matplotlib Code

408 lines (407 with data), 19.0 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,35.89,36.12,35.80,35.96,442800,35.96
10-Aug-06,36.09,36.25,35.61,36.21,323800,36.21
9-Aug-06,35.37,36.20,35.37,36.08,521300,36.08
8-Aug-06,35.48,35.69,35.06,35.35,167400,35.35
7-Aug-06,35.54,35.92,35.38,35.61,90100,35.61
4-Aug-06,35.50,36.67,35.47,35.73,1417000,35.73
3-Aug-06,34.96,35.93,34.85,35.58,530100,35.58
2-Aug-06,35.11,35.50,35.07,35.24,470200,35.24
1-Aug-06,35.13,35.16,34.53,34.80,264600,34.80
31-Jul-06,35.20,35.50,34.80,34.99,346200,34.99
28-Jul-06,34.57,35.10,34.57,35.06,502700,35.06
27-Jul-06,34.34,34.58,33.88,34.04,641300,34.04
26-Jul-06,33.67,34.00,33.51,33.86,343700,33.86
25-Jul-06,33.97,33.97,33.30,33.84,556500,33.84
24-Jul-06,34.10,34.18,32.96,33.29,497000,33.29
21-Jul-06,33.10,33.58,32.81,33.21,547800,33.21
20-Jul-06,33.98,34.00,33.02,33.02,362200,33.02
19-Jul-06,32.83,34.37,32.79,34.04,580400,34.04
18-Jul-06,32.82,33.43,32.61,33.00,588400,33.00
17-Jul-06,33.36,33.73,33.09,33.47,340000,33.47
14-Jul-06,33.79,34.28,33.39,34.13,393500,34.13
13-Jul-06,34.20,35.03,34.16,34.39,369200,34.39
12-Jul-06,34.89,35.15,34.78,34.87,739600,34.87
11-Jul-06,34.81,35.10,34.69,34.95,808200,34.95
10-Jul-06,34.79,35.09,34.07,34.52,924600,34.52
7-Jul-06,35.55,35.63,34.72,35.00,838700,35.00
6-Jul-06,35.53,35.99,35.30,35.41,984400,35.41
5-Jul-06,34.69,36.29,34.32,35.02,6257500,35.02
3-Jul-06,43.71,43.71,31.71,33.33,10210200,33.33
30-Jun-06,45.50,45.59,45.10,45.43,758100,45.43
29-Jun-06,44.88,45.24,44.50,45.00,544100,45.00
28-Jun-06,44.35,44.60,44.20,44.60,154400,44.60
27-Jun-06,44.70,44.80,43.77,44.02,410300,44.02
26-Jun-06,44.89,44.90,44.25,44.61,297500,44.61
23-Jun-06,44.67,44.90,44.29,44.61,181800,44.61
22-Jun-06,44.53,44.72,44.24,44.55,201300,44.55
21-Jun-06,44.97,44.98,44.59,44.65,1250600,44.65
20-Jun-06,43.78,43.90,43.46,43.68,320200,43.68
19-Jun-06,44.06,44.20,42.75,42.86,386000,42.86
16-Jun-06,43.98,44.15,43.64,43.74,546300,43.74
15-Jun-06,43.74,44.24,42.92,44.07,617600,44.07
14-Jun-06,41.63,42.34,41.10,42.33,826700,42.33
13-Jun-06,41.05,41.14,39.33,39.86,1191100,39.86
12-Jun-06,42.21,42.33,41.24,41.25,418000,41.25
9-Jun-06,42.46,42.66,41.75,41.86,827500,41.86
8-Jun-06,43.15,43.27,41.03,41.92,1575500,41.92
7-Jun-06,44.12,44.36,43.57,43.63,822700,43.63
6-Jun-06,44.62,44.78,44.17,44.50,429500,44.50
5-Jun-06,45.53,45.54,44.68,44.77,443500,44.77
2-Jun-06,46.41,46.49,45.49,45.82,783900,45.82
1-Jun-06,45.20,45.84,45.12,45.81,274400,45.81
31-May-06,44.84,45.35,44.74,45.15,267700,45.15
30-May-06,45.56,45.56,44.53,44.58,774000,44.58
26-May-06,45.47,45.85,45.11,45.82,416000,45.82
25-May-06,45.05,45.65,44.72,45.62,489900,45.62
24-May-06,45.47,45.59,44.48,45.04,2101200,45.04
23-May-06,44.14,44.94,43.64,43.80,1482400,43.80
22-May-06,43.39,44.00,42.09,43.72,1744200,43.72
19-May-06,44.25,45.47,44.25,45.36,972400,45.36
18-May-06,44.94,45.35,44.40,44.95,781700,44.95
17-May-06,46.60,46.64,45.67,45.90,684200,45.90
16-May-06,47.04,47.19,46.50,46.71,606300,46.71
15-May-06,47.25,47.37,47.00,47.21,326000,47.21
12-May-06,48.50,48.50,47.59,47.86,316300,47.86
11-May-06,48.53,48.73,47.53,48.15,856900,48.15
10-May-06,48.59,48.93,48.32,48.38,750200,48.38
9-May-06,50.15,50.23,48.36,49.37,1020000,49.37
8-May-06,47.40,52.46,47.40,51.51,5352100,51.51
5-May-06,47.55,48.52,47.52,47.56,2839200,47.56
4-May-06,46.43,47.00,45.88,46.95,1660800,46.95
3-May-06,44.33,46.00,44.00,45.87,2533300,45.87
2-May-06,48.72,48.80,47.04,47.40,1542500,47.40
1-May-06,49.79,50.25,49.50,49.71,597500,49.71
28-Apr-06,45.66,50.01,45.35,49.18,2879100,49.18
27-Apr-06,45.88,45.89,45.30,45.54,463100,45.54
26-Apr-06,46.66,46.66,45.30,45.50,375400,45.50
25-Apr-06,46.25,46.48,45.41,45.90,312200,45.90
24-Apr-06,47.20,47.25,45.81,45.98,503800,45.98
21-Apr-06,46.38,47.05,46.30,46.54,210300,46.54
20-Apr-06,48.21,48.21,46.63,46.89,349000,46.89
19-Apr-06,48.24,48.37,47.61,48.23,287600,48.23
18-Apr-06,47.48,48.25,46.40,48.13,353300,48.13
17-Apr-06,45.50,46.62,45.50,46.44,425200,46.44
13-Apr-06,45.95,46.30,45.74,46.18,201800,46.18
12-Apr-06,46.13,46.30,45.65,45.70,751000,45.70
11-Apr-06,46.05,46.43,45.44,45.64,259200,45.64
10-Apr-06,46.28,46.44,45.93,46.00,173100,46.00
7-Apr-06,46.31,46.64,45.59,46.43,668500,46.43
6-Apr-06,46.77,46.94,46.06,46.49,845300,46.49
5-Apr-06,46.82,47.50,46.82,46.98,857200,46.98
4-Apr-06,47.01,47.43,46.83,47.00,379400,47.00
3-Apr-06,47.00,47.18,46.88,47.05,327800,47.05
31-Mar-06,46.83,47.26,46.83,47.08,200100,47.08
30-Mar-06,47.13,47.55,46.88,47.33,197000,47.33
29-Mar-06,46.62,47.75,46.20,47.09,473500,47.09
28-Mar-06,47.75,48.04,46.98,47.59,1988400,47.59
27-Mar-06,43.53,44.39,43.31,44.04,189600,44.04
24-Mar-06,43.38,44.31,43.21,43.85,200900,43.85
23-Mar-06,43.81,43.93,43.52,43.57,190200,43.57
22-Mar-06,44.08,44.32,43.76,44.05,244900,44.05
21-Mar-06,42.50,44.18,42.50,44.18,463800,44.18
20-Mar-06,42.81,42.81,42.29,42.55,231200,42.55
17-Mar-06,42.44,42.69,42.14,42.53,203100,42.53
16-Mar-06,42.15,42.50,42.00,42.01,89400,42.01
15-Mar-06,41.87,42.15,41.65,42.04,287200,42.04
14-Mar-06,41.45,42.00,41.08,41.83,558900,41.83
13-Mar-06,41.37,41.72,41.35,41.57,440700,41.57
10-Mar-06,41.79,41.79,41.08,41.23,104900,41.23
9-Mar-06,41.80,42.00,41.48,41.74,256900,41.74
8-Mar-06,41.43,41.99,41.43,41.99,163400,41.99
7-Mar-06,41.40,42.29,41.40,41.96,394500,41.96
6-Mar-06,41.90,42.09,41.90,42.00,303900,42.00
3-Mar-06,41.73,42.16,41.72,41.88,152000,41.88
2-Mar-06,42.21,42.21,41.55,41.97,199200,41.97
1-Mar-06,41.85,42.67,41.81,42.66,400500,42.66
28-Feb-06,41.02,41.94,40.96,41.87,431000,41.87
27-Feb-06,41.33,41.50,40.89,41.00,207800,41.00
24-Feb-06,41.25,41.95,41.00,41.95,191200,41.95
23-Feb-06,42.09,42.17,41.06,41.65,793200,41.65
22-Feb-06,41.97,42.51,41.66,42.48,305100,42.48
21-Feb-06,42.05,42.21,41.46,41.81,348700,41.81
17-Feb-06,41.45,42.00,41.45,41.72,702600,41.72
16-Feb-06,41.63,41.63,41.39,41.47,260300,41.47
15-Feb-06,41.82,41.84,41.34,41.50,257400,41.50
14-Feb-06,41.32,42.54,41.02,42.32,371300,42.32
13-Feb-06,41.47,41.85,41.28,41.43,276400,41.43
10-Feb-06,42.28,42.52,41.45,42.13,273700,42.13
9-Feb-06,42.25,42.55,42.03,42.07,366000,42.07
8-Feb-06,41.50,42.00,41.39,41.90,345400,41.90
7-Feb-06,41.17,41.46,40.63,41.04,350400,41.04
6-Feb-06,40.87,41.14,40.73,41.09,209300,41.09
3-Feb-06,40.38,40.82,40.25,40.53,264500,40.53
2-Feb-06,40.63,40.92,40.05,40.43,428900,40.43
1-Feb-06,38.89,39.93,38.88,39.86,433300,39.86
31-Jan-06,38.73,38.84,38.30,38.50,437600,38.50
30-Jan-06,38.40,38.82,38.30,38.57,267400,38.57
27-Jan-06,39.17,39.17,38.57,38.84,314800,38.84
26-Jan-06,39.10,39.10,35.92,38.80,1300200,38.80
25-Jan-06,39.85,39.90,38.76,39.29,767700,39.29
24-Jan-06,39.50,39.93,39.36,39.93,534700,39.93
23-Jan-06,39.50,39.68,38.95,39.09,1166000,39.09
20-Jan-06,38.64,39.23,38.58,38.90,2445800,38.90
19-Jan-06,36.10,37.50,35.42,37.11,4601200,37.11
18-Jan-06,28.20,28.57,27.62,27.86,471000,27.86
17-Jan-06,29.48,29.48,28.42,28.52,682400,28.52
13-Jan-06,29.37,29.96,29.31,29.54,194400,29.54
12-Jan-06,29.57,30.00,29.30,29.76,203300,29.76
11-Jan-06,28.52,30.30,28.52,29.94,660600,29.94
10-Jan-06,28.02,28.29,27.86,28.20,485900,28.20
9-Jan-06,28.48,28.74,28.31,28.60,354800,28.60
6-Jan-06,27.95,28.45,27.94,28.12,566900,28.12
5-Jan-06,27.95,27.98,27.50,27.88,269800,27.88
4-Jan-06,28.11,28.35,27.68,27.95,258600,27.95
3-Jan-06,27.54,28.25,27.38,27.90,1153400,27.90
30-Dec-05,26.89,27.09,26.70,26.84,203800,26.84
29-Dec-05,26.65,26.95,26.58,26.73,185100,26.73
28-Dec-05,26.49,26.82,26.44,26.60,258500,26.60
27-Dec-05,26.37,26.37,26.13,26.28,166000,26.28
23-Dec-05,26.02,26.43,26.02,26.41,225000,26.41
22-Dec-05,25.71,26.40,25.69,26.27,707100,26.27
21-Dec-05,25.04,26.45,24.88,26.20,384100,26.20
20-Dec-05,24.64,24.84,24.60,24.75,299000,24.75
19-Dec-05,24.56,24.73,24.38,24.51,209000,24.51
16-Dec-05,24.55,24.84,24.41,24.54,72700,24.54
15-Dec-05,24.55,24.97,24.51,24.78,125200,24.78
14-Dec-05,24.68,24.81,24.51,24.79,152000,24.79
13-Dec-05,24.45,24.80,23.93,24.61,266400,24.61
12-Dec-05,24.39,24.86,24.39,24.69,317300,24.69
9-Dec-05,23.98,24.17,23.88,23.91,72700,23.91
8-Dec-05,23.85,24.04,23.83,24.00,143600,24.00
7-Dec-05,24.21,24.42,23.80,23.80,326400,23.80
6-Dec-05,23.52,23.98,23.52,23.89,227000,23.89
5-Dec-05,23.14,23.46,23.03,23.39,215700,23.39
2-Dec-05,22.91,23.57,22.74,23.39,747600,23.39
1-Dec-05,22.90,23.35,22.50,23.11,557800,23.11
30-Nov-05,22.94,23.11,22.79,23.04,303900,23.04
29-Nov-05,22.74,23.00,22.64,22.90,487900,22.90
28-Nov-05,22.07,22.53,21.99,22.41,398700,22.41
25-Nov-05,21.86,22.28,21.86,22.19,109400,22.19
23-Nov-05,21.39,22.30,21.39,22.00,509600,22.00
22-Nov-05,20.57,21.35,20.50,21.25,473900,21.25
21-Nov-05,20.45,20.73,20.28,20.60,107800,20.60
18-Nov-05,20.60,20.77,20.38,20.77,197400,20.77
17-Nov-05,20.20,20.70,20.03,20.58,179900,20.58
16-Nov-05,20.07,20.14,19.99,20.11,56400,20.11
15-Nov-05,20.19,20.44,20.00,20.10,257000,20.10
14-Nov-05,20.15,20.63,20.07,20.53,273700,20.53
11-Nov-05,20.26,20.62,20.06,20.46,472800,20.46
10-Nov-05,19.56,19.90,19.51,19.80,156800,19.80
9-Nov-05,19.50,19.54,19.34,19.48,110300,19.48
8-Nov-05,19.66,19.72,19.48,19.58,87000,19.58
7-Nov-05,19.63,19.92,19.57,19.90,122200,19.90
4-Nov-05,19.89,19.90,19.61,19.83,105900,19.83
3-Nov-05,20.07,20.27,19.73,19.82,350700,19.82
2-Nov-05,19.20,19.76,19.20,19.68,145200,19.68
1-Nov-05,19.15,19.15,18.83,18.89,272200,18.89
31-Oct-05,19.04,19.20,19.00,19.03,126200,19.03
28-Oct-05,18.81,18.97,18.80,18.85,56200,18.85
27-Oct-05,18.97,19.13,18.73,18.86,157100,18.86
26-Oct-05,18.92,19.33,18.92,18.98,218100,18.98
25-Oct-05,19.09,19.17,18.91,19.00,193900,19.00
24-Oct-05,18.99,19.59,18.89,19.49,427400,19.49
21-Oct-05,17.96,18.38,17.92,18.10,237700,18.10
20-Oct-05,18.43,18.43,18.07,18.10,134300,18.10
19-Oct-05,18.18,18.39,17.90,18.32,214400,18.32
18-Oct-05,18.59,18.77,18.51,18.51,224500,18.51
17-Oct-05,18.73,19.04,18.69,18.70,232200,18.70
14-Oct-05,18.54,19.13,18.50,18.84,216400,18.84
13-Oct-05,18.69,18.82,18.52,18.75,199100,18.75
12-Oct-05,19.03,19.19,18.72,18.78,442700,18.78
11-Oct-05,19.25,19.42,18.95,19.03,179600,19.03
10-Oct-05,19.45,19.52,19.08,19.18,197600,19.18
7-Oct-05,19.69,19.70,19.33,19.45,537700,19.45
6-Oct-05,19.44,19.58,19.02,19.05,373700,19.05
5-Oct-05,18.28,19.10,18.28,18.72,704200,18.72
4-Oct-05,18.25,18.25,17.85,17.89,420900,17.89
3-Oct-05,18.29,18.46,18.18,18.27,335200,18.27
30-Sep-05,18.21,18.77,18.21,18.42,369200,18.42
29-Sep-05,18.25,18.35,18.17,18.26,386700,18.26
28-Sep-05,18.24,18.36,18.10,18.20,319900,18.20
27-Sep-05,18.34,18.43,18.10,18.10,436900,18.10
26-Sep-05,18.55,18.55,18.26,18.44,103600,18.44
23-Sep-05,18.45,18.57,18.29,18.42,67400,18.42
22-Sep-05,18.33,18.41,18.21,18.33,292200,18.33
21-Sep-05,18.57,18.63,18.44,18.48,450700,18.48
20-Sep-05,18.91,18.97,18.58,18.66,225700,18.66
19-Sep-05,18.99,19.09,18.88,18.92,116900,18.92
16-Sep-05,18.94,19.07,18.94,18.94,167000,18.94
15-Sep-05,19.40,19.40,18.75,18.94,257300,18.94
14-Sep-05,19.00,19.15,18.91,19.02,301100,19.02
13-Sep-05,18.62,18.62,18.31,18.50,575200,18.50
12-Sep-05,18.57,18.69,18.55,18.61,335700,18.61
9-Sep-05,18.58,18.77,18.57,18.68,404200,18.68
8-Sep-05,18.76,18.76,18.24,18.32,334100,18.32
7-Sep-05,19.12,19.22,18.85,18.90,554200,18.90
6-Sep-05,19.40,19.41,19.17,19.17,203500,19.17
2-Sep-05,19.35,19.64,19.26,19.41,164600,19.41
1-Sep-05,19.09,19.60,19.04,19.40,221000,19.40
31-Aug-05,18.96,19.32,18.95,19.21,59700,19.21
30-Aug-05,18.99,19.25,18.94,19.06,52000,19.06
29-Aug-05,19.15,19.17,18.95,19.10,86100,19.10
26-Aug-05,18.94,19.24,18.94,19.15,86000,19.15
25-Aug-05,19.17,19.17,19.00,19.01,131600,19.01
24-Aug-05,19.31,19.76,19.22,19.30,111600,19.30
23-Aug-05,19.60,19.69,19.40,19.49,94100,19.49
22-Aug-05,19.74,19.93,19.69,19.83,75300,19.83
19-Aug-05,19.49,19.65,19.34,19.45,50300,19.45
18-Aug-05,19.69,19.82,19.40,19.43,129400,19.43
17-Aug-05,19.76,19.93,19.72,19.75,87100,19.75
16-Aug-05,20.26,20.39,19.89,19.92,71200,19.92
15-Aug-05,20.23,20.48,20.19,20.34,55100,20.34
12-Aug-05,20.44,20.47,20.19,20.31,54600,20.31
11-Aug-05,20.78,20.78,20.51,20.69,115200,20.69
10-Aug-05,20.55,20.95,20.55,20.84,107500,20.84
9-Aug-05,20.56,20.63,20.31,20.55,91400,20.55
8-Aug-05,20.34,20.62,20.10,20.41,158100,20.41
5-Aug-05,20.86,20.90,20.47,20.53,117400,20.53
4-Aug-05,21.17,21.17,20.94,20.95,45700,20.95
3-Aug-05,21.20,21.30,20.92,21.22,75400,21.22
2-Aug-05,21.27,21.55,21.26,21.33,131000,21.33
1-Aug-05,21.30,21.86,21.10,21.55,278000,21.55
29-Jul-05,21.14,21.34,20.85,21.24,312100,21.24
28-Jul-05,20.26,21.33,20.25,21.30,313000,21.30
27-Jul-05,19.77,20.11,19.69,20.11,463000,20.11
26-Jul-05,19.36,19.70,19.28,19.60,162200,19.60
25-Jul-05,19.23,19.51,19.16,19.44,164300,19.44
22-Jul-05,18.50,19.15,18.50,18.92,75800,18.92
21-Jul-05,18.61,18.68,18.25,18.45,230200,18.45
20-Jul-05,18.83,19.24,18.73,19.17,70000,19.17
19-Jul-05,19.11,19.12,18.92,18.98,103900,18.98
18-Jul-05,19.29,19.29,19.03,19.15,68400,19.15
15-Jul-05,19.45,19.45,19.07,19.36,92100,19.36
14-Jul-05,19.79,19.90,19.45,19.54,121500,19.54
13-Jul-05,19.84,19.85,19.55,19.66,68500,19.66
12-Jul-05,19.28,19.83,19.28,19.76,218900,19.76
11-Jul-05,18.89,19.25,18.82,19.20,122200,19.20
8-Jul-05,18.74,19.05,18.74,18.93,65800,18.93
7-Jul-05,18.45,18.95,18.20,18.84,110400,18.84
6-Jul-05,18.82,18.91,18.77,18.82,33200,18.82
5-Jul-05,18.57,19.10,18.46,18.77,157900,18.77
1-Jul-05,18.47,18.88,18.46,18.76,170000,18.76
30-Jun-05,18.62,18.74,18.34,18.36,294300,18.36
29-Jun-05,18.67,18.91,18.59,18.81,142700,18.81
28-Jun-05,18.33,19.07,18.28,18.84,216900,18.84
27-Jun-05,18.33,18.58,18.24,18.30,156300,18.30
24-Jun-05,18.66,18.70,18.20,18.28,226000,18.28
23-Jun-05,19.08,19.08,18.45,18.47,108700,18.47
22-Jun-05,19.22,19.35,19.08,19.16,258200,19.16
21-Jun-05,19.29,19.34,19.14,19.21,72600,19.21
20-Jun-05,19.51,19.51,19.12,19.18,141200,19.18
17-Jun-05,19.27,19.56,19.24,19.52,140700,19.52
16-Jun-05,18.81,19.41,18.67,19.29,276400,19.29
15-Jun-05,18.75,18.78,18.50,18.70,216300,18.70
14-Jun-05,18.24,19.15,18.20,18.63,457800,18.63
13-Jun-05,18.14,18.24,18.00,18.19,129000,18.19
10-Jun-05,18.39,18.41,18.10,18.21,221400,18.21
9-Jun-05,18.63,18.72,18.34,18.55,184600,18.55
8-Jun-05,18.77,18.93,18.63,18.72,673900,18.72
7-Jun-05,18.83,18.90,18.59,18.74,462700,18.74
6-Jun-05,18.60,19.18,18.60,18.84,575400,18.84
3-Jun-05,18.20,18.82,18.19,18.60,636100,18.60
2-Jun-05,18.09,18.52,18.07,18.38,910800,18.38
1-Jun-05,17.95,18.11,17.71,18.07,783500,18.07
31-May-05,17.80,18.05,17.72,17.88,257600,17.88
27-May-05,17.58,17.89,17.31,17.71,449000,17.71
26-May-05,17.26,17.37,17.15,17.18,344900,17.18
25-May-05,17.21,17.33,17.01,17.10,110700,17.10
24-May-05,17.27,17.30,16.83,16.94,158700,16.94
23-May-05,17.61,17.61,17.30,17.36,116100,17.36
20-May-05,17.14,17.75,17.14,17.63,183500,17.63
19-May-05,17.26,17.41,17.18,17.30,283000,17.30
18-May-05,17.02,17.47,17.02,17.26,198100,17.26
17-May-05,17.13,17.22,16.73,17.02,119100,17.02
16-May-05,17.20,17.32,16.69,17.07,488800,17.07
13-May-05,16.98,17.10,16.95,17.00,296900,17.00
12-May-05,17.10,17.13,16.55,16.77,771500,16.77
11-May-05,16.12,16.37,15.91,16.36,429300,16.36
10-May-05,17.00,17.00,15.60,15.91,802900,15.91
9-May-05,17.13,17.22,16.95,17.17,301900,17.17
6-May-05,17.21,17.46,16.97,16.97,307500,16.97
5-May-05,17.40,17.51,17.20,17.23,206800,17.23
4-May-05,17.36,17.73,17.34,17.46,146800,17.46
3-May-05,17.78,17.78,17.38,17.42,111300,17.42
2-May-05,17.87,17.88,17.61,17.77,214700,17.77
29-Apr-05,17.55,17.84,17.48,17.81,270300,17.81
28-Apr-05,17.86,17.92,17.40,17.48,498600,17.48
27-Apr-05,18.17,18.23,17.95,18.07,445500,18.07
26-Apr-05,18.21,18.35,18.07,18.12,248900,18.12
25-Apr-05,18.69,18.77,18.08,18.20,211600,18.20
22-Apr-05,18.36,18.89,18.04,18.54,395300,18.54
21-Apr-05,19.62,19.70,17.32,17.46,1905000,17.46
20-Apr-05,20.04,20.13,19.04,19.34,192000,19.34
19-Apr-05,19.88,20.08,19.82,20.00,141300,20.00
18-Apr-05,19.62,20.50,19.46,19.78,277200,19.78
15-Apr-05,19.88,19.97,19.13,19.22,303000,19.22
14-Apr-05,20.25,20.32,19.72,19.84,151600,19.84
13-Apr-05,20.56,20.56,20.03,20.19,124100,20.19
12-Apr-05,20.70,20.76,20.28,20.60,288500,20.60
11-Apr-05,20.96,21.00,20.77,20.86,195200,20.86
8-Apr-05,20.91,20.96,20.67,20.72,93000,20.72
7-Apr-05,20.71,20.80,20.48,20.76,112100,20.76
6-Apr-05,20.48,20.80,20.48,20.68,172600,20.68
5-Apr-05,20.04,20.25,19.92,20.10,96300,20.10
4-Apr-05,20.02,20.20,19.59,19.87,283100,19.87
1-Apr-05,20.54,20.62,19.89,20.22,333000,20.22
31-Mar-05,20.62,20.67,20.05,20.27,98600,20.27
30-Mar-05,19.82,20.26,19.76,20.25,471700,20.25
29-Mar-05,20.89,20.89,19.58,19.77,556400,19.77
28-Mar-05,21.01,21.04,20.63,20.67,73900,20.67
24-Mar-05,20.52,21.32,20.52,21.05,426800,21.05
23-Mar-05,21.76,21.81,19.61,20.50,1679300,20.50
22-Mar-05,22.65,22.97,22.52,22.53,112400,22.53
21-Mar-05,22.76,22.97,22.50,22.63,222000,22.63
18-Mar-05,23.10,23.10,22.85,22.88,198100,22.88
17-Mar-05,22.69,23.20,22.69,23.03,1174400,23.03
16-Mar-05,22.82,22.89,22.68,22.86,418800,22.86
15-Mar-05,22.76,22.82,22.49,22.65,389700,22.65
14-Mar-05,22.80,22.90,22.45,22.53,334900,22.53
11-Mar-05,22.83,23.00,22.72,22.75,349700,22.75
10-Mar-05,22.79,23.03,22.73,22.75,636500,22.75
9-Mar-05,22.91,22.97,22.47,22.55,445300,22.55
8-Mar-05,23.00,23.20,22.90,22.99,314800,22.99
7-Mar-05,22.81,23.20,22.81,23.15,449100,23.15
4-Mar-05,22.83,23.12,22.67,22.90,348400,22.90
3-Mar-05,22.50,22.83,22.48,22.71,260500,22.71
2-Mar-05,22.17,22.70,22.11,22.69,307000,22.69
1-Mar-05,22.37,22.55,22.13,22.26,440300,22.26
28-Feb-05,22.18,22.49,22.06,22.43,244100,22.43
25-Feb-05,22.10,22.24,21.62,22.18,636800,22.18
24-Feb-05,22.30,22.30,21.77,22.10,430400,22.10
23-Feb-05,22.45,22.59,21.85,22.27,360300,22.27
22-Feb-05,22.26,22.46,21.81,21.86,477800,21.86
18-Feb-05,21.53,21.70,21.36,21.60,172000,21.60
17-Feb-05,22.00,22.06,21.51,21.67,640300,21.67
16-Feb-05,22.79,22.89,21.72,21.96,1076800,21.96
15-Feb-05,22.98,23.49,22.75,23.09,1017000,23.09
14-Feb-05,22.23,22.95,22.10,22.87,525000,22.87
11-Feb-05,21.92,22.05,21.66,22.00,333400,22.00
10-Feb-05,21.89,21.89,21.35,21.36,139000,21.36
9-Feb-05,21.97,21.97,21.62,21.75,260300,21.75
8-Feb-05,21.70,21.93,21.50,21.57,333700,21.57
7-Feb-05,21.87,22.16,21.37,21.40,295400,21.40
4-Feb-05,21.40,22.38,21.40,22.30,388000,22.30
3-Feb-05,21.27,21.49,21.11,21.28,144300,21.28
2-Feb-05,21.70,21.88,21.42,21.81,214500,21.81
1-Feb-05,21.20,21.82,21.05,21.57,510100,21.57
31-Jan-05,20.38,21.70,20.30,21.39,1217000,21.39
28-Jan-05,20.44,20.52,20.15,20.15,195400,20.15
27-Jan-05,19.99,20.49,19.69,20.40,849600,20.40
26-Jan-05,19.76,19.99,19.36,19.95,516600,19.95
25-Jan-05,19.20,20.49,19.20,19.74,355500,19.74
24-Jan-05,19.50,19.54,18.96,18.97,511800,18.97
21-Jan-05,20.05,20.26,19.50,19.58,156100,19.58
20-Jan-05,19.96,20.22,19.52,19.92,410100,19.92
19-Jan-05,20.66,20.66,19.82,19.94,286100,19.94
18-Jan-05,20.25,20.38,20.00,20.24,254800,20.24
14-Jan-05,20.91,20.92,20.40,20.40,294900,20.40
13-Jan-05,21.13,21.39,21.00,21.08,237700,21.08
12-Jan-05,20.82,21.53,20.82,21.31,834300,21.31
11-Jan-05,20.51,20.65,20.02,20.32,260700,20.32
10-Jan-05,20.47,20.62,20.22,20.30,183900,20.30
7-Jan-05,20.80,20.98,20.30,20.45,319500,20.45
6-Jan-05,20.45,20.64,20.25,20.40,382800,20.40
5-Jan-05,21.21,21.54,20.22,20.50,509700,20.50
4-Jan-05,22.35,22.56,21.00,21.30,425600,21.30
3-Jan-05,22.75,22.96,22.39,22.39,413900,22.39