matplotlib Code

408 lines (407 with data), 19.5 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,12.54,12.65,12.09,12.20,34692700,12.20
10-Aug-06,13.33,13.44,12.76,12.90,14276000,12.90
9-Aug-06,13.40,13.73,13.34,13.41,10185300,13.41
8-Aug-06,13.13,13.15,12.80,12.92,4960100,12.92
7-Aug-06,13.11,13.22,12.89,13.00,6392600,13.00
4-Aug-06,13.40,13.46,13.04,13.13,4577000,13.13
3-Aug-06,13.17,13.36,12.98,13.20,10763300,13.20
2-Aug-06,13.30,13.39,13.19,13.23,6954500,13.23
1-Aug-06,13.21,13.39,13.18,13.29,5620000,13.29
31-Jul-06,13.60,13.72,13.45,13.45,4373600,13.45
28-Jul-06,13.36,13.70,13.33,13.67,9883500,13.67
27-Jul-06,13.36,13.59,13.11,13.33,8026400,13.33
26-Jul-06,13.79,13.84,13.37,13.41,9978900,13.41
25-Jul-06,13.77,13.85,13.42,13.70,9496800,13.70
24-Jul-06,13.68,13.94,13.61,13.77,7132900,13.77
21-Jul-06,13.97,13.98,13.54,13.63,15095200,13.63
20-Jul-06,14.21,14.76,14.01,14.06,33680600,14.06
19-Jul-06,14.32,14.53,14.02,14.14,19111200,14.14
18-Jul-06,14.29,14.47,13.89,14.32,7355400,14.32
17-Jul-06,14.15,14.60,14.05,14.28,6321000,14.28
14-Jul-06,14.30,14.41,14.02,14.09,8824000,14.09
13-Jul-06,14.38,14.82,14.18,14.35,10722700,14.35
12-Jul-06,15.12,15.15,14.44,14.45,11460000,14.45
11-Jul-06,15.27,15.39,14.97,15.12,10612000,15.12
10-Jul-06,15.74,15.83,15.17,15.42,6892600,15.42
7-Jul-06,15.89,16.02,15.51,15.72,5506500,15.72
6-Jul-06,15.92,16.05,15.85,16.01,3952600,16.01
5-Jul-06,15.90,16.14,15.80,15.91,4305500,15.91
3-Jul-06,16.10,16.20,15.94,16.18,2196200,16.18
30-Jun-06,16.06,16.19,15.88,15.99,8629200,15.99
29-Jun-06,15.57,16.04,15.54,16.02,6883000,16.02
28-Jun-06,15.52,15.59,15.19,15.58,4435900,15.58
27-Jun-06,15.78,15.94,15.40,15.42,4757600,15.42
26-Jun-06,15.79,16.03,15.71,15.83,5985400,15.83
23-Jun-06,15.69,15.92,15.63,15.82,7555100,15.82
22-Jun-06,15.88,16.01,15.67,15.80,5650700,15.80
21-Jun-06,15.82,16.23,15.82,15.83,7781800,15.83
20-Jun-06,15.81,16.14,15.73,15.92,8163700,15.92
19-Jun-06,16.80,16.90,15.87,15.89,14636200,15.89
16-Jun-06,16.64,17.01,16.55,16.75,8885000,16.75
15-Jun-06,16.02,16.86,15.85,16.66,8562700,16.66
14-Jun-06,16.09,16.24,15.64,16.00,7237800,16.00
13-Jun-06,16.27,16.36,15.76,16.09,10765000,16.09
12-Jun-06,16.70,16.83,16.24,16.39,5664800,16.39
9-Jun-06,17.11,17.20,16.42,16.73,12452400,16.73
8-Jun-06,16.96,17.15,16.51,17.01,11789000,17.01
7-Jun-06,16.86,17.20,16.79,17.02,9296300,17.02
6-Jun-06,16.87,17.00,16.67,16.80,10412300,16.80
5-Jun-06,16.84,17.03,16.61,16.81,12163000,16.81
2-Jun-06,17.29,17.39,16.80,16.95,33557800,16.95
1-Jun-06,16.03,17.47,16.01,17.47,95037000,17.47
31-May-06,15.89,16.08,15.72,15.93,13254600,15.93
30-May-06,15.75,15.91,15.57,15.85,12733300,15.85
26-May-06,15.95,15.96,15.53,15.69,19321100,15.69
25-May-06,14.63,15.34,14.54,15.29,16227800,15.29
24-May-06,15.05,15.05,14.33,14.55,24407400,14.55
23-May-06,15.50,15.93,15.00,15.03,21562400,15.03
22-May-06,14.64,15.75,14.62,15.49,24334000,15.49
19-May-06,16.15,16.23,15.00,15.06,33743900,15.06
18-May-06,16.80,16.90,15.93,16.10,18122300,16.10
17-May-06,16.42,17.02,16.26,16.87,16106900,16.87
16-May-06,16.90,16.95,16.17,16.57,15064900,16.57
15-May-06,16.80,17.18,16.80,16.90,5178500,16.90
12-May-06,17.21,17.21,16.87,16.87,11016400,16.87
11-May-06,17.70,17.78,17.10,17.18,9510000,17.18
10-May-06,17.83,17.90,17.58,17.70,6606700,17.70
9-May-06,17.93,18.10,17.75,17.96,8934100,17.96
8-May-06,17.91,18.08,17.49,17.97,14796600,17.97
5-May-06,18.10,18.12,17.85,17.87,9871700,17.87
4-May-06,18.00,18.22,17.91,18.02,8675500,18.02
3-May-06,18.27,18.31,18.03,18.07,9190500,18.07
2-May-06,18.05,18.40,17.92,18.21,6001100,18.21
1-May-06,18.46,18.50,17.85,18.05,11326900,18.05
28-Apr-06,18.22,18.50,18.01,18.48,8757200,18.48
27-Apr-06,18.33,18.88,18.15,18.21,11890200,18.21
26-Apr-06,18.06,18.52,17.93,18.48,8646600,18.48
25-Apr-06,17.75,18.23,17.59,18.10,11179700,18.10
24-Apr-06,17.93,17.93,17.50,17.65,11828100,17.65
21-Apr-06,18.30,18.41,17.81,17.87,18350900,17.87
20-Apr-06,18.88,19.02,17.99,18.25,50007400,18.25
19-Apr-06,20.04,20.37,19.86,20.30,27611800,20.30
18-Apr-06,19.41,20.16,19.38,19.86,13614200,19.86
17-Apr-06,19.34,19.58,19.29,19.42,8769600,19.42
13-Apr-06,18.98,19.39,18.87,19.30,7001000,19.30
12-Apr-06,18.94,19.12,18.72,19.08,6209000,19.08
11-Apr-06,19.19,19.25,18.43,18.86,13697600,18.86
10-Apr-06,19.00,19.20,18.64,18.76,8490000,18.76
7-Apr-06,19.00,19.20,18.82,19.05,7151500,19.05
6-Apr-06,19.00,19.02,18.75,18.92,8530600,18.92
5-Apr-06,18.90,19.25,18.77,18.95,8459300,18.95
4-Apr-06,18.94,19.21,18.75,18.86,10451700,18.86
3-Apr-06,19.38,19.39,18.85,18.87,10048700,18.87
31-Mar-06,19.16,19.40,19.07,19.12,9572200,19.12
30-Mar-06,19.36,19.50,19.09,19.17,9382600,19.17
29-Mar-06,19.16,19.50,18.96,19.42,7279700,19.42
28-Mar-06,19.29,19.52,18.96,19.06,6800100,19.06
27-Mar-06,19.49,19.59,19.25,19.34,5889800,19.34
24-Mar-06,19.24,19.89,19.15,19.25,11691500,19.25
23-Mar-06,18.95,19.15,18.85,19.05,5234100,19.05
22-Mar-06,18.87,19.20,18.67,18.99,9947100,18.99
21-Mar-06,19.50,20.10,19.30,19.36,6482100,19.36
20-Mar-06,19.45,19.76,19.39,19.50,5807200,19.50
17-Mar-06,19.64,19.72,19.26,19.45,9992800,19.45
16-Mar-06,20.19,20.40,19.52,19.56,11984900,19.56
15-Mar-06,20.24,20.50,19.92,20.28,13376800,20.28
14-Mar-06,19.19,20.25,19.10,20.21,20171000,20.21
13-Mar-06,18.90,19.32,18.88,18.95,4839200,18.95
10-Mar-06,19.12,19.20,18.58,18.90,8274100,18.90
9-Mar-06,19.42,19.53,18.94,19.11,6442700,19.11
8-Mar-06,19.51,19.69,19.11,19.35,11011900,19.35
7-Mar-06,19.56,19.89,19.50,19.59,8021500,19.59
6-Mar-06,19.45,19.80,19.30,19.66,11786000,19.66
3-Mar-06,19.31,19.80,19.29,19.60,6494200,19.60
2-Mar-06,19.45,19.85,19.20,19.58,9730900,19.58
1-Mar-06,18.39,19.70,18.37,19.65,25318300,19.65
28-Feb-06,17.85,18.46,17.80,18.39,12426300,18.39
27-Feb-06,17.71,18.01,17.55,17.89,6558100,17.89
24-Feb-06,17.76,17.95,17.51,17.67,10494700,17.67
23-Feb-06,17.75,18.03,17.59,17.82,6317800,17.82
22-Feb-06,17.70,17.94,17.46,17.74,17294500,17.74
21-Feb-06,18.05,18.05,17.22,17.45,25295200,17.45
17-Feb-06,18.68,18.68,17.94,17.97,21135900,17.97
16-Feb-06,19.18,19.19,18.58,18.62,11550100,18.62
15-Feb-06,18.84,19.20,18.79,19.13,5841500,19.13
14-Feb-06,18.76,19.04,18.51,19.00,9121800,19.00
13-Feb-06,18.90,19.08,18.55,18.65,7454000,18.65
10-Feb-06,18.87,19.25,18.40,19.21,12755600,19.21
9-Feb-06,19.00,19.16,18.80,18.80,6655700,18.80
8-Feb-06,19.16,19.21,18.87,18.96,12513900,18.96
7-Feb-06,18.63,18.88,18.55,18.82,15846900,18.82
6-Feb-06,18.35,18.68,18.33,18.66,10829300,18.66
3-Feb-06,18.00,18.50,17.92,18.37,16664300,18.37
2-Feb-06,18.26,18.41,17.98,18.05,14752600,18.05
1-Feb-06,17.91,18.41,17.91,18.29,12908700,18.29
31-Jan-06,18.60,18.65,17.99,18.13,27390300,18.13
30-Jan-06,17.91,18.45,17.89,18.30,26545400,18.30
27-Jan-06,17.29,17.48,16.98,17.48,33975200,17.48
26-Jan-06,18.52,18.72,16.98,17.06,110746200,17.06
25-Jan-06,21.62,21.73,20.79,21.52,16060500,21.52
24-Jan-06,21.30,21.75,21.17,21.35,7800700,21.35
23-Jan-06,21.76,21.87,21.17,21.19,6658700,21.19
20-Jan-06,22.39,22.44,21.57,21.61,8460500,21.61
19-Jan-06,22.54,22.63,22.23,22.38,7604700,22.38
18-Jan-06,21.39,22.36,21.37,22.31,10363800,22.31
17-Jan-06,21.92,21.92,21.52,21.71,9195600,21.71
13-Jan-06,21.65,21.97,21.42,21.92,6705300,21.92
12-Jan-06,22.00,22.00,21.55,21.62,8945300,21.62
11-Jan-06,22.25,22.59,21.89,22.13,15880000,22.13
10-Jan-06,20.83,22.27,20.65,22.25,25699700,22.25
9-Jan-06,21.66,21.71,20.43,21.05,42376100,21.05
6-Jan-06,21.80,22.23,21.67,22.06,13182700,22.06
5-Jan-06,21.46,21.93,21.40,21.51,11352800,21.51
4-Jan-06,21.30,21.57,21.13,21.36,11951400,21.36
3-Jan-06,22.14,22.18,20.89,21.19,22328300,21.19
30-Dec-05,22.16,22.45,22.08,22.30,4183000,22.30
29-Dec-05,22.66,22.72,22.23,22.28,4640800,22.28
28-Dec-05,22.00,22.84,22.00,22.67,8147300,22.67
27-Dec-05,22.31,22.59,22.06,22.10,3971000,22.10
23-Dec-05,22.15,22.34,22.13,22.30,3893900,22.30
22-Dec-05,22.13,22.34,22.05,22.14,6713900,22.14
21-Dec-05,21.98,22.24,21.93,22.13,5307200,22.13
20-Dec-05,21.98,22.17,21.00,22.04,6401800,22.04
19-Dec-05,21.94,22.35,21.76,21.90,6824300,21.90
16-Dec-05,21.65,21.88,21.44,21.84,10420100,21.84
15-Dec-05,21.85,21.95,21.48,21.59,7905300,21.59
14-Dec-05,22.15,22.30,21.70,21.78,10515900,21.78
13-Dec-05,22.40,22.55,22.10,22.26,7067300,22.26
12-Dec-05,22.44,22.63,22.22,22.46,3695500,22.46
9-Dec-05,22.30,22.71,22.10,22.55,5200500,22.55
8-Dec-05,22.72,22.81,22.15,22.31,8458700,22.31
7-Dec-05,22.97,23.25,22.56,22.70,6050000,22.70
6-Dec-05,23.47,23.57,22.97,23.01,5609200,23.01
5-Dec-05,22.88,23.64,22.62,23.44,11742600,23.44
2-Dec-05,22.73,23.05,22.65,22.84,3391500,22.84
1-Dec-05,22.65,22.94,22.50,22.91,7947200,22.91
30-Nov-05,23.20,23.29,22.41,22.49,12040900,22.49
29-Nov-05,23.90,23.95,23.28,23.29,4909500,23.29
28-Nov-05,23.81,24.00,23.65,23.83,3269400,23.83
25-Nov-05,24.12,24.20,23.75,23.93,1718100,23.93
23-Nov-05,23.72,24.31,23.57,24.07,6728400,24.07
22-Nov-05,23.10,23.74,22.95,23.59,9311200,23.59
21-Nov-05,23.46,23.54,23.25,23.41,4215800,23.41
18-Nov-05,23.59,23.68,22.80,23.36,9126300,23.36
17-Nov-05,23.11,23.42,22.92,23.38,3928900,23.38
16-Nov-05,23.37,23.37,22.72,22.95,7860600,22.95
15-Nov-05,23.57,23.79,23.10,23.22,6528000,23.22
14-Nov-05,24.00,24.10,23.41,23.56,5146400,23.56
11-Nov-05,23.87,24.10,23.84,23.99,10363600,23.99
10-Nov-05,24.35,24.45,23.79,24.45,5873900,24.45
9-Nov-05,24.31,24.63,24.14,24.60,3613100,24.60
8-Nov-05,24.48,24.68,24.31,24.42,3963900,24.42
7-Nov-05,24.07,24.50,23.69,24.50,5369100,24.50
4-Nov-05,24.01,24.40,23.82,23.97,4101900,23.97
3-Nov-05,24.12,24.43,23.81,24.19,6590300,24.19
2-Nov-05,23.30,24.30,23.24,24.10,12695400,24.10
1-Nov-05,23.33,24.03,23.23,23.72,10390300,23.72
31-Oct-05,22.60,23.47,22.56,23.33,8196300,23.33
28-Oct-05,22.75,22.94,22.29,22.67,4306500,22.67
27-Oct-05,22.75,23.03,22.42,22.47,4367400,22.47
26-Oct-05,22.90,23.54,22.75,22.85,6497100,22.85
25-Oct-05,23.07,23.48,22.64,22.97,7594600,22.97
24-Oct-05,23.25,23.42,23.08,23.26,5284200,23.26
21-Oct-05,23.18,23.52,23.12,23.27,9793400,23.27
20-Oct-05,23.60,23.97,21.57,22.79,32039800,22.79
19-Oct-05,21.10,22.03,21.10,21.99,9283700,21.99
18-Oct-05,21.80,21.85,21.28,21.31,4588600,21.31
17-Oct-05,21.75,21.89,21.37,21.88,3800300,21.88
14-Oct-05,22.06,22.23,21.42,21.59,8341200,21.59
13-Oct-05,21.41,21.96,21.24,21.90,6916300,21.90
12-Oct-05,21.23,21.74,21.05,21.39,9146000,21.39
11-Oct-05,22.18,22.45,21.42,21.58,7823300,21.58
10-Oct-05,22.45,22.45,22.01,22.20,4271300,22.20
7-Oct-05,22.45,22.55,22.19,22.43,4514500,22.43
6-Oct-05,22.16,22.74,22.09,22.32,8056100,22.32
5-Oct-05,22.60,22.80,22.05,22.09,7495300,22.09
4-Oct-05,23.00,23.18,22.54,22.55,6984700,22.55
3-Oct-05,23.60,23.95,22.97,23.01,8766900,23.01
30-Sep-05,23.55,23.94,23.48,23.80,4717800,23.80
29-Sep-05,23.60,23.82,23.32,23.68,5741900,23.68
28-Sep-05,22.70,23.63,22.68,23.53,7008200,23.53
27-Sep-05,22.41,22.97,22.41,22.59,5568900,22.59
26-Sep-05,22.47,22.69,22.32,22.46,4529300,22.46
23-Sep-05,22.42,22.60,22.25,22.33,4297200,22.33
22-Sep-05,22.70,22.79,22.00,22.42,5405800,22.42
21-Sep-05,23.03,23.16,22.60,22.70,4959300,22.70
20-Sep-05,23.03,23.77,22.93,23.13,7113400,23.13
19-Sep-05,23.50,23.50,23.14,23.26,3548600,23.26
16-Sep-05,23.37,23.63,23.31,23.53,3793200,23.53
15-Sep-05,23.45,23.65,22.95,23.38,4231800,23.38
14-Sep-05,24.00,24.00,23.36,23.51,3925200,23.51
13-Sep-05,23.97,24.22,23.90,24.00,2474700,24.00
12-Sep-05,24.02,24.37,23.85,24.03,4001900,24.03
9-Sep-05,24.00,24.13,23.80,24.02,3224300,24.02
8-Sep-05,23.71,24.14,23.71,24.08,5673200,24.08
7-Sep-05,23.30,23.87,23.30,23.80,4319900,23.80
6-Sep-05,23.25,23.41,23.17,23.35,3324600,23.35
2-Sep-05,23.06,23.40,22.97,23.16,4572100,23.16
1-Sep-05,22.75,23.12,22.58,23.02,7110600,23.02
31-Aug-05,22.52,22.76,22.51,22.74,6770600,22.74
30-Aug-05,22.85,22.86,22.33,22.62,8211600,22.62
29-Aug-05,22.76,22.91,22.58,22.84,5759500,22.84
26-Aug-05,23.17,23.22,22.75,22.97,6894300,22.97
25-Aug-05,23.47,23.60,23.27,23.34,4553500,23.34
24-Aug-05,23.60,23.81,23.44,23.56,4953500,23.56
23-Aug-05,23.75,23.85,23.51,23.66,3863200,23.66
22-Aug-05,23.39,23.82,23.29,23.60,5055300,23.60
19-Aug-05,23.43,23.48,23.19,23.32,4130000,23.32
18-Aug-05,23.41,23.52,23.32,23.37,3132700,23.37
17-Aug-05,23.65,23.84,23.39,23.48,4845300,23.48
16-Aug-05,23.31,23.76,23.19,23.60,6303400,23.60
15-Aug-05,23.46,23.72,23.39,23.49,3617700,23.49
12-Aug-05,23.48,23.63,23.16,23.58,5532300,23.58
11-Aug-05,23.54,23.79,23.29,23.79,5370400,23.79
10-Aug-05,23.32,23.80,23.31,23.56,9417800,23.56
9-Aug-05,23.21,23.34,23.08,23.30,6256700,23.30
8-Aug-05,23.59,23.63,23.07,23.11,5669800,23.11
5-Aug-05,23.60,23.78,23.39,23.63,6850000,23.63
4-Aug-05,24.29,24.43,23.74,23.79,6237900,23.79
3-Aug-05,24.22,24.50,24.10,24.48,6029100,24.48
2-Aug-05,24.20,24.38,24.10,24.25,5282700,24.25
1-Aug-05,24.09,24.28,23.89,24.16,5789400,24.16
29-Jul-05,24.02,24.30,23.99,23.99,5350100,23.99
28-Jul-05,24.10,24.19,23.90,23.97,6588600,23.97
27-Jul-05,23.23,24.22,22.96,24.13,11824600,24.13
26-Jul-05,23.16,23.35,23.08,23.10,9528400,23.10
25-Jul-05,23.90,23.99,22.95,23.03,14486400,23.03
22-Jul-05,24.06,24.09,23.67,23.84,7339700,23.84
21-Jul-05,24.97,25.00,23.76,23.90,17574300,23.90
20-Jul-05,25.60,25.63,24.80,25.00,18007600,25.00
19-Jul-05,26.32,27.21,26.13,26.53,7659800,26.53
18-Jul-05,25.98,26.15,25.80,26.12,4063900,26.12
15-Jul-05,26.33,26.48,25.83,26.08,5000000,26.08
14-Jul-05,26.21,26.80,26.20,26.28,6504500,26.28
13-Jul-05,26.13,26.19,25.55,26.16,4377500,26.16
12-Jul-05,25.40,26.16,25.33,26.00,5844800,26.00
11-Jul-05,25.47,25.53,25.14,25.50,5081500,25.50
8-Jul-05,24.80,25.41,24.54,25.40,6985600,25.40
7-Jul-05,24.70,24.95,24.50,24.85,5157300,24.85
6-Jul-05,24.62,25.29,24.60,24.95,6480600,24.95
5-Jul-05,24.61,25.06,24.47,24.72,6001800,24.72
1-Jul-05,25.25,25.38,24.76,24.89,4939300,24.89
30-Jun-05,25.45,25.76,25.18,25.18,5520100,25.18
29-Jun-05,25.23,25.48,25.10,25.23,4204300,25.23
28-Jun-05,25.44,25.56,25.06,25.18,5101300,25.18
27-Jun-05,25.40,25.51,25.14,25.27,5125500,25.27
24-Jun-05,26.68,26.90,25.46,25.60,11938700,25.60
23-Jun-05,27.21,27.65,26.70,26.75,12608600,26.75
22-Jun-05,27.29,27.29,26.75,27.06,5993600,27.06
21-Jun-05,26.24,27.24,26.20,27.12,12267200,27.12
20-Jun-05,26.00,26.23,25.95,26.02,4041200,26.02
17-Jun-05,26.26,26.43,26.05,26.27,6095800,26.27
16-Jun-05,25.57,26.42,25.45,26.24,9540700,26.24
15-Jun-05,25.32,25.49,24.88,25.46,6873900,25.46
14-Jun-05,25.12,25.39,24.77,24.99,3251600,24.99
13-Jun-05,24.91,25.46,24.83,25.16,4710400,25.16
10-Jun-05,24.94,25.19,24.46,25.13,5755800,25.13
9-Jun-05,24.56,25.06,24.42,24.86,5412400,24.86
8-Jun-05,24.81,24.99,24.52,24.60,4417000,24.60
7-Jun-05,25.19,25.47,24.69,24.79,5455800,24.79
6-Jun-05,25.15,25.25,24.62,25.05,5917700,25.05
3-Jun-05,25.63,25.70,25.02,25.22,4549400,25.22
2-Jun-05,25.58,25.74,25.51,25.67,3563900,25.67
1-Jun-05,25.42,25.90,25.32,25.69,4701100,25.69
31-May-05,25.88,25.90,25.52,25.65,5926100,25.65
27-May-05,25.79,26.00,25.66,25.79,5349600,25.79
26-May-05,25.53,25.95,25.35,25.90,6304500,25.90
25-May-05,25.58,25.71,25.20,25.35,7863400,25.35
24-May-05,25.47,25.86,25.44,25.80,5861200,25.80
23-May-05,25.76,25.90,25.44,25.73,7781800,25.73
20-May-05,25.02,25.77,24.92,25.73,8690000,25.73
19-May-05,24.80,25.20,24.70,25.10,7337500,25.10
18-May-05,24.23,24.92,24.11,24.73,8828500,24.73
17-May-05,24.08,24.19,23.79,24.04,4896100,24.04
16-May-05,24.41,24.45,24.03,24.19,5028100,24.19
13-May-05,23.88,24.52,23.81,24.28,13646800,24.28
12-May-05,23.55,24.04,23.50,23.65,9403100,23.65
11-May-05,23.10,23.59,23.06,23.48,11545900,23.48
10-May-05,23.02,23.20,22.79,23.04,5066300,23.04
9-May-05,22.91,23.30,22.71,23.20,4709700,23.20
6-May-05,22.88,23.03,22.70,22.95,6041500,22.95
5-May-05,22.97,23.10,22.55,22.62,5465800,22.62
4-May-05,23.07,23.29,22.82,23.10,10042500,23.10
3-May-05,22.62,23.05,22.62,22.90,6961600,22.90
2-May-05,22.76,22.87,22.39,22.76,5518800,22.76
29-Apr-05,22.80,22.87,22.05,22.58,7316100,22.58
28-Apr-05,22.82,22.83,22.24,22.37,6507500,22.37
27-Apr-05,22.27,23.33,22.14,22.85,16531300,22.85
26-Apr-05,22.81,22.92,22.16,22.31,7519100,22.31
25-Apr-05,22.77,22.99,22.71,22.98,5611400,22.98
22-Apr-05,22.89,22.97,22.48,22.62,8906500,22.62
21-Apr-05,23.02,23.11,22.21,22.85,12150000,22.85
20-Apr-05,23.00,23.48,22.53,22.63,33632100,22.63
19-Apr-05,20.35,21.44,20.31,21.26,14286300,21.26
18-Apr-05,19.67,20.43,19.65,20.29,10595100,20.29
15-Apr-05,20.46,20.51,19.69,19.75,12234600,19.75
14-Apr-05,21.27,21.38,20.49,20.72,8119900,20.72
13-Apr-05,21.54,21.71,21.11,21.18,4804600,21.18
12-Apr-05,21.72,21.89,21.25,21.65,8629800,21.65
11-Apr-05,21.78,21.89,21.58,21.77,4588000,21.77
8-Apr-05,22.20,22.36,21.70,21.71,5405500,21.71
7-Apr-05,21.92,22.05,21.83,22.00,3593200,22.00
6-Apr-05,22.02,22.30,21.76,21.86,4575500,21.86
5-Apr-05,22.05,22.47,21.85,21.98,6211800,21.98
4-Apr-05,21.55,22.15,21.20,21.97,8854800,21.97
1-Apr-05,22.35,22.58,21.48,21.53,7700500,21.53
31-Mar-05,22.24,22.25,21.89,22.06,5297400,22.06
30-Mar-05,21.44,22.28,21.39,22.18,11112800,22.18
29-Mar-05,21.55,21.79,21.16,21.20,7108700,21.20
28-Mar-05,21.70,21.90,21.22,21.22,5148200,21.22
24-Mar-05,21.03,21.89,20.95,21.58,10020400,21.58
23-Mar-05,20.62,21.17,20.60,20.90,7592400,20.90
22-Mar-05,21.38,21.61,20.69,20.75,8291000,20.75
21-Mar-05,21.40,21.55,21.14,21.23,5584800,21.23
18-Mar-05,22.01,22.03,21.27,21.38,5154500,21.38
17-Mar-05,21.44,22.14,21.41,21.85,9520400,21.85
16-Mar-05,21.66,21.96,21.23,21.39,9423700,21.39
15-Mar-05,22.38,22.59,21.84,21.86,5739900,21.86
14-Mar-05,22.41,22.66,22.20,22.35,5045300,22.35
11-Mar-05,23.08,23.25,22.21,22.35,7291500,22.35
10-Mar-05,23.32,23.40,22.75,23.04,7954200,23.04
9-Mar-05,22.56,23.82,22.56,23.35,16434700,23.35
8-Mar-05,22.75,23.13,22.50,22.57,10007000,22.57
7-Mar-05,21.53,23.22,21.37,23.00,18297800,23.00
4-Mar-05,21.48,21.68,21.21,21.26,7843500,21.26
3-Mar-05,21.94,21.98,21.27,21.29,8335100,21.29
2-Mar-05,21.46,22.07,21.34,21.86,7439700,21.86
1-Mar-05,21.61,21.84,21.22,21.56,8315200,21.56
28-Feb-05,21.73,22.07,21.25,21.54,7936000,21.54
25-Feb-05,21.80,22.15,21.54,21.63,8007100,21.63
24-Feb-05,21.42,21.82,21.32,21.71,7634300,21.71
23-Feb-05,21.60,21.76,21.06,21.50,8431600,21.50
22-Feb-05,21.40,21.98,21.15,21.45,9358200,21.45
18-Feb-05,22.37,22.45,21.85,21.95,9949800,21.95
17-Feb-05,23.04,23.18,22.40,22.45,6980400,22.45
16-Feb-05,23.04,23.19,22.79,22.96,6218500,22.96
15-Feb-05,23.55,23.90,23.03,23.17,11542000,23.17
14-Feb-05,23.56,23.81,23.31,23.53,9252800,23.53
11-Feb-05,22.97,23.99,22.95,23.64,7354300,23.64
10-Feb-05,23.44,23.66,22.98,23.25,9206200,23.25
9-Feb-05,23.88,24.08,23.32,23.38,10681400,23.38
8-Feb-05,23.20,23.80,23.14,23.63,13791500,23.63
7-Feb-05,23.06,23.20,21.65,23.14,25250700,23.14
4-Feb-05,23.40,23.67,22.73,22.97,14317400,22.97
3-Feb-05,24.24,24.31,22.87,23.30,29865000,23.30
2-Feb-05,24.76,24.98,24.15,24.47,11456100,24.47
1-Feb-05,25.11,25.32,24.73,25.00,8501900,25.00
31-Jan-05,24.77,25.23,24.65,25.13,7819500,25.13
28-Jan-05,25.06,25.18,24.40,24.55,5700300,24.55
27-Jan-05,24.69,25.18,24.46,25.00,6761100,25.00
26-Jan-05,24.71,24.85,24.25,24.57,9085100,24.57
25-Jan-05,24.56,24.91,24.31,24.47,8364100,24.47
24-Jan-05,25.06,25.50,23.86,24.06,12461500,24.06
21-Jan-05,25.44,25.55,24.95,25.00,6931700,25.00
20-Jan-05,25.50,26.08,25.41,25.44,8283800,25.44
19-Jan-05,26.52,26.73,25.22,25.74,24743800,25.74
18-Jan-05,26.57,26.65,26.20,26.46,14849500,26.46
14-Jan-05,26.51,26.72,26.49,26.60,9040800,26.60
13-Jan-05,26.34,26.80,26.23,26.30,7708700,26.30
12-Jan-05,25.87,26.30,25.83,26.27,7671400,26.27
11-Jan-05,25.76,25.98,25.52,25.67,7696100,25.67
10-Jan-05,25.52,26.11,25.48,25.84,7962900,25.84
7-Jan-05,25.33,25.76,25.11,25.46,5490000,25.46
6-Jan-05,25.94,26.06,25.16,25.18,9123700,25.18
5-Jan-05,25.80,26.42,25.27,25.64,8397900,25.64
4-Jan-05,26.95,27.21,25.48,25.80,12899400,25.80
3-Jan-05,27.23,27.48,26.74,26.82,8148200,26.82