matplotlib Code

408 lines (407 with data), 18.3 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,9.01,9.10,8.92,8.96,3791800,8.96
10-Aug-06,9.05,9.30,8.99,9.05,8266300,9.05
9-Aug-06,9.54,9.66,9.05,9.05,9204400,9.05
8-Aug-06,9.16,9.41,9.15,9.35,8159100,9.35
7-Aug-06,9.20,9.34,9.10,9.13,4284100,9.13
4-Aug-06,9.46,9.54,9.12,9.28,6573000,9.28
3-Aug-06,9.05,9.41,8.85,9.22,8864500,9.22
2-Aug-06,9.09,9.19,8.93,9.05,9597100,9.05
1-Aug-06,9.35,9.35,9.01,9.10,9174000,9.10
31-Jul-06,9.36,9.51,9.15,9.40,10685900,9.40
28-Jul-06,9.31,9.64,9.01,9.36,16189900,9.36
27-Jul-06,9.99,10.23,9.12,9.25,27289000,9.25
26-Jul-06,11.29,11.42,10.93,11.00,8488300,11.00
25-Jul-06,11.28,11.62,11.23,11.37,4853800,11.37
24-Jul-06,10.84,11.39,10.81,11.38,5293300,11.38
21-Jul-06,11.08,11.16,10.67,10.74,5708400,10.74
20-Jul-06,11.39,11.55,11.13,11.16,4491200,11.16
19-Jul-06,11.32,11.50,10.93,11.48,8097300,11.48
18-Jul-06,11.67,11.89,10.97,11.34,7798000,11.34
17-Jul-06,11.66,11.72,11.36,11.65,5339400,11.65
14-Jul-06,11.73,11.83,11.35,11.53,6139400,11.53
13-Jul-06,11.80,11.99,11.52,11.79,6838000,11.79
12-Jul-06,12.13,12.43,11.76,11.88,7517200,11.88
11-Jul-06,12.35,12.36,11.83,12.17,9258900,12.17
10-Jul-06,12.74,12.75,12.10,12.20,5651400,12.20
7-Jul-06,13.06,13.18,12.65,12.70,5372700,12.70
6-Jul-06,13.00,13.27,13.00,13.26,5177500,13.26
5-Jul-06,13.43,13.44,12.87,12.98,5547300,12.98
3-Jul-06,13.49,13.52,13.37,13.48,2130400,13.48
30-Jun-06,13.58,13.63,13.26,13.31,5753000,13.31
29-Jun-06,12.80,13.57,12.75,13.41,9537700,13.41
28-Jun-06,12.89,13.00,12.69,12.87,7142700,12.87
27-Jun-06,13.40,13.54,12.72,12.80,8224200,12.80
26-Jun-06,13.77,13.79,13.33,13.50,8208400,13.50
23-Jun-06,14.16,14.21,13.59,13.71,8625100,13.71
22-Jun-06,14.45,14.56,14.09,14.19,4875600,14.19
21-Jun-06,14.49,14.80,14.40,14.41,7031900,14.41
20-Jun-06,14.03,14.62,13.92,14.33,9467400,14.33
19-Jun-06,14.57,14.80,14.04,14.05,5937200,14.05
16-Jun-06,14.58,14.87,14.20,14.32,5610900,14.32
15-Jun-06,13.96,14.52,13.90,14.51,5290300,14.51
14-Jun-06,13.36,13.94,13.35,13.89,6045800,13.89
13-Jun-06,13.36,13.59,13.01,13.41,6998000,13.41
12-Jun-06,14.54,14.61,13.30,13.40,13372800,13.40
9-Jun-06,15.41,15.71,14.93,15.01,3793000,15.01
8-Jun-06,15.63,15.63,14.81,15.40,5719500,15.40
7-Jun-06,15.60,15.99,15.50,15.56,6191000,15.56
6-Jun-06,15.11,15.60,15.05,15.54,7921800,15.54
5-Jun-06,15.43,15.78,15.09,15.10,6034400,15.10
2-Jun-06,15.17,15.69,15.17,15.59,7162200,15.59
1-Jun-06,14.40,15.11,14.36,15.03,6081100,15.03
31-May-06,14.47,14.55,14.27,14.30,5438200,14.30
30-May-06,14.50,14.65,14.36,14.48,4410300,14.48
26-May-06,14.62,14.74,14.49,14.68,2014200,14.68
25-May-06,14.53,14.80,14.44,14.53,5581200,14.53
24-May-06,14.23,14.48,13.83,14.31,5796900,14.31
23-May-06,14.25,14.68,14.21,14.24,6903700,14.24
22-May-06,14.12,14.26,13.88,14.14,7376900,14.14
19-May-06,13.92,14.06,13.61,14.02,8714700,14.02
18-May-06,13.76,14.34,13.75,13.78,9966100,13.78
17-May-06,13.83,13.94,13.38,13.67,7758300,13.67
16-May-06,14.30,14.34,13.89,14.10,8054900,14.10
15-May-06,14.61,14.62,14.08,14.34,6387100,14.34
12-May-06,15.45,15.49,14.55,14.66,6007700,14.66
11-May-06,15.98,16.09,15.25,15.46,5674600,15.46
10-May-06,16.13,16.15,15.90,16.07,5011600,16.07
9-May-06,15.91,16.17,15.88,16.13,3041600,16.13
8-May-06,16.29,16.30,15.86,15.98,3421700,15.98
5-May-06,16.36,16.40,16.21,16.26,3245700,16.26
4-May-06,16.18,16.40,16.07,16.23,3369200,16.23
3-May-06,16.18,16.20,15.96,16.14,4723000,16.14
2-May-06,15.92,16.25,15.85,16.04,3306200,16.04
1-May-06,15.90,16.25,15.72,15.84,4567700,15.84
28-Apr-06,16.20,16.27,15.69,15.85,6541800,15.85
27-Apr-06,16.87,16.96,16.40,16.47,7627400,16.47
26-Apr-06,16.40,17.28,16.31,17.09,14778600,17.09
25-Apr-06,15.23,16.46,14.94,15.81,12593600,15.81
24-Apr-06,15.05,15.16,14.90,15.08,3730600,15.08
21-Apr-06,15.40,15.50,14.94,15.08,4332500,15.08
20-Apr-06,15.42,15.55,15.18,15.40,2168500,15.40
19-Apr-06,15.39,15.52,15.23,15.40,2411900,15.40
18-Apr-06,15.34,15.60,15.18,15.26,6032100,15.26
17-Apr-06,15.49,15.74,15.25,15.34,3352900,15.34
13-Apr-06,15.39,15.80,15.31,15.45,3325500,15.45
12-Apr-06,15.21,15.48,15.04,15.44,4070100,15.44
11-Apr-06,15.59,15.71,15.03,15.26,4777200,15.26
10-Apr-06,15.80,15.95,15.42,15.52,5548400,15.52
7-Apr-06,15.97,16.09,15.71,15.83,2461500,15.83
6-Apr-06,16.02,16.25,15.88,15.99,4457200,15.99
5-Apr-06,15.81,16.06,15.72,15.98,4278400,15.98
4-Apr-06,15.93,15.94,15.55,15.78,9762400,15.78
3-Apr-06,15.92,16.01,15.73,15.89,5385600,15.89
31-Mar-06,15.97,16.00,15.77,15.90,4842400,15.90
30-Mar-06,15.87,16.04,15.84,15.95,4670700,15.95
29-Mar-06,15.96,16.01,15.72,15.91,7079400,15.91
28-Mar-06,15.49,15.94,15.47,15.92,10974000,15.92
27-Mar-06,15.28,15.47,15.11,15.36,8149400,15.36
24-Mar-06,14.56,15.36,14.50,15.35,14190800,15.35
23-Mar-06,14.50,14.59,14.22,14.24,5472200,14.24
22-Mar-06,14.44,14.64,14.16,14.60,5779200,14.60
21-Mar-06,14.64,15.00,14.41,14.44,4734800,14.44
20-Mar-06,14.90,14.95,14.56,14.67,4198700,14.67
17-Mar-06,14.90,14.95,14.64,14.82,4445900,14.82
16-Mar-06,14.62,14.95,14.54,14.79,9888500,14.79
15-Mar-06,14.07,14.35,13.99,14.31,8309300,14.31
14-Mar-06,14.12,14.25,14.04,14.13,5187100,14.13
13-Mar-06,13.87,14.09,13.80,14.03,4837800,14.03
10-Mar-06,13.64,13.92,13.38,13.76,6095600,13.76
9-Mar-06,13.47,14.09,13.47,13.75,7314700,13.75
8-Mar-06,13.17,13.58,13.13,13.56,9580100,13.56
7-Mar-06,12.95,13.31,12.20,13.22,9034300,13.22
6-Mar-06,14.01,14.18,12.89,13.03,22102300,13.03
3-Mar-06,14.77,15.32,14.76,15.01,9762100,15.01
2-Mar-06,14.85,14.87,14.69,14.84,5402900,14.84
1-Mar-06,14.68,14.89,14.51,14.87,8063900,14.87
28-Feb-06,14.94,15.00,14.32,14.69,9567200,14.69
27-Feb-06,14.96,15.15,14.84,15.08,3981000,15.08
24-Feb-06,14.67,15.01,14.67,14.91,4894400,14.91
23-Feb-06,14.57,14.88,14.50,14.76,5598000,14.76
22-Feb-06,14.21,14.69,14.21,14.61,6053000,14.61
21-Feb-06,14.50,14.71,13.98,14.22,6731900,14.22
17-Feb-06,14.38,14.82,14.35,14.46,7557100,14.46
16-Feb-06,14.15,14.49,14.04,14.41,6375100,14.41
15-Feb-06,13.98,14.11,13.82,14.10,6548300,14.10
14-Feb-06,14.00,14.24,13.98,14.01,8756000,14.01
13-Feb-06,14.19,14.27,13.96,13.96,6567300,13.96
10-Feb-06,14.00,14.27,13.85,14.23,6414000,14.23
9-Feb-06,14.20,14.36,13.85,13.97,12229900,13.97
8-Feb-06,13.70,14.32,13.60,14.25,13472100,14.25
7-Feb-06,13.32,13.73,13.24,13.59,9458300,13.59
6-Feb-06,13.44,13.61,13.16,13.27,7749900,13.27
3-Feb-06,13.00,13.52,12.97,13.52,10609200,13.52
2-Feb-06,13.19,13.45,12.95,12.98,8006100,12.98
1-Feb-06,12.63,13.32,12.54,13.29,11020500,13.29
31-Jan-06,12.75,12.96,12.38,12.79,9189900,12.79
30-Jan-06,12.37,12.77,12.29,12.64,6633400,12.64
27-Jan-06,12.61,12.82,12.30,12.55,11083000,12.55
26-Jan-06,12.75,12.98,12.40,12.57,28060100,12.57
25-Jan-06,10.79,10.84,10.43,10.51,10147300,10.51
24-Jan-06,11.05,11.06,10.63,10.69,7791400,10.69
23-Jan-06,10.88,11.19,10.82,10.95,6800500,10.95
20-Jan-06,11.31,11.33,10.86,10.91,6399100,10.91
19-Jan-06,11.41,11.53,11.37,11.39,6212500,11.39
18-Jan-06,11.60,11.60,11.27,11.43,9204600,11.43
17-Jan-06,11.15,11.60,11.14,11.53,9770200,11.53
13-Jan-06,11.20,11.25,10.86,11.24,4487100,11.24
12-Jan-06,11.31,11.42,11.11,11.22,7333300,11.22
11-Jan-06,11.46,11.63,11.43,11.61,5339500,11.61
10-Jan-06,11.60,11.60,11.41,11.46,6682500,11.46
9-Jan-06,11.46,11.71,11.40,11.60,6377700,11.60
6-Jan-06,11.79,11.89,11.21,11.69,11097200,11.69
5-Jan-06,11.64,11.98,11.61,11.87,4754300,11.87
4-Jan-06,11.48,11.88,11.46,11.74,7723600,11.74
3-Jan-06,10.96,11.60,10.91,11.54,10331000,11.54
30-Dec-05,10.85,11.00,10.73,10.90,3301400,10.90
29-Dec-05,11.04,11.10,10.90,10.91,3325200,10.91
28-Dec-05,11.06,11.16,10.85,11.08,3891900,11.08
27-Dec-05,11.30,11.49,11.06,11.08,5737000,11.08
23-Dec-05,11.10,11.40,11.09,11.23,7118500,11.23
22-Dec-05,10.68,11.25,10.61,11.21,9141700,11.21
21-Dec-05,10.59,10.81,10.50,10.64,5911600,10.64
20-Dec-05,10.60,10.72,10.36,10.48,5205400,10.48
19-Dec-05,10.99,11.00,10.61,10.67,7793900,10.67
16-Dec-05,10.87,11.04,10.87,10.96,5856700,10.96
15-Dec-05,10.93,10.98,10.65,10.87,7435000,10.87
14-Dec-05,10.97,10.98,10.80,10.95,4860300,10.95
13-Dec-05,10.71,11.00,10.65,10.91,8545400,10.91
12-Dec-05,10.78,10.84,10.64,10.72,4744900,10.72
9-Dec-05,10.75,10.92,10.71,10.82,5409000,10.82
8-Dec-05,10.85,10.94,10.66,10.76,6982200,10.76
7-Dec-05,10.79,10.91,10.77,10.83,6047900,10.83
6-Dec-05,10.61,10.94,10.61,10.82,6645800,10.82
5-Dec-05,10.76,10.76,10.45,10.63,6401000,10.63
2-Dec-05,10.55,10.87,10.47,10.79,8169600,10.79
1-Dec-05,10.27,10.64,10.27,10.59,10002700,10.59
30-Nov-05,10.15,10.37,10.08,10.26,9579600,10.26
29-Nov-05,9.94,10.16,9.89,10.12,8232100,10.12
28-Nov-05,9.89,9.98,9.82,9.90,5505100,9.90
25-Nov-05,9.97,9.97,9.80,9.85,1208300,9.85
23-Nov-05,9.97,9.97,9.87,9.95,4095500,9.95
22-Nov-05,9.95,9.99,9.88,9.94,5133000,9.94
21-Nov-05,9.76,10.00,9.76,9.99,4725000,9.99
18-Nov-05,9.76,9.95,9.66,9.84,6871400,9.84
17-Nov-05,9.12,9.71,9.02,9.69,7220400,9.69
16-Nov-05,9.69,9.77,8.73,9.16,14620100,9.16
15-Nov-05,9.85,9.90,9.53,9.70,4422600,9.70
14-Nov-05,9.74,10.00,9.74,9.82,6488100,9.82
11-Nov-05,9.68,9.88,9.61,9.85,4738900,9.85
10-Nov-05,9.89,9.90,9.44,9.67,5600400,9.67
9-Nov-05,9.99,9.99,9.75,9.82,3639600,9.82
8-Nov-05,9.90,10.03,9.88,9.90,3205700,9.90
7-Nov-05,10.03,10.17,9.95,10.00,7548200,10.00
4-Nov-05,9.82,10.03,9.71,10.01,7697000,10.01
3-Nov-05,9.74,9.84,9.69,9.75,3381300,9.75
2-Nov-05,9.56,9.77,9.54,9.65,5109900,9.65
1-Nov-05,9.61,9.67,9.52,9.66,4946700,9.66
31-Oct-05,9.46,9.65,9.46,9.56,5643100,9.56
28-Oct-05,9.61,9.65,9.31,9.43,4956000,9.43
27-Oct-05,9.61,9.67,9.31,9.39,6263300,9.39
26-Oct-05,10.01,10.08,9.18,9.67,13000000,9.67
25-Oct-05,9.91,10.17,9.84,10.03,12045300,10.03
24-Oct-05,10.09,10.18,9.87,10.11,6809600,10.11
21-Oct-05,10.10,10.29,10.00,10.09,6042300,10.09
20-Oct-05,10.05,10.23,9.98,10.05,5703700,10.05
19-Oct-05,9.90,10.04,9.87,10.04,4286800,10.04
18-Oct-05,9.85,9.99,9.77,9.93,5345200,9.93
17-Oct-05,9.87,10.05,9.79,9.88,6320700,9.88
14-Oct-05,9.67,9.86,9.61,9.82,4683800,9.82
13-Oct-05,9.46,9.71,9.41,9.60,4226600,9.60
12-Oct-05,9.59,9.80,9.39,9.45,5319300,9.45
11-Oct-05,9.85,9.94,9.60,9.61,4011500,9.61
10-Oct-05,9.97,10.03,9.71,9.86,4940100,9.86
7-Oct-05,10.00,10.11,9.93,10.02,3991300,10.02
6-Oct-05,10.06,10.15,9.88,9.96,5480600,9.96
5-Oct-05,10.06,10.25,9.81,10.06,8597400,10.06
4-Oct-05,10.42,10.50,10.17,10.27,5934800,10.27
3-Oct-05,10.48,10.73,10.43,10.44,6437400,10.44
30-Sep-05,10.46,10.60,10.31,10.52,6532000,10.52
29-Sep-05,10.41,10.54,10.34,10.51,5246000,10.51
28-Sep-05,10.07,10.60,10.04,10.50,12250600,10.50
27-Sep-05,9.99,10.25,9.83,10.03,9346700,10.03
26-Sep-05,10.00,10.25,9.80,9.96,8625900,9.96
23-Sep-05,9.54,10.00,9.54,9.84,7054300,9.84
22-Sep-05,9.49,9.65,9.36,9.57,5523200,9.57
21-Sep-05,9.69,9.69,9.39,9.50,4086700,9.50
20-Sep-05,9.69,9.89,9.59,9.70,4960200,9.70
19-Sep-05,9.70,9.93,9.57,9.64,8123900,9.64
16-Sep-05,9.55,9.57,9.51,9.57,6253100,9.57
15-Sep-05,9.52,9.64,9.50,9.54,5128600,9.54
14-Sep-05,9.47,9.59,9.44,9.47,7242600,9.47
13-Sep-05,9.50,9.62,9.40,9.52,6145300,9.52
12-Sep-05,9.09,9.52,9.07,9.47,6996800,9.47
9-Sep-05,9.12,9.25,9.01,9.12,4046700,9.12
8-Sep-05,8.98,9.16,8.94,9.08,5604600,9.08
7-Sep-05,8.88,9.10,8.65,9.00,9747000,9.00
6-Sep-05,8.59,8.86,8.59,8.79,5019400,8.79
2-Sep-05,8.81,8.97,8.51,8.58,5078700,8.58
1-Sep-05,8.88,8.89,8.70,8.80,3633200,8.80
31-Aug-05,8.80,8.89,8.67,8.86,4029000,8.86
30-Aug-05,8.85,8.87,8.71,8.81,2917800,8.81
29-Aug-05,8.80,8.95,8.80,8.90,2355100,8.90
26-Aug-05,9.00,9.00,8.84,8.84,2668700,8.84
25-Aug-05,8.88,9.00,8.88,8.99,2795100,8.99
24-Aug-05,9.08,9.13,8.80,8.86,4817900,8.86
23-Aug-05,9.15,9.16,9.01,9.06,2544300,9.06
22-Aug-05,9.13,9.20,9.03,9.08,3160800,9.08
19-Aug-05,9.24,9.27,9.10,9.17,2843600,9.17
18-Aug-05,9.23,9.23,9.06,9.13,3861200,9.13
17-Aug-05,9.06,9.38,9.04,9.25,4770800,9.25
16-Aug-05,9.33,9.36,9.05,9.09,5641600,9.09
15-Aug-05,9.25,9.42,9.22,9.36,2460700,9.36
12-Aug-05,9.26,9.30,9.19,9.29,3001200,9.29
11-Aug-05,9.33,9.35,9.10,9.28,4269800,9.28
10-Aug-05,9.40,9.46,9.24,9.30,4698600,9.30
9-Aug-05,9.36,9.49,9.30,9.35,3863800,9.35
8-Aug-05,9.37,9.49,9.34,9.36,3390300,9.36
5-Aug-05,9.50,9.60,9.34,9.41,2963600,9.41
4-Aug-05,9.60,9.68,9.52,9.54,3148900,9.54
3-Aug-05,9.63,9.75,9.60,9.67,2567300,9.67
2-Aug-05,9.66,9.79,9.55,9.72,4423500,9.72
1-Aug-05,9.65,9.84,9.48,9.63,4940400,9.63
29-Jul-05,9.79,9.93,9.62,9.72,5787100,9.72
28-Jul-05,9.75,9.91,9.69,9.79,4693600,9.79
27-Jul-05,9.63,9.85,9.53,9.77,7208900,9.77
26-Jul-05,9.50,9.68,9.30,9.61,19252700,9.61
25-Jul-05,8.75,8.92,8.70,8.89,7346800,8.89
22-Jul-05,8.83,8.97,8.66,8.74,4218400,8.74
21-Jul-05,9.08,9.11,8.76,8.82,5961200,8.82
20-Jul-05,8.90,9.09,8.90,9.09,3958300,9.09
19-Jul-05,8.94,9.03,8.77,9.02,4206200,9.02
18-Jul-05,8.96,9.05,8.90,8.92,1746900,8.92
15-Jul-05,9.10,9.10,8.96,8.97,3124300,8.97
14-Jul-05,9.23,9.36,8.94,9.03,8203200,9.03
13-Jul-05,9.14,9.26,9.12,9.21,2745800,9.21
12-Jul-05,9.07,9.22,9.03,9.16,5713300,9.16
11-Jul-05,8.99,9.25,8.98,9.10,4986000,9.10
8-Jul-05,8.64,9.02,8.61,8.96,4621100,8.96
7-Jul-05,8.62,8.78,8.40,8.66,4062500,8.66
6-Jul-05,8.63,8.74,8.56,8.69,2447400,8.69
5-Jul-05,8.59,8.77,8.52,8.67,2260500,8.67
1-Jul-05,8.70,8.83,8.66,8.69,2391200,8.69
30-Jun-05,8.80,8.88,8.62,8.70,2363900,8.70
29-Jun-05,8.86,8.90,8.76,8.82,2062400,8.82
28-Jun-05,8.87,8.92,8.78,8.81,2874200,8.81
27-Jun-05,8.80,8.86,8.66,8.78,4784800,8.78
24-Jun-05,9.03,9.10,8.78,8.85,7414900,8.85
23-Jun-05,9.00,9.15,8.98,9.05,5881100,9.05
22-Jun-05,9.00,9.13,8.95,9.00,4419500,9.00
21-Jun-05,8.78,9.04,8.77,8.94,5891900,8.94
20-Jun-05,8.62,8.89,8.55,8.81,6563600,8.81
17-Jun-05,8.82,8.83,8.63,8.67,7330700,8.67
16-Jun-05,8.72,8.76,8.60,8.65,6991300,8.65
15-Jun-05,8.79,8.88,8.64,8.80,5759900,8.80
14-Jun-05,8.52,8.99,8.52,8.68,10737100,8.68
13-Jun-05,8.40,8.58,8.39,8.53,3703000,8.53
10-Jun-05,8.50,8.59,8.33,8.42,4974800,8.42
9-Jun-05,8.44,8.51,8.27,8.51,3857700,8.51
8-Jun-05,8.44,8.45,8.31,8.42,3142600,8.42
7-Jun-05,8.37,8.47,8.36,8.40,3666100,8.40
6-Jun-05,8.31,8.38,8.01,8.35,2721000,8.35
3-Jun-05,8.40,8.41,8.29,8.32,3734400,8.32
2-Jun-05,8.23,8.38,8.21,8.37,2970300,8.37
1-Jun-05,8.20,8.40,8.17,8.23,4350600,8.23
31-May-05,8.16,8.37,8.04,8.23,7415000,8.23
27-May-05,8.19,8.25,8.15,8.18,3333200,8.18
26-May-05,8.01,8.25,7.97,8.22,5969100,8.22
25-May-05,8.11,8.17,7.91,7.98,6551200,7.98
24-May-05,8.00,8.04,7.84,7.98,6067600,7.98
23-May-05,8.01,8.26,8.00,8.10,5459700,8.10
20-May-05,7.89,8.09,7.84,7.99,4764300,7.99
19-May-05,7.94,7.98,7.83,7.89,4274700,7.89
18-May-05,7.79,7.98,7.66,7.91,2867200,7.91
17-May-05,7.78,7.85,7.57,7.75,3697000,7.75
16-May-05,7.84,7.94,7.79,7.81,2897400,7.81
13-May-05,7.89,7.93,7.78,7.84,3525100,7.84
12-May-05,7.90,7.96,7.80,7.86,4434000,7.86
11-May-05,7.57,7.82,7.48,7.81,5924700,7.81
10-May-05,7.60,7.75,7.52,7.61,5801800,7.61
9-May-05,7.68,7.79,7.58,7.65,3713400,7.65
6-May-05,7.76,7.76,7.57,7.71,3912400,7.71
5-May-05,7.75,7.84,7.63,7.69,3608900,7.69
4-May-05,7.68,7.77,7.61,7.77,3457500,7.77
3-May-05,7.70,7.83,7.59,7.71,4378200,7.71
2-May-05,7.81,7.87,7.61,7.62,3967200,7.62
29-Apr-05,7.52,7.76,7.44,7.76,6005600,7.76
28-Apr-05,7.66,7.68,7.41,7.52,8801700,7.52
27-Apr-05,7.80,7.94,7.71,7.72,5715300,7.72
26-Apr-05,8.02,8.02,7.80,7.81,5970400,7.81
25-Apr-05,7.79,8.10,7.79,7.99,4085900,7.99
22-Apr-05,7.88,7.99,7.74,7.79,5924900,7.79
21-Apr-05,7.88,7.99,7.77,7.92,7855800,7.92
20-Apr-05,7.40,7.97,7.37,7.77,27255300,7.77
19-Apr-05,6.76,7.08,6.76,7.06,7697700,7.06
18-Apr-05,6.71,6.82,6.64,6.66,2941300,6.66
15-Apr-05,6.95,6.95,6.56,6.70,7333800,6.70
14-Apr-05,7.00,7.09,6.93,6.94,3332200,6.94
13-Apr-05,7.13,7.18,6.99,7.00,3341800,7.00
12-Apr-05,7.06,7.20,7.00,7.14,3435200,7.14
11-Apr-05,7.16,7.18,7.04,7.12,1955500,7.12
8-Apr-05,7.15,7.25,7.09,7.11,1406900,7.11
7-Apr-05,7.14,7.19,7.08,7.17,2541300,7.17
6-Apr-05,7.18,7.22,7.09,7.11,2393000,7.11
5-Apr-05,7.18,7.22,7.10,7.14,1899900,7.14
4-Apr-05,7.25,7.28,7.04,7.17,3694900,7.17
1-Apr-05,7.35,7.38,7.19,7.25,2077800,7.25
31-Mar-05,7.35,7.45,7.25,7.30,3474900,7.30
30-Mar-05,7.25,7.41,7.17,7.41,4770000,7.41
29-Mar-05,7.15,7.30,7.15,7.22,4747600,7.22
28-Mar-05,7.29,7.35,7.16,7.26,4365400,7.26
24-Mar-05,7.20,7.25,7.14,7.19,3618500,7.19
23-Mar-05,7.21,7.30,7.15,7.22,4918800,7.22
22-Mar-05,7.20,7.30,7.16,7.26,5490300,7.26
21-Mar-05,7.23,7.26,7.10,7.21,4717800,7.21
18-Mar-05,7.21,7.30,7.14,7.26,5446600,7.26
17-Mar-05,7.22,7.32,7.21,7.21,2979400,7.21
16-Mar-05,7.26,7.30,7.17,7.26,6243600,7.26
15-Mar-05,7.43,7.45,7.26,7.29,4801000,7.29
14-Mar-05,7.32,7.41,7.30,7.40,3717100,7.40
11-Mar-05,7.46,7.49,7.21,7.24,5115200,7.24
10-Mar-05,7.21,7.54,7.14,7.48,7044300,7.48
9-Mar-05,7.02,7.30,6.99,7.17,6148700,7.17
8-Mar-05,7.01,7.05,6.88,7.02,7312500,7.02
7-Mar-05,7.00,7.10,6.96,7.03,5625200,7.03
4-Mar-05,7.07,7.11,7.03,7.05,3014200,7.05
3-Mar-05,7.10,7.14,7.03,7.04,3556300,7.04
2-Mar-05,7.20,7.22,7.07,7.13,4206100,7.13
1-Mar-05,7.10,7.21,7.05,7.20,4854700,7.20
28-Feb-05,7.14,7.22,6.99,7.10,7688200,7.10
25-Feb-05,7.19,7.21,7.12,7.17,2822500,7.17
24-Feb-05,7.18,7.19,7.10,7.18,4214700,7.18
23-Feb-05,7.18,7.24,7.12,7.15,3059700,7.15
22-Feb-05,7.19,7.31,7.11,7.14,6609700,7.14
18-Feb-05,7.13,7.40,7.11,7.28,7550900,7.28
17-Feb-05,7.18,7.23,7.12,7.13,5374000,7.13
16-Feb-05,7.17,7.24,7.13,7.14,4782200,7.14
15-Feb-05,7.29,7.29,7.16,7.17,5653000,7.17
14-Feb-05,7.23,7.31,7.15,7.25,3248300,7.25
11-Feb-05,7.21,7.23,7.12,7.21,3927200,7.21
10-Feb-05,7.16,7.23,7.14,7.17,3873400,7.17
9-Feb-05,7.26,7.33,7.15,7.16,5883200,7.16
8-Feb-05,7.16,7.29,7.11,7.21,3945900,7.21
7-Feb-05,7.17,7.24,7.10,7.11,5228800,7.11
4-Feb-05,7.22,7.30,7.10,7.15,9031100,7.15
3-Feb-05,7.23,7.31,7.09,7.22,7949500,7.22
2-Feb-05,7.01,7.12,6.99,7.07,5277300,7.07
1-Feb-05,7.12,7.15,6.96,7.00,8934600,7.00
31-Jan-05,7.27,7.29,7.09,7.12,7402700,7.12
28-Jan-05,7.35,7.40,7.15,7.20,7087700,7.20
27-Jan-05,7.45,7.54,7.29,7.34,8851800,7.34
26-Jan-05,7.71,7.73,7.43,7.44,8697400,7.44
25-Jan-05,7.45,7.98,7.26,7.38,11846800,7.38
24-Jan-05,7.61,7.85,7.59,7.65,7190600,7.65
21-Jan-05,7.67,7.76,7.57,7.59,5849100,7.59
20-Jan-05,7.68,7.75,7.60,7.63,4834300,7.63
19-Jan-05,7.97,8.00,7.70,7.75,4010200,7.75
18-Jan-05,7.91,8.08,7.80,8.00,4636200,8.00
14-Jan-05,8.03,8.07,7.88,7.93,4462700,7.93
13-Jan-05,8.08,8.13,7.95,7.97,5068700,7.97
12-Jan-05,8.02,8.10,7.93,8.06,4806200,8.06
11-Jan-05,8.19,8.22,7.92,8.00,5758900,8.00
10-Jan-05,8.34,8.35,8.18,8.21,4576000,8.21
7-Jan-05,8.45,8.46,8.23,8.36,4236000,8.36
6-Jan-05,8.72,8.82,8.33,8.40,7282500,8.40
5-Jan-05,8.75,8.87,8.67,8.70,5766500,8.70
4-Jan-05,9.17,9.24,8.63,8.69,12615300,8.69
3-Jan-05,8.87,9.28,8.80,9.18,14476600,9.18