
16-Sep-05,29.97,30.24,29.76,29.85,2614500,29.85
15-Sep-05,31.46,31.56,30.04,30.08,4010100,30.08
14-Sep-05,32.01,32.14,31.84,31.99,1188900,31.99
13-Sep-05,31.82,32.33,31.81,32.11,1328800,32.11
12-Sep-05,31.82,32.32,31.72,32.06,1299800,32.06
9-Sep-05,31.47,32.00,31.37,31.84,1487600,31.84
8-Sep-05,31.33,31.59,31.21,31.46,1096200,31.46
7-Sep-05,31.31,31.50,31.10,31.48,1071100,31.48
6-Sep-05,30.50,31.39,30.38,31.31,2365300,31.31
2-Sep-05,30.33,30.71,30.23,30.40,1033300,30.40
1-Sep-05,29.79,30.49,29.64,30.25,1537000,30.25
31-Aug-05,30.06,30.08,29.62,29.93,1753000,29.93
30-Aug-05,30.06,30.09,29.54,30.00,1346600,30.00
29-Aug-05,30.00,30.35,29.97,30.12,1077300,30.12
26-Aug-05,29.91,30.18,29.60,30.02,910800,30.02
25-Aug-05,30.04,30.33,29.72,29.92,1735600,29.92
24-Aug-05,30.78,30.89,30.20,30.23,1814400,30.23
23-Aug-05,30.77,31.03,30.43,30.93,1365800,30.93
22-Aug-05,30.62,30.94,30.32,30.82,1404300,30.82
19-Aug-05,30.64,30.98,30.50,30.64,1145600,30.64
18-Aug-05,30.79,31.00,30.70,30.78,1056300,30.78
17-Aug-05,30.98,31.11,30.85,30.89,1158400,30.89
16-Aug-05,31.35,31.39,30.85,30.93,1249200,30.93
15-Aug-05,31.05,31.41,31.04,31.26,846200,31.26
12-Aug-05,31.07,31.22,30.94,31.22,1650800,31.22
11-Aug-05,30.86,31.16,30.61,31.01,1149100,31.01
10-Aug-05,30.59,31.30,30.55,30.90,2827000,30.90
9-Aug-05,30.05,31.16,29.61,31.00,5237500,31.00
8-Aug-05,29.58,29.60,29.11,29.39,1901900,29.39
5-Aug-05,29.95,29.99,29.52,29.70,1421200,29.70
4-Aug-05,29.63,30.00,29.50,29.84,2036500,29.84
3-Aug-05,29.61,29.67,29.20,29.62,1311700,29.62
2-Aug-05,29.03,29.73,29.03,29.70,2344100,29.70
1-Aug-05,28.96,29.30,28.70,29.11,1845600,29.11
29-Jul-05,28.85,28.92,28.60,28.72,1727000,28.72
28-Jul-05,28.55,28.85,28.52,28.79,1826500,28.79
27-Jul-05,28.60,28.80,28.51,28.62,1678300,28.62
26-Jul-05,29.00,29.10,28.50,28.61,2200300,28.61
25-Jul-05,29.03,29.29,28.90,28.99,996900,28.99
22-Jul-05,28.95,29.33,28.82,29.08,2348500,29.08
21-Jul-05,29.44,29.59,28.81,28.95,4068900,28.95
20-Jul-05,29.96,30.07,29.78,30.00,1851800,30.00
19-Jul-05,29.90,29.99,29.79,29.97,1859200,29.97
18-Jul-05,29.90,29.99,29.62,29.83,1701300,29.83
15-Jul-05,30.16,30.18,29.88,29.95,1198800,29.95
14-Jul-05,29.83,30.00,29.80,29.94,1316400,29.94
13-Jul-05,29.97,30.05,29.78,29.79,1439100,29.79
12-Jul-05,30.09,30.15,29.97,30.00,1618500,30.00
11-Jul-05,30.03,30.48,29.89,30.02,1921800,30.02
8-Jul-05,29.80,30.16,29.73,30.07,1290700,30.07
7-Jul-05,29.66,29.95,29.62,29.84,1945600,29.84
6-Jul-05,30.04,30.12,29.83,29.98,1224400,29.98
5-Jul-05,30.08,30.19,29.88,29.99,1699600,29.99
1-Jul-05,30.09,30.33,30.09,30.19,2133800,30.19
30-Jun-05,29.82,30.21,29.82,30.16,1733800,30.16
29-Jun-05,29.65,30.04,29.52,29.91,2258600,29.91
28-Jun-05,29.80,29.96,29.57,29.82,2310300,29.82
27-Jun-05,29.68,29.87,29.62,29.70,1774700,29.70
24-Jun-05,29.60,29.95,29.58,29.86,2205600,29.86
23-Jun-05,29.75,29.84,29.47,29.65,2397800,29.65
22-Jun-05,29.55,29.75,29.36,29.66,6955700,29.66
21-Jun-05,30.11,30.34,29.99,30.13,1423300,30.13
20-Jun-05,30.28,30.40,30.05,30.09,1233500,30.09
17-Jun-05,30.53,30.53,29.93,29.97,1718900,29.97
16-Jun-05,30.15,30.27,29.98,30.05,1353800,30.05
15-Jun-05,30.49,30.49,29.84,30.18,1492300,30.18
14-Jun-05,29.96,30.42,29.87,30.31,1448600,30.31
13-Jun-05,29.08,29.89,29.08,29.81,1040200,29.81
10-Jun-05,29.25,29.25,28.99,29.15,1891900,29.15
9-Jun-05,29.45,29.73,29.11,29.20,1337100,29.20
8-Jun-05,29.72,29.73,29.45,29.46,1289200,29.46
7-Jun-05,29.50,30.04,29.50,29.56,1215600,29.56
6-Jun-05,29.94,30.06,29.47,29.65,961600,29.65
3-Jun-05,29.99,30.22,29.90,29.98,1229200,29.98
2-Jun-05,29.25,30.00,29.25,29.95,1656900,29.95
1-Jun-05,29.15,29.56,29.11,29.39,1242800,29.39
31-May-05,28.99,29.31,28.70,29.22,1823100,29.22
27-May-05,29.02,29.11,28.86,29.05,464400,29.05
26-May-05,28.92,29.12,28.75,29.11,838800,29.11
25-May-05,28.84,29.00,28.77,28.95,1315200,28.95
24-May-05,29.22,29.70,29.11,29.53,1141700,29.53
23-May-05,29.75,29.75,29.24,29.31,950300,29.31
20-May-05,29.70,29.90,29.51,29.76,879800,29.76
19-May-05,29.55,29.80,29.36,29.69,1077600,29.69
18-May-05,29.45,29.52,29.20,29.40,1748800,29.40
17-May-05,28.33,29.01,28.27,28.96,1365000,28.96
16-May-05,28.69,28.83,28.35,28.48,1191200,28.48
13-May-05,28.15,28.93,28.01,28.82,2521800,28.82
12-May-05,28.21,28.39,27.93,28.02,2118700,28.02
11-May-05,28.35,28.54,28.04,28.20,1221800,28.20
10-May-05,28.20,28.43,28.04,28.32,1854300,28.32
9-May-05,27.93,28.32,27.75,28.25,1188600,28.25
6-May-05,29.02,29.10,27.26,27.93,4648800,27.93
5-May-05,29.80,29.90,28.76,28.99,3600400,28.99
4-May-05,29.27,29.97,29.17,29.86,1563300,29.86
3-May-05,28.83,29.26,28.83,29.23,1111400,29.23
2-May-05,29.16,29.31,28.81,29.01,1444600,29.01
29-Apr-05,28.51,28.99,28.23,28.95,1368900,28.95
28-Apr-05,28.88,29.05,28.42,28.47,1743600,28.47
27-Apr-05,29.14,29.34,29.00,29.14,1015400,29.14
26-Apr-05,29.25,29.54,29.03,29.05,930000,29.05
25-Apr-05,29.65,29.73,29.11,29.50,1111700,29.50
22-Apr-05,29.84,30.15,29.45,29.65,1227000,29.65
21-Apr-05,29.62,30.05,29.51,29.97,1124300,29.97
20-Apr-05,29.40,29.64,29.15,29.52,2089000,29.52
19-Apr-05,29.24,29.87,29.08,29.45,2809900,29.45
18-Apr-05,28.83,29.39,28.57,28.70,2121000,28.70
15-Apr-05,28.54,29.55,28.32,28.90,2810100,28.90
14-Apr-05,29.22,29.67,28.65,28.73,1907400,28.73
13-Apr-05,29.69,29.70,29.20,29.26,1812600,29.26
12-Apr-05,29.30,29.81,29.17,29.77,2103400,29.77
11-Apr-05,29.14,29.44,28.86,29.30,1031200,29.30
8-Apr-05,29.16,29.49,28.95,29.10,845800,29.10
7-Apr-05,28.75,29.16,28.75,29.12,1160800,29.12
6-Apr-05,28.99,29.00,28.66,28.81,1082300,28.81
5-Apr-05,28.90,29.23,28.79,29.00,1174200,29.00
4-Apr-05,29.21,29.40,28.89,28.93,1199800,28.93
1-Apr-05,29.34,29.85,29.01,29.29,2551800,29.29
31-Mar-05,28.84,29.48,28.41,29.25,3836200,29.25
30-Mar-05,28.27,28.80,28.25,28.70,1759100,28.70
29-Mar-05,28.52,28.76,28.04,28.31,1691500,28.31
28-Mar-05,28.50,28.79,28.50,28.56,1695200,28.56
24-Mar-05,28.69,28.92,28.51,28.52,2933400,28.52
23-Mar-05,28.49,28.96,28.41,28.72,2303100,28.72
22-Mar-05,28.82,29.11,28.45,28.54,4228500,28.54
21-Mar-05,29.04,29.20,28.78,28.94,2742700,28.94
18-Mar-05,29.81,30.01,28.26,29.00,4233900,29.00
17-Mar-05,30.51,31.00,29.59,29.64,11527900,29.64
16-Mar-05,28.18,28.96,28.18,28.83,4587500,28.83
15-Mar-05,28.49,28.80,28.13,28.44,2513800,28.44
14-Mar-05,28.43,28.92,28.39,28.58,2274900,28.58
11-Mar-05,28.63,29.05,28.36,28.49,4989500,28.49
10-Mar-05,28.49,29.52,28.20,28.72,15657200,28.72
9-Mar-05,30.52,30.88,30.52,30.59,1574400,30.59
8-Mar-05,30.38,30.66,30.36,30.59,1325300,30.59
7-Mar-05,30.43,30.62,30.21,30.43,1016300,30.43
4-Mar-05,30.07,30.75,30.07,30.39,1059300,30.39
3-Mar-05,30.14,30.19,29.96,30.06,1066500,30.06
2-Mar-05,29.90,30.55,29.90,30.24,1652700,30.24
1-Mar-05,29.93,30.37,29.78,30.00,2245500,30.00
28-Feb-05,29.36,29.77,29.32,29.75,1975100,29.75
25-Feb-05,29.05,29.44,28.81,29.31,2490400,29.31
24-Feb-05,29.04,29.37,28.99,29.18,1710700,29.18
23-Feb-05,29.84,29.87,29.00,29.28,2855300,29.28
22-Feb-05,29.55,30.08,29.43,29.65,1824800,29.65
18-Feb-05,29.90,30.09,29.61,29.62,1963700,29.62
17-Feb-05,30.51,30.96,29.85,29.90,2512500,29.90
16-Feb-05,30.87,31.05,30.25,30.50,2265700,30.50
15-Feb-05,30.88,31.27,30.74,30.91,1666600,30.91
14-Feb-05,30.77,31.58,30.65,30.99,3291600,30.99
11-Feb-05,30.13,30.50,30.06,30.35,1237700,30.35
10-Feb-05,30.10,30.41,29.97,30.08,1093500,30.08
9-Feb-05,30.65,30.81,29.97,30.13,1606800,30.13
8-Feb-05,30.55,30.85,30.28,30.76,1482900,30.76
7-Feb-05,30.31,30.62,30.23,30.55,1297600,30.55
4-Feb-05,29.84,30.30,29.61,30.30,1508400,30.30
3-Feb-05,29.97,30.26,29.72,29.95,1847300,29.95
2-Feb-05,30.38,30.48,29.90,30.00,1694100,30.00
1-Feb-05,30.54,30.70,30.31,30.41,1715400,30.41
31-Jan-05,30.62,31.00,30.38,30.51,2430500,30.51
28-Jan-05,30.08,30.12,29.89,30.02,3242700,30.02
27-Jan-05,30.12,30.33,29.45,30.07,6842800,30.07
26-Jan-05,31.75,31.75,30.48,30.57,5915900,30.57
25-Jan-05,32.11,32.42,31.92,31.96,1043100,31.96
24-Jan-05,32.47,32.92,31.94,32.02,2176600,32.02
21-Jan-05,32.41,33.39,31.95,32.54,4395800,32.54
20-Jan-05,32.49,32.54,31.71,31.98,2667700,31.98
19-Jan-05,32.76,32.92,32.30,32.38,2198500,32.38
18-Jan-05,32.98,33.31,32.86,32.99,1704700,32.99
14-Jan-05,32.84,33.29,32.76,33.00,2419000,33.00
13-Jan-05,31.85,32.29,31.80,31.97,2011700,31.97
12-Jan-05,32.64,32.80,32.07,32.60,1759700,32.60
11-Jan-05,33.03,33.04,32.48,32.75,2661400,32.75
10-Jan-05,32.65,33.52,32.62,33.12,1783100,33.12
7-Jan-05,32.40,32.88,32.34,32.76,1874400,32.76
6-Jan-05,32.52,32.93,32.39,32.41,2048900,32.41
5-Jan-05,32.20,32.54,32.14,32.29,1390600,32.29
4-Jan-05,33.06,33.40,32.17,32.30,1891600,32.30
3-Jan-05,33.22,33.68,33.00,33.10,2163400,33.10