matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,17.27,17.32,17.05,17.11,3134400,17.11
10-Aug-06,17.20,17.43,17.12,17.29,4876200,17.29
9-Aug-06,17.55,17.60,17.15,17.46,3555400,17.46
8-Aug-06,17.41,17.56,17.19,17.41,4759400,17.41
7-Aug-06,17.41,17.50,17.18,17.40,5035200,17.40
4-Aug-06,17.25,17.84,17.25,17.58,9079200,17.58
3-Aug-06,17.50,17.59,15.95,17.06,14399900,17.06
2-Aug-06,17.77,17.86,17.52,17.72,3936200,17.72
1-Aug-06,17.71,17.94,17.45,17.94,3839800,17.94
31-Jul-06,17.92,18.10,17.45,17.93,6421000,17.93
28-Jul-06,18.17,18.23,17.87,18.00,2923600,18.00
27-Jul-06,18.49,18.88,17.89,18.02,4211900,18.02
26-Jul-06,18.68,18.70,18.21,18.49,2929800,18.49
25-Jul-06,19.03,19.03,18.22,18.68,5788900,18.68
24-Jul-06,18.96,19.05,18.52,19.02,4789200,19.02
21-Jul-06,19.64,19.93,18.75,18.99,6505600,18.99
20-Jul-06,20.92,20.99,20.50,20.59,3221500,20.59
19-Jul-06,20.84,21.04,20.50,21.02,4513200,21.02
18-Jul-06,21.18,21.23,20.55,20.88,4587500,20.88
17-Jul-06,21.88,21.88,21.07,21.18,4793100,21.18
14-Jul-06,22.01,22.07,21.70,21.84,4050100,21.84
13-Jul-06,22.10,22.54,22.02,22.04,2741800,22.04
12-Jul-06,22.45,22.65,22.09,22.24,2204600,22.24
11-Jul-06,21.88,22.69,21.79,22.54,3009000,22.54
10-Jul-06,22.27,22.39,21.85,21.94,1626800,21.94
7-Jul-06,22.22,22.44,21.94,22.26,2279500,22.26
6-Jul-06,22.42,22.47,22.04,22.22,3014300,22.22
5-Jul-06,22.50,22.60,22.17,22.34,2825700,22.34
3-Jul-06,23.09,23.27,22.92,23.03,742000,23.03
30-Jun-06,23.00,23.41,22.94,23.17,3179200,23.17
29-Jun-06,21.95,23.01,21.95,22.88,3384500,22.88
28-Jun-06,21.45,21.83,21.33,21.79,2240200,21.79
27-Jun-06,22.62,22.62,21.39,21.47,4999100,21.47
26-Jun-06,22.41,22.84,22.41,22.78,1219000,22.78
23-Jun-06,22.25,22.87,22.09,22.46,1536300,22.46
22-Jun-06,22.47,22.49,22.12,22.24,2009100,22.24
21-Jun-06,22.06,22.96,22.02,22.51,2453700,22.51
20-Jun-06,21.85,22.24,21.70,21.92,2062700,21.92
19-Jun-06,22.01,22.22,21.75,21.85,1876400,21.85
16-Jun-06,21.97,22.35,21.91,22.05,2746600,22.05
15-Jun-06,21.63,22.18,21.37,22.08,3193700,22.08
14-Jun-06,21.71,21.79,20.91,21.58,5405500,21.58
13-Jun-06,21.78,22.22,21.70,21.75,2253200,21.75
12-Jun-06,22.40,22.49,21.78,21.83,2262300,21.83
9-Jun-06,22.47,22.57,22.22,22.34,1698500,22.34
8-Jun-06,22.46,22.63,21.90,22.50,4764000,22.50
7-Jun-06,22.65,22.93,22.50,22.59,1841700,22.59
6-Jun-06,22.48,22.74,22.37,22.55,2538000,22.55
5-Jun-06,22.52,22.69,22.35,22.46,1990700,22.46
2-Jun-06,22.81,22.95,22.21,22.63,1702500,22.63
1-Jun-06,22.45,22.86,22.29,22.80,2763600,22.80
31-May-06,22.27,22.60,22.17,22.45,2838000,22.45
30-May-06,22.42,22.59,22.15,22.30,2611700,22.30
26-May-06,22.37,22.62,22.07,22.60,3146200,22.60
25-May-06,21.98,22.30,21.68,22.23,3895800,22.23
24-May-06,21.39,22.05,21.33,21.80,6040400,21.80
23-May-06,21.99,22.29,21.42,21.47,5125400,21.47
22-May-06,21.80,21.95,21.52,21.88,3132400,21.88
19-May-06,21.97,22.49,21.82,21.95,4781200,21.95
18-May-06,22.13,22.36,21.92,21.92,2069700,21.92
17-May-06,22.17,22.66,21.98,22.21,4498300,22.21
16-May-06,22.52,22.71,22.11,22.30,3460300,22.30
15-May-06,22.53,23.03,22.39,22.81,3939100,22.81
12-May-06,22.83,22.97,22.51,22.73,4277800,22.73
11-May-06,23.10,23.40,22.78,22.96,4160500,22.96
10-May-06,23.40,23.55,23.09,23.22,3190300,23.22
9-May-06,23.54,23.62,23.19,23.35,3125100,23.35
8-May-06,23.76,23.86,23.55,23.68,2615000,23.68
5-May-06,23.37,23.87,23.34,23.72,3517700,23.72
4-May-06,23.50,23.72,23.31,23.37,2550200,23.37
3-May-06,23.40,23.56,23.31,23.45,1508300,23.45
2-May-06,23.62,23.62,23.32,23.50,2016900,23.50
1-May-06,23.49,23.74,23.32,23.44,3138300,23.44
28-Apr-06,23.70,23.77,23.50,23.52,4894500,23.52
27-Apr-06,23.67,23.89,23.50,23.58,3651600,23.58
26-Apr-06,23.70,23.79,23.43,23.76,4049000,23.76
25-Apr-06,24.11,24.15,23.23,23.60,6946400,23.60
24-Apr-06,24.17,24.43,24.06,24.10,2646500,24.10
21-Apr-06,24.25,24.59,23.92,24.43,10507700,24.43
20-Apr-06,25.14,25.45,24.72,25.39,6928600,25.39
19-Apr-06,24.91,25.25,24.90,25.05,2680600,25.05
18-Apr-06,24.52,25.12,24.42,24.85,3957600,24.85
17-Apr-06,24.23,24.65,24.12,24.60,2652700,24.60
13-Apr-06,24.00,24.87,24.00,24.51,2431100,24.51
12-Apr-06,23.82,24.38,23.78,24.03,4133400,24.03
11-Apr-06,24.46,24.59,23.75,23.85,3232600,23.85
10-Apr-06,24.37,24.59,24.30,24.33,1115400,24.33
7-Apr-06,25.02,25.09,24.23,24.46,2120800,24.46
6-Apr-06,24.56,25.16,24.41,24.86,3697300,24.86
5-Apr-06,24.12,24.80,24.10,24.52,3418600,24.52
4-Apr-06,23.88,24.32,23.84,24.04,1923100,24.04
3-Apr-06,24.01,24.10,23.69,23.76,2139500,23.76
31-Mar-06,24.38,24.38,23.83,23.99,2364300,23.99
30-Mar-06,23.50,24.50,23.42,24.21,6813700,24.21
29-Mar-06,23.63,23.67,23.27,23.53,2619200,23.53
28-Mar-06,23.50,23.93,23.41,23.53,2209900,23.53
27-Mar-06,23.58,23.80,23.38,23.50,1322100,23.50
24-Mar-06,23.63,23.73,23.24,23.53,2106800,23.53
23-Mar-06,23.80,23.84,23.44,23.58,3196800,23.58
22-Mar-06,23.25,24.06,23.25,23.90,4035000,23.90
21-Mar-06,23.48,23.89,23.24,23.42,2666000,23.42
20-Mar-06,23.34,23.73,23.26,23.46,2161300,23.46
17-Mar-06,23.12,23.53,23.00,23.22,5342500,23.22
16-Mar-06,22.75,23.18,22.71,23.00,4676200,23.00
15-Mar-06,22.87,22.93,22.48,22.82,3448700,22.82
14-Mar-06,22.69,23.00,22.67,22.89,3186200,22.89
13-Mar-06,23.10,23.34,22.74,22.90,2675100,22.90
10-Mar-06,23.26,23.33,23.01,23.14,1983400,23.14
9-Mar-06,23.34,23.45,23.25,23.27,4363500,23.27
8-Mar-06,23.27,23.48,23.07,23.27,2374100,23.27
7-Mar-06,23.08,23.39,22.76,23.24,4106500,23.24
6-Mar-06,23.65,23.65,23.04,23.24,5341200,23.24
3-Mar-06,23.62,23.81,23.39,23.68,3504100,23.68
2-Mar-06,23.63,24.09,23.63,23.71,3194900,23.71
1-Mar-06,23.66,24.00,23.52,23.81,5275700,23.81
28-Feb-06,23.90,23.97,23.55,23.66,4473100,23.66
27-Feb-06,24.11,24.34,23.79,24.05,5220600,24.05
24-Feb-06,24.51,24.67,24.32,24.59,1588000,24.59
23-Feb-06,24.28,24.82,24.21,24.59,2661800,24.59
22-Feb-06,24.08,24.61,23.98,24.50,2441100,24.50
21-Feb-06,24.50,24.56,24.06,24.17,2920100,24.17
17-Feb-06,24.61,24.82,24.49,24.57,2338600,24.57
16-Feb-06,24.57,25.00,24.50,24.77,5148800,24.77
15-Feb-06,24.30,24.77,24.16,24.77,3930800,24.77
14-Feb-06,23.85,24.58,23.65,24.31,5933300,24.31
13-Feb-06,23.34,23.95,23.34,23.94,3031700,23.94
10-Feb-06,23.73,23.81,23.44,23.70,2954700,23.70
9-Feb-06,23.70,24.01,23.55,23.73,3619400,23.73
8-Feb-06,23.65,23.98,23.51,23.90,3622300,23.90
7-Feb-06,23.47,23.71,23.34,23.67,4185200,23.67
6-Feb-06,23.29,23.79,23.22,23.65,5935400,23.65
3-Feb-06,23.37,23.47,23.01,23.29,7057400,23.29
2-Feb-06,23.67,23.84,23.43,23.58,6041300,23.58
1-Feb-06,23.53,24.14,23.45,23.91,8575000,23.91
31-Jan-06,23.35,23.95,23.31,23.75,52940200,23.75
30-Jan-06,22.62,23.12,22.50,23.04,9252900,23.04
27-Jan-06,21.80,22.68,21.69,22.55,10522000,22.55
26-Jan-06,22.28,23.25,21.90,22.71,14761900,22.71
25-Jan-06,21.27,21.45,20.91,21.13,3100900,21.13
24-Jan-06,21.47,21.63,21.04,21.26,3532000,21.26
23-Jan-06,21.90,21.95,21.41,21.47,2685700,21.47
20-Jan-06,22.30,22.40,21.60,21.81,5816600,21.81
19-Jan-06,22.17,22.48,22.09,22.40,3461900,22.40
18-Jan-06,21.75,22.15,21.73,22.03,2778800,22.03
17-Jan-06,21.65,22.05,21.50,22.04,3938900,22.04
13-Jan-06,21.80,21.82,21.54,21.79,2132400,21.79
12-Jan-06,21.90,22.04,21.64,21.87,2759800,21.87
11-Jan-06,21.97,22.14,21.63,21.90,6293800,21.90
10-Jan-06,21.58,21.91,21.37,21.88,4812100,21.88
9-Jan-06,20.83,21.62,20.80,21.59,5017200,21.59
6-Jan-06,21.35,21.53,20.75,20.96,10431000,20.96
5-Jan-06,21.07,21.58,21.04,21.29,6591800,21.29
4-Jan-06,21.45,21.54,21.06,21.10,7934200,21.10
3-Jan-06,21.99,21.99,21.02,21.56,9845300,21.56
30-Dec-05,21.84,22.00,21.71,21.90,3229300,21.90
29-Dec-05,21.94,21.99,21.75,21.90,3545300,21.90
28-Dec-05,21.96,22.22,21.79,21.83,3407100,21.83
27-Dec-05,22.24,22.35,21.97,21.99,2683200,21.99
23-Dec-05,22.00,22.17,21.82,22.06,3813800,22.06
22-Dec-05,22.30,22.30,22.05,22.19,3399200,22.19
21-Dec-05,22.49,22.55,22.11,22.28,4518000,22.28
20-Dec-05,22.65,22.68,22.30,22.48,3395700,22.48
19-Dec-05,23.09,23.10,22.50,22.51,3785100,22.51
16-Dec-05,23.42,23.44,22.57,22.89,5228600,22.89
15-Dec-05,23.38,23.48,23.07,23.23,2255300,23.23
14-Dec-05,23.24,23.50,23.08,23.25,2906100,23.25
13-Dec-05,23.45,23.71,23.18,23.30,5983200,23.30
12-Dec-05,23.32,23.43,22.80,23.06,3970600,23.06
9-Dec-05,22.60,23.29,22.58,23.05,3526000,23.05
8-Dec-05,22.87,22.98,22.36,22.66,3256000,22.66
7-Dec-05,22.77,23.14,22.75,22.79,4037200,22.79
6-Dec-05,22.56,23.00,22.44,22.69,3528400,22.69
5-Dec-05,22.69,22.69,22.38,22.50,2112400,22.50
2-Dec-05,22.72,22.77,22.20,22.52,3333000,22.52
1-Dec-05,22.47,22.71,22.26,22.67,3144800,22.67
30-Nov-05,22.20,22.40,22.10,22.23,3321400,22.23
29-Nov-05,22.11,22.60,22.09,22.11,3350000,22.11
28-Nov-05,22.18,22.28,22.04,22.04,3488900,22.04
25-Nov-05,22.36,22.44,22.08,22.22,1523700,22.22
23-Nov-05,22.81,22.85,22.24,22.40,4527400,22.40
22-Nov-05,23.13,23.25,22.71,22.75,4162800,22.75
21-Nov-05,22.94,23.58,22.65,23.28,3911600,23.28
18-Nov-05,22.91,23.21,22.76,23.10,4972600,23.10
17-Nov-05,22.86,22.86,22.31,22.75,5802100,22.75
16-Nov-05,23.13,23.14,22.50,22.63,5435500,22.63
15-Nov-05,23.82,23.88,22.85,23.05,4692800,23.05
14-Nov-05,23.78,23.91,23.45,23.77,2994200,23.77
11-Nov-05,24.23,24.30,23.62,23.90,1865700,23.90
10-Nov-05,24.28,24.48,23.80,24.20,4522600,24.20
9-Nov-05,23.90,24.43,23.82,24.33,4968300,24.33
8-Nov-05,23.40,23.95,23.35,23.86,1918400,23.86
7-Nov-05,23.25,23.66,23.20,23.58,1994600,23.58
4-Nov-05,23.24,23.52,23.09,23.35,2687900,23.35
3-Nov-05,23.82,23.82,23.03,23.30,3063800,23.30
2-Nov-05,23.26,23.64,22.10,23.50,6497700,23.50
1-Nov-05,23.60,23.78,23.29,23.46,3246400,23.46
31-Oct-05,22.86,23.79,22.75,23.63,3528700,23.63
28-Oct-05,22.99,23.08,22.55,22.69,3295200,22.69
27-Oct-05,23.00,23.19,22.75,22.77,2899400,22.77
26-Oct-05,22.65,23.31,22.65,23.12,4089600,23.12
25-Oct-05,22.89,23.50,22.65,22.81,4848800,22.81
24-Oct-05,22.65,22.85,22.49,22.85,3742200,22.85
21-Oct-05,22.28,22.78,22.26,22.48,7912900,22.48
20-Oct-05,22.49,22.75,21.86,22.00,12460400,22.00
19-Oct-05,20.60,21.24,20.41,21.24,5165200,21.24
18-Oct-05,21.01,21.17,20.45,20.62,4592100,20.62
17-Oct-05,20.65,21.08,20.43,21.08,3167300,21.08
14-Oct-05,20.13,20.83,19.85,20.69,7154100,20.69
13-Oct-05,19.47,19.69,19.01,19.63,4556100,19.63
12-Oct-05,20.21,20.21,19.53,19.53,3256400,19.53
11-Oct-05,21.04,21.14,20.17,20.21,4783400,20.21
10-Oct-05,20.05,20.20,19.71,20.04,3116000,20.04
7-Oct-05,20.11,20.40,19.67,19.94,2814300,19.94
6-Oct-05,20.35,20.65,19.69,20.08,5650900,20.08
5-Oct-05,20.91,20.97,20.17,20.34,6062400,20.34
4-Oct-05,21.90,22.05,20.86,20.89,8834700,20.89
3-Oct-05,21.47,22.05,21.40,22.00,7947200,22.00
30-Sep-05,20.89,21.60,20.80,21.37,15856000,21.37
29-Sep-05,20.72,20.83,20.29,20.66,9119100,20.66
28-Sep-05,21.81,21.81,20.47,20.80,7927200,20.80
27-Sep-05,22.17,22.50,21.70,21.71,3074200,21.71
26-Sep-05,21.67,22.15,21.60,22.06,4684900,22.06
23-Sep-05,21.31,21.55,21.07,21.41,3460800,21.41
22-Sep-05,21.30,21.48,20.98,21.39,6577700,21.39
21-Sep-05,21.19,21.98,20.88,21.43,15582300,21.43
20-Sep-05,22.12,22.30,21.91,22.02,3817600,22.02
19-Sep-05,22.00,22.18,21.81,21.95,3534600,21.95
16-Sep-05,21.97,22.14,21.68,22.02,4583300,22.02
15-Sep-05,22.37,22.55,21.80,21.97,3419700,21.97
14-Sep-05,22.85,22.93,22.22,22.29,3729600,22.29
13-Sep-05,23.00,23.00,22.66,22.79,3973900,22.79
12-Sep-05,23.00,23.21,22.83,22.93,2673800,22.93
9-Sep-05,23.03,23.23,22.84,22.94,5384700,22.94
8-Sep-05,23.90,24.00,22.96,23.05,8179300,23.05
7-Sep-05,22.69,23.65,22.18,23.63,7621100,23.63
6-Sep-05,21.80,22.68,21.65,22.68,6034300,22.68
2-Sep-05,21.85,21.95,21.58,21.60,1826400,21.60
1-Sep-05,21.87,22.01,21.50,21.67,3930900,21.67
31-Aug-05,22.05,22.51,21.67,21.80,7799300,21.80
30-Aug-05,22.12,22.30,21.81,21.91,6791900,21.91
29-Aug-05,21.41,22.14,21.35,21.76,7599400,21.76
26-Aug-05,21.15,21.55,21.15,21.34,6149200,21.34
25-Aug-05,21.70,21.89,21.06,21.24,8505900,21.24
24-Aug-05,22.25,22.26,21.39,21.50,13714000,21.50
23-Aug-05,23.17,23.69,22.15,22.26,8175800,22.26
22-Aug-05,24.05,24.12,23.12,23.18,8370900,23.18
19-Aug-05,24.70,24.84,24.02,24.09,5538200,24.09
18-Aug-05,24.89,25.11,24.60,24.66,4016900,24.66
17-Aug-05,24.00,25.01,23.97,24.88,7753400,24.88
16-Aug-05,24.11,24.40,23.75,23.92,8052800,23.92
15-Aug-05,23.29,24.36,22.64,23.85,12513800,23.85
12-Aug-05,23.60,23.70,22.60,23.39,10057500,23.39
11-Aug-05,24.15,24.21,23.35,23.92,7735100,23.92
10-Aug-05,24.80,24.84,23.98,24.09,5804200,24.09
9-Aug-05,24.90,24.93,24.45,24.78,4667700,24.78
8-Aug-05,25.00,25.16,24.28,24.35,4971200,24.35
5-Aug-05,25.31,25.43,24.94,24.94,2572000,24.94
4-Aug-05,25.60,25.65,25.09,25.37,2822300,25.37
3-Aug-05,26.26,26.38,25.51,25.65,4957800,25.65
2-Aug-05,26.26,26.62,26.26,26.40,5126800,26.40
1-Aug-05,26.52,26.52,26.14,26.34,3178700,26.34
29-Jul-05,26.48,26.53,26.00,26.31,2790600,26.31
28-Jul-05,26.09,26.43,25.95,26.33,5149000,26.33
27-Jul-05,25.42,26.20,25.25,26.11,7275000,26.11
26-Jul-05,25.94,26.14,25.88,25.99,5827300,25.99
25-Jul-05,24.90,25.90,24.65,25.79,8403000,25.79
22-Jul-05,24.83,24.87,24.41,24.70,9422200,24.70
21-Jul-05,25.29,25.33,23.45,24.47,35656100,24.47
20-Jul-05,28.72,29.12,27.91,29.00,6342400,29.00
19-Jul-05,28.22,28.88,28.12,28.79,5653100,28.79
18-Jul-05,28.60,28.63,27.77,28.01,6464200,28.01
15-Jul-05,29.59,29.60,28.56,28.68,4466200,28.68
14-Jul-05,30.27,30.35,29.34,29.60,4323600,29.60
13-Jul-05,30.46,30.75,29.33,29.96,3995500,29.96
12-Jul-05,30.52,30.83,30.39,30.59,2617400,30.59
11-Jul-05,30.00,30.99,29.98,30.64,2770100,30.64
8-Jul-05,30.00,30.23,29.21,30.02,3575300,30.02
7-Jul-05,28.95,29.84,28.89,29.77,3663800,29.77
6-Jul-05,28.50,29.94,28.50,29.50,4899600,29.50
5-Jul-05,28.35,29.02,28.23,28.48,3884100,28.48
1-Jul-05,29.05,29.09,28.39,28.53,2872700,28.53
30-Jun-05,29.99,30.07,28.68,28.76,3832600,28.76
29-Jun-05,29.81,30.52,29.30,29.46,4158000,29.46
28-Jun-05,30.15,30.42,29.70,29.73,2826400,29.73
27-Jun-05,30.31,30.48,29.67,29.95,3505600,29.95
24-Jun-05,31.04,31.35,30.29,30.47,3713100,30.47
23-Jun-05,32.07,32.25,31.02,31.10,3198700,31.10
22-Jun-05,32.77,32.80,32.01,32.09,3165700,32.09
21-Jun-05,32.50,33.22,32.39,32.88,2500700,32.88
20-Jun-05,32.48,32.79,31.89,32.68,2995000,32.68
17-Jun-05,32.40,32.96,32.17,32.95,4094400,32.95
16-Jun-05,32.00,32.38,32.00,32.38,2952700,32.38
15-Jun-05,31.92,32.17,31.13,31.99,3939900,31.99
14-Jun-05,31.50,31.99,31.46,31.77,2170200,31.77
13-Jun-05,31.04,32.00,30.86,31.52,2312500,31.52
10-Jun-05,31.16,31.49,30.75,30.92,2864900,30.92
9-Jun-05,30.75,31.02,30.45,30.82,3614600,30.82
8-Jun-05,31.15,31.29,30.60,30.80,3215600,30.80
7-Jun-05,32.50,32.80,31.21,31.29,3926000,31.29
6-Jun-05,32.78,32.93,32.22,32.40,2452200,32.40
3-Jun-05,32.69,33.36,32.40,32.94,6157800,32.94
2-Jun-05,32.45,32.87,32.20,32.67,2906900,32.67
1-Jun-05,32.47,32.54,32.00,32.40,5191700,32.40
31-May-05,31.20,32.40,31.09,32.22,6897500,32.22
27-May-05,31.30,31.48,31.03,31.34,3600600,31.34
26-May-05,29.81,31.46,29.65,31.14,10556400,31.14
25-May-05,29.57,29.86,29.07,29.50,5550100,29.50
24-May-05,29.65,29.83,29.33,29.61,4963900,29.61
23-May-05,29.86,30.10,29.72,29.78,3577200,29.78
20-May-05,29.87,30.01,29.52,29.92,3138900,29.92
19-May-05,29.91,30.44,29.51,30.02,4364900,30.02
18-May-05,29.15,30.15,29.15,29.95,7463300,29.95
17-May-05,28.57,29.13,28.23,29.12,4349100,29.12
16-May-05,28.09,28.75,27.91,28.74,3583800,28.74
13-May-05,28.12,28.58,27.75,28.06,3335100,28.06
12-May-05,28.10,28.52,27.74,28.03,2543800,28.03
11-May-05,27.80,28.33,27.36,28.10,2536300,28.10
10-May-05,27.88,28.30,27.57,27.74,2259300,27.74
9-May-05,28.28,28.39,27.61,27.99,2304800,27.99
6-May-05,28.10,28.55,27.95,28.35,2492700,28.35
5-May-05,28.16,28.18,27.57,27.98,2517700,27.98
4-May-05,27.20,28.28,27.15,28.01,4424100,28.01
3-May-05,26.49,27.48,26.35,27.02,6555800,27.02
2-May-05,26.50,26.73,26.12,26.50,4848100,26.50
29-Apr-05,27.22,27.56,26.00,26.45,6670700,26.45
28-Apr-05,27.64,27.85,26.87,27.05,4175500,27.05
27-Apr-05,28.20,28.26,26.97,27.91,10032900,27.91
26-Apr-05,29.50,30.23,28.79,28.92,4062900,28.92
25-Apr-05,29.24,30.05,29.18,29.76,5922100,29.76
22-Apr-05,29.00,29.80,28.84,29.00,5594600,29.00
21-Apr-05,28.72,29.49,27.57,29.17,17208500,29.17
20-Apr-05,25.46,26.73,25.41,25.67,7558900,25.67
19-Apr-05,25.18,25.30,24.65,25.00,3704900,25.00
18-Apr-05,25.34,25.49,24.82,25.07,3290000,25.07
15-Apr-05,26.48,26.52,24.72,25.33,5861000,25.33
14-Apr-05,27.81,28.01,26.49,26.75,4217700,26.75
13-Apr-05,28.74,29.05,27.79,27.79,3570600,27.79
12-Apr-05,28.85,29.15,27.60,28.85,5987000,28.85
11-Apr-05,28.84,29.45,28.70,28.97,3287400,28.97
8-Apr-05,28.79,28.91,28.20,28.56,2087000,28.56
7-Apr-05,28.01,28.80,28.00,28.61,2704300,28.61
6-Apr-05,28.40,28.77,27.92,27.98,2392600,27.98
5-Apr-05,27.98,28.51,27.85,28.36,2218900,28.36
4-Apr-05,27.77,28.45,27.60,28.16,3040800,28.16
1-Apr-05,28.92,29.50,27.59,27.92,4653200,27.92
31-Mar-05,28.69,28.75,27.76,28.70,3497700,28.70
30-Mar-05,27.47,28.56,27.47,28.56,3211500,28.56
29-Mar-05,26.57,28.54,26.53,27.45,8323300,27.45
28-Mar-05,26.32,26.52,25.90,26.07,2730500,26.07
24-Mar-05,26.58,26.81,26.31,26.39,1971700,26.39
23-Mar-05,26.66,27.02,26.51,26.60,1881200,26.60
22-Mar-05,26.97,27.21,26.52,26.66,2172200,26.66
21-Mar-05,27.67,27.88,26.90,27.05,3571500,27.05
18-Mar-05,27.91,28.15,27.48,27.72,1291000,27.72
17-Mar-05,27.70,28.19,27.58,28.04,1449200,28.04
16-Mar-05,28.36,28.51,27.29,27.99,4282800,27.99
15-Mar-05,28.80,29.06,28.44,28.70,1445800,28.70
14-Mar-05,28.57,28.87,28.25,28.79,2572900,28.79
11-Mar-05,29.05,29.16,28.40,28.44,2013700,28.44
10-Mar-05,29.39,29.42,28.47,29.00,2787700,29.00
9-Mar-05,29.61,29.75,28.95,29.30,2414700,29.30
8-Mar-05,29.72,30.15,29.55,29.62,1990000,29.62
7-Mar-05,29.54,30.00,29.44,29.75,2977700,29.75
4-Mar-05,28.85,29.50,28.75,29.30,3231700,29.30
3-Mar-05,28.34,29.06,28.28,28.77,4619400,28.77
2-Mar-05,28.16,28.45,27.96,28.32,2598000,28.32
1-Mar-05,27.94,28.22,27.75,28.19,2947100,28.19
28-Feb-05,28.03,28.39,26.68,27.42,5260400,27.42
25-Feb-05,27.76,28.21,27.71,28.09,2936500,28.09
24-Feb-05,26.58,27.72,26.42,27.72,4441500,27.72
23-Feb-05,26.97,27.40,26.25,27.19,4229500,27.19
22-Feb-05,27.15,27.55,26.65,26.75,2597300,26.75
18-Feb-05,27.26,27.54,27.04,27.30,1502300,27.30
17-Feb-05,27.37,28.10,27.11,27.11,2922400,27.11
16-Feb-05,27.05,27.70,26.94,27.54,3715200,27.54
15-Feb-05,26.53,27.74,26.53,27.13,7380800,27.13
14-Feb-05,25.65,26.49,25.58,26.45,6458800,26.45
11-Feb-05,24.57,25.66,24.48,25.48,4448700,25.48
10-Feb-05,24.74,25.14,24.52,24.65,2865000,24.65
9-Feb-05,25.43,25.68,24.55,24.62,2865200,24.62
8-Feb-05,25.31,25.85,25.22,25.40,3251500,25.40
7-Feb-05,25.70,25.85,25.15,25.39,3200000,25.39
4-Feb-05,25.29,25.80,25.01,25.76,4778100,25.76
3-Feb-05,25.60,25.74,25.13,25.30,2803500,25.30
2-Feb-05,25.86,25.92,25.24,25.60,4342700,25.60
1-Feb-05,26.04,26.21,25.46,25.52,5345900,25.52
31-Jan-05,26.15,26.45,25.69,25.84,6628100,25.84
28-Jan-05,25.86,25.95,25.34,25.59,7348200,25.59
27-Jan-05,25.75,26.24,24.85,25.46,36285800,25.46
26-Jan-05,28.46,29.70,27.77,29.28,15766100,29.28
25-Jan-05,27.44,27.90,27.10,27.29,3685700,27.29
24-Jan-05,28.05,28.13,26.94,27.09,5586400,27.09
21-Jan-05,28.11,28.95,28.02,28.13,5098800,28.13
20-Jan-05,27.95,28.86,27.75,27.85,3309800,27.85
19-Jan-05,29.55,29.59,28.24,28.44,4939800,28.44
18-Jan-05,28.39,29.67,28.39,29.37,3908100,29.37
14-Jan-05,29.04,29.09,28.66,28.99,5179300,28.99
13-Jan-05,30.03,30.04,28.29,28.56,7857700,28.56
12-Jan-05,30.63,30.64,29.12,29.93,7019700,29.93
11-Jan-05,31.35,31.71,30.40,30.44,4490400,30.44
10-Jan-05,30.82,31.20,29.17,30.83,9060500,30.83
7-Jan-05,31.38,32.38,30.88,30.95,5297900,30.95
6-Jan-05,30.50,31.05,30.29,30.58,3596900,30.58
5-Jan-05,30.77,31.67,30.47,30.64,4217800,30.64
4-Jan-05,32.56,32.70,30.42,31.47,6700700,31.47
3-Jan-05,33.31,33.67,31.62,32.56,5677000,32.56