matplotlib Code

408 lines (407 with data), 19.6 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,22.40,24.01,22.32,23.40,26721200,23.40
10-Aug-06,24.06,24.30,23.65,24.16,17869000,24.16
9-Aug-06,24.82,25.50,24.15,24.33,9745100,24.33
8-Aug-06,23.90,24.85,23.84,24.34,10330100,24.34
7-Aug-06,23.57,24.01,23.25,23.71,7269100,23.71
4-Aug-06,24.96,25.00,23.37,23.99,13637200,23.99
3-Aug-06,22.80,24.94,22.48,24.32,14842800,24.32
2-Aug-06,21.72,22.99,21.67,22.88,12612900,22.88
1-Aug-06,21.87,21.91,20.85,21.25,10016100,21.25
31-Jul-06,22.43,22.66,22.08,22.14,9912700,22.14
28-Jul-06,21.07,22.71,20.95,22.67,13588300,22.67
27-Jul-06,20.51,21.35,20.17,20.54,11572300,20.54
26-Jul-06,20.25,20.49,19.65,20.25,8255300,20.25
25-Jul-06,19.80,20.46,19.51,20.25,9567400,20.25
24-Jul-06,18.43,20.01,18.33,19.56,16386300,19.56
21-Jul-06,18.56,18.64,17.63,17.77,10565300,17.77
20-Jul-06,19.95,20.30,19.18,19.21,8426700,19.21
19-Jul-06,18.70,19.84,18.56,19.60,17592500,19.60
18-Jul-06,18.42,18.97,17.76,18.78,16322200,18.78
17-Jul-06,17.59,18.01,17.50,17.81,8380100,17.81
14-Jul-06,18.09,18.19,17.17,17.67,9535800,17.67
13-Jul-06,17.95,18.40,17.67,17.76,9009700,17.76
12-Jul-06,19.08,19.30,18.21,18.23,7683900,18.23
11-Jul-06,18.47,19.22,18.20,19.15,10009700,19.15
10-Jul-06,19.42,19.56,18.36,18.53,7498700,18.53
7-Jul-06,20.13,20.17,19.15,19.37,9020500,19.37
6-Jul-06,20.63,20.83,19.78,19.99,7843900,19.99
5-Jul-06,21.26,21.45,20.63,20.63,7661800,20.63
3-Jul-06,21.78,21.80,21.45,21.60,2911600,21.60
30-Jun-06,21.70,22.04,21.13,21.29,7804000,21.29
29-Jun-06,20.00,21.49,19.93,21.49,11461100,21.49
28-Jun-06,19.63,20.88,19.12,20.56,13889600,20.56
27-Jun-06,20.24,20.26,19.21,19.48,10141900,19.48
26-Jun-06,20.28,20.50,20.02,20.12,4695600,20.12
23-Jun-06,20.26,20.73,20.07,20.31,5586700,20.31
22-Jun-06,21.14,21.20,20.16,20.30,8872300,20.30
21-Jun-06,20.59,21.24,20.59,20.91,7352900,20.91
20-Jun-06,20.43,21.15,20.35,20.68,8930300,20.68
19-Jun-06,21.90,22.01,20.96,21.01,6467400,21.01
16-Jun-06,22.08,22.14,21.45,21.66,8390800,21.66
15-Jun-06,21.19,22.30,21.02,22.23,13955600,22.23
14-Jun-06,19.98,20.50,19.77,20.44,8008200,20.44
13-Jun-06,20.16,20.57,19.67,19.86,8875800,19.86
12-Jun-06,20.98,21.26,20.05,20.17,7720500,20.17
9-Jun-06,21.70,22.07,21.17,21.35,7230400,21.35
8-Jun-06,21.57,21.85,20.56,21.42,12176200,21.42
7-Jun-06,22.46,22.50,21.65,21.82,9423000,21.82
6-Jun-06,23.12,23.14,21.60,22.22,13735500,22.22
5-Jun-06,23.70,24.14,22.76,22.83,9684200,22.83
2-Jun-06,24.57,24.69,23.59,23.83,11228500,23.83
1-Jun-06,23.24,24.18,22.88,24.18,8952100,24.18
31-May-06,23.28,23.50,22.84,22.98,9973700,22.98
30-May-06,24.01,24.02,22.96,22.97,7479800,22.97
26-May-06,24.01,24.17,23.72,23.97,4910700,23.97
25-May-06,24.50,24.86,23.79,23.92,7061100,23.92
24-May-06,23.95,24.76,23.41,24.05,9658700,24.05
23-May-06,24.50,25.07,23.64,23.74,8871900,23.74
22-May-06,24.20,24.25,23.34,24.00,12248100,24.00
19-May-06,24.05,24.90,23.81,24.33,15546800,24.33
18-May-06,25.16,25.40,23.80,23.83,11445500,23.83
17-May-06,25.92,26.07,24.50,24.96,14017900,24.96
16-May-06,26.86,26.87,25.84,26.01,8292200,26.01
15-May-06,26.28,26.94,26.05,26.71,9223000,26.71
12-May-06,27.79,27.93,25.74,26.33,26136200,26.33
11-May-06,29.82,30.10,28.24,28.47,20018500,28.47
10-May-06,29.83,30.18,29.22,29.52,12554400,29.52
9-May-06,31.10,31.26,30.15,30.19,9360800,30.19
8-May-06,31.20,31.88,30.85,31.14,8393700,31.14
5-May-06,31.02,31.39,30.59,31.28,5636400,31.28
4-May-06,30.45,31.20,30.29,30.86,8518800,30.86
3-May-06,30.51,31.40,30.48,31.06,6301900,31.06
2-May-06,31.13,31.50,30.33,30.86,8995000,30.86
1-May-06,29.42,31.47,29.42,30.90,15041200,30.90
28-Apr-06,29.19,29.59,28.94,29.22,4745600,29.22
27-Apr-06,28.60,29.44,27.98,29.17,7716100,29.17
26-Apr-06,29.02,29.46,28.40,28.71,5508800,28.71
25-Apr-06,28.60,28.98,28.10,28.91,11996100,28.91
24-Apr-06,28.25,29.21,27.75,28.93,11280800,28.93
21-Apr-06,29.21,29.33,27.73,28.07,12833600,28.07
20-Apr-06,28.90,29.64,28.42,29.12,9211400,29.12
19-Apr-06,28.80,29.48,28.40,29.16,8624600,29.16
18-Apr-06,29.15,29.16,28.19,28.98,19424800,28.98
17-Apr-06,29.55,30.42,29.44,29.68,7397800,29.68
13-Apr-06,29.80,30.14,29.48,29.60,12306000,29.60
12-Apr-06,29.46,30.61,29.30,30.45,9971800,30.45
11-Apr-06,30.10,30.10,29.09,29.27,11701200,29.27
10-Apr-06,30.46,30.64,29.77,30.00,10570500,30.00
7-Apr-06,30.48,30.75,29.93,30.53,11377900,30.53
6-Apr-06,60.94,61.68,60.10,61.22,13155200,30.61
5-Apr-06,60.50,61.40,59.21,61.10,18549600,30.55
4-Apr-06,57.98,60.70,57.92,60.61,20010200,30.31
3-Apr-06,57.56,58.70,56.84,57.90,16148600,28.95
31-Mar-06,57.43,58.23,56.91,57.26,13926000,28.63
30-Mar-06,57.14,57.78,56.11,57.47,17721800,28.74
29-Mar-06,54.40,57.18,53.95,57.08,16451600,28.54
28-Mar-06,53.11,54.88,53.00,54.17,13253400,27.08
27-Mar-06,51.99,53.39,51.82,53.35,10857400,26.67
24-Mar-06,50.38,52.04,50.30,51.95,11465600,25.98
23-Mar-06,49.50,50.45,48.94,50.25,11033200,25.12
22-Mar-06,49.50,49.74,48.22,49.33,19309600,24.67
21-Mar-06,49.52,51.70,49.46,50.79,20489200,25.40
20-Mar-06,49.20,49.21,48.35,48.40,4896200,24.20
17-Mar-06,48.15,48.90,47.43,48.77,10309800,24.39
16-Mar-06,50.17,50.23,48.21,48.38,9473600,24.19
15-Mar-06,49.39,50.15,49.20,50.08,8510000,25.04
14-Mar-06,48.00,49.49,47.82,49.29,10463200,24.65
13-Mar-06,47.87,48.19,47.51,47.96,6202200,23.98
10-Mar-06,48.18,48.79,46.96,47.39,8693000,23.69
9-Mar-06,48.56,49.37,48.20,48.23,8945000,24.11
8-Mar-06,48.23,48.48,46.26,47.98,11180000,23.99
7-Mar-06,49.07,49.45,47.25,48.22,10103400,24.11
6-Mar-06,50.12,50.45,48.82,49.06,8817000,24.53
3-Mar-06,48.54,50.01,48.45,49.16,9930000,24.58
2-Mar-06,48.87,49.68,48.36,48.99,9091000,24.50
1-Mar-06,47.30,49.20,47.00,48.92,11732200,24.46
28-Feb-06,47.30,47.70,46.67,47.13,9388600,23.57
27-Feb-06,46.01,47.80,45.53,47.51,11107800,23.75
24-Feb-06,45.87,46.42,45.42,45.66,6940200,22.83
23-Feb-06,46.24,46.55,45.54,45.67,6418800,22.83
22-Feb-06,45.80,46.75,44.70,46.38,15662600,23.19
21-Feb-06,47.37,47.45,46.05,46.46,11401000,23.23
17-Feb-06,50.67,50.72,47.20,47.47,39282600,23.74
16-Feb-06,45.82,47.30,45.51,47.20,21764800,23.60
15-Feb-06,44.04,45.10,43.93,44.98,8221600,22.49
14-Feb-06,44.05,44.29,43.55,44.13,5705800,22.07
13-Feb-06,43.76,44.36,43.46,44.05,4679000,22.02
10-Feb-06,44.31,44.51,42.87,43.90,6916600,21.95
9-Feb-06,45.05,45.75,43.87,44.15,7285000,22.08
8-Feb-06,43.78,44.91,43.78,44.91,6551200,22.45
7-Feb-06,45.35,45.35,43.63,43.65,6656800,21.83
6-Feb-06,43.90,45.31,43.71,45.26,6057800,22.63
3-Feb-06,43.34,44.56,43.20,44.02,8404200,22.01
2-Feb-06,45.40,45.43,43.55,43.62,7895600,21.81
1-Feb-06,44.15,45.17,43.98,44.99,7514200,22.50
31-Jan-06,45.50,45.75,44.61,44.96,6407600,22.48
30-Jan-06,46.45,46.50,45.52,45.73,5263000,22.86
27-Jan-06,45.98,46.76,45.60,46.25,6417400,23.12
26-Jan-06,44.53,45.43,44.25,45.39,7480600,22.69
25-Jan-06,44.50,44.79,43.36,43.89,6670600,21.94
24-Jan-06,44.16,45.20,44.04,44.28,6481600,22.14
23-Jan-06,44.15,44.43,43.55,44.06,5581400,22.03
20-Jan-06,45.14,45.66,43.80,43.81,7693400,21.91
19-Jan-06,43.27,45.66,43.19,45.07,15246000,22.53
18-Jan-06,41.19,42.84,40.80,42.70,7665800,21.35
17-Jan-06,41.93,42.50,41.37,42.48,5487200,21.24
13-Jan-06,42.79,43.14,41.91,42.51,7021600,21.25
12-Jan-06,43.50,44.17,42.58,42.89,8258400,21.44
11-Jan-06,42.03,43.75,41.96,43.51,10438400,21.75
10-Jan-06,41.78,41.99,41.25,41.99,5661000,21.00
9-Jan-06,40.82,42.20,40.73,41.98,9341400,20.99
6-Jan-06,40.64,40.99,39.05,40.84,10389800,20.42
5-Jan-06,39.30,40.25,39.23,40.18,10768200,20.09
4-Jan-06,38.51,39.35,38.11,39.29,8501200,19.65
3-Jan-06,36.77,38.50,36.65,38.22,7880200,19.11
30-Dec-05,37.06,37.07,36.41,36.56,3826800,18.28
29-Dec-05,38.10,38.22,37.11,37.27,5174400,18.64
28-Dec-05,37.77,38.24,37.53,38.12,4407000,19.06
27-Dec-05,37.50,38.18,37.38,37.77,6132800,18.89
23-Dec-05,37.35,37.59,37.10,37.54,3575600,18.77
22-Dec-05,36.12,37.29,36.11,37.25,5305600,18.62
21-Dec-05,36.39,36.69,35.82,36.15,4823000,18.08
20-Dec-05,36.20,36.75,35.74,36.22,5072600,18.11
19-Dec-05,36.93,37.20,36.15,36.24,4871600,18.12
16-Dec-05,36.66,37.01,36.31,36.85,17760000,18.42
15-Dec-05,36.97,37.25,36.15,36.53,5545400,18.26
14-Dec-05,37.07,37.25,36.56,37.00,4791400,18.50
13-Dec-05,36.94,37.67,36.67,37.35,7390200,18.67
12-Dec-05,36.44,36.95,36.38,36.87,4685600,18.43
9-Dec-05,35.94,36.39,35.44,36.34,4381600,18.17
8-Dec-05,35.93,36.40,35.42,35.83,6444400,17.92
7-Dec-05,36.20,36.42,35.50,36.12,5877800,18.06
6-Dec-05,35.97,36.55,35.92,36.06,6254200,18.03
5-Dec-05,36.67,36.67,35.79,35.91,6461800,17.95
2-Dec-05,36.75,36.84,36.10,36.59,5574600,18.30
1-Dec-05,36.45,36.75,36.06,36.58,9367200,18.29
30-Nov-05,35.23,36.33,35.22,36.15,9590800,18.08
29-Nov-05,35.64,36.65,35.32,35.48,17385600,17.74
28-Nov-05,38.17,38.50,37.20,37.88,7075400,18.94
25-Nov-05,37.88,38.13,37.62,38.07,1944600,19.03
23-Nov-05,37.85,38.25,37.50,37.70,6865800,18.85
22-Nov-05,37.02,38.17,36.73,37.81,12195000,18.91
21-Nov-05,36.23,36.89,35.99,36.83,7578400,18.42
18-Nov-05,36.38,36.68,35.48,36.19,7762800,18.09
17-Nov-05,35.01,36.29,34.60,36.26,11721000,18.13
16-Nov-05,34.88,35.07,34.04,34.72,7588000,17.36
15-Nov-05,34.97,35.30,34.73,34.84,8270000,17.42
14-Nov-05,34.05,35.00,33.53,34.76,8227800,17.38
11-Nov-05,33.78,34.44,33.63,34.04,9098800,17.02
10-Nov-05,35.99,36.77,32.84,33.49,41727000,16.75
9-Nov-05,33.35,35.00,32.97,34.78,13648000,17.39
8-Nov-05,34.04,34.07,33.13,33.28,8982800,16.64
7-Nov-05,34.24,34.36,33.77,33.91,6180400,16.95
4-Nov-05,34.67,34.75,33.70,34.06,9504600,17.03
3-Nov-05,35.30,35.50,34.37,34.65,7751200,17.33
2-Nov-05,33.15,35.10,33.00,35.06,8727800,17.53
1-Nov-05,33.55,33.80,32.88,33.14,6674800,16.57
31-Oct-05,32.55,33.78,32.55,33.55,7207000,16.77
28-Oct-05,31.53,32.48,30.75,32.42,7744000,16.21
27-Oct-05,32.18,32.28,31.35,31.45,3796400,15.73
26-Oct-05,33.03,33.10,32.07,32.12,6922400,16.06
25-Oct-05,32.59,33.12,32.45,33.02,5578000,16.51
24-Oct-05,32.22,32.81,31.93,32.81,4850200,16.41
21-Oct-05,32.30,32.40,31.72,31.94,4972800,15.97
20-Oct-05,31.59,32.42,31.45,31.76,5992000,15.88
19-Oct-05,31.40,31.59,30.51,31.54,10599200,15.77
18-Oct-05,32.46,32.52,31.60,31.81,4997200,15.90
17-Oct-05,32.05,32.66,32.05,32.34,4065200,16.17
14-Oct-05,32.26,32.66,31.50,32.03,5187600,16.01
13-Oct-05,32.13,32.18,30.80,32.03,8488400,16.01
12-Oct-05,31.73,32.69,31.69,32.20,10961000,16.10
11-Oct-05,32.34,32.62,31.45,31.82,9000800,15.91
10-Oct-05,33.23,33.29,32.21,32.22,7653600,16.11
7-Oct-05,33.55,33.89,32.80,33.06,9199200,16.53
6-Oct-05,33.57,34.09,32.48,33.49,11425200,16.75
5-Oct-05,34.80,34.80,33.40,33.61,9986400,16.81
4-Oct-05,35.37,35.95,34.68,34.76,8574600,17.38
3-Oct-05,34.68,35.47,34.40,35.22,9164800,17.61
30-Sep-05,34.00,34.59,33.93,34.28,7647200,17.14
29-Sep-05,33.30,34.00,33.03,33.98,8556200,16.99
28-Sep-05,33.19,33.38,32.81,33.29,5892600,16.65
27-Sep-05,33.12,33.41,32.84,33.09,6736000,16.55
26-Sep-05,32.96,33.21,32.37,32.98,6779600,16.49
23-Sep-05,32.17,32.99,31.90,32.71,5244000,16.35
22-Sep-05,33.21,33.21,31.65,32.24,12319200,16.12
21-Sep-05,33.29,33.95,32.84,33.13,10427600,16.57
20-Sep-05,33.03,33.79,32.99,33.42,8703200,16.71
19-Sep-05,33.21,33.32,32.60,32.78,7138600,16.39
16-Sep-05,33.51,33.69,32.98,33.25,8663800,16.62
15-Sep-05,33.15,33.60,32.95,33.23,12662600,16.61
14-Sep-05,32.80,33.24,32.50,32.65,8390800,16.33
13-Sep-05,31.93,33.21,31.93,33.05,14245400,16.52
12-Sep-05,32.22,32.32,31.70,32.08,9276400,16.04
9-Sep-05,32.12,32.26,31.60,32.19,7570600,16.09
8-Sep-05,31.22,32.17,31.22,31.78,10768600,15.89
7-Sep-05,30.40,31.49,30.32,31.41,9800200,15.70
6-Sep-05,30.30,30.60,29.84,30.44,7051600,15.22
2-Sep-05,30.75,30.75,30.09,30.19,7830000,15.10
1-Sep-05,30.59,30.97,30.43,30.69,9281400,15.35
31-Aug-05,29.94,31.06,29.85,30.68,15113400,15.34
30-Aug-05,28.92,30.08,28.88,30.01,15814200,15.01
29-Aug-05,28.65,29.00,28.42,28.97,5723200,14.48
26-Aug-05,29.40,29.40,28.64,28.92,5390600,14.46
25-Aug-05,29.30,29.53,29.05,29.37,4941400,14.69
24-Aug-05,28.96,29.79,28.82,29.17,8577000,14.59
23-Aug-05,28.93,29.30,28.83,29.15,4241000,14.57
22-Aug-05,29.15,29.62,28.62,28.96,9120400,14.48
19-Aug-05,29.46,29.55,29.11,29.20,7037200,14.60
18-Aug-05,29.96,30.11,29.28,29.41,13712200,14.70
17-Aug-05,30.06,30.56,30.04,30.19,10126200,15.10
16-Aug-05,30.42,30.69,29.97,30.19,10624800,15.10
15-Aug-05,30.05,31.02,29.67,30.71,14713400,15.35
12-Aug-05,29.91,30.21,28.89,29.95,38257000,14.98
11-Aug-05,27.86,28.30,27.59,28.25,11692600,14.12
10-Aug-05,28.40,28.54,27.57,27.86,7342600,13.93
9-Aug-05,28.39,28.46,27.97,28.28,4865000,14.14
8-Aug-05,28.44,28.97,28.15,28.35,12092400,14.18
5-Aug-05,27.51,28.31,27.32,28.25,11401600,14.12
4-Aug-05,27.63,27.75,27.49,27.55,5940400,13.77
3-Aug-05,27.84,28.10,27.59,27.84,8637600,13.92
2-Aug-05,27.50,27.93,27.46,27.84,7044200,13.92
1-Aug-05,27.22,27.59,27.04,27.47,6484000,13.73
29-Jul-05,27.16,27.45,26.84,27.06,5861000,13.53
28-Jul-05,27.01,27.40,26.64,27.27,6854000,13.64
27-Jul-05,26.56,27.18,26.11,27.06,13463800,13.53
26-Jul-05,25.87,26.56,25.77,26.52,12658200,13.26
25-Jul-05,25.53,26.78,25.42,25.98,16249200,12.99
22-Jul-05,26.65,27.03,25.64,25.83,11654400,12.91
21-Jul-05,26.63,26.75,25.97,26.52,9908800,13.26
20-Jul-05,26.27,27.09,25.91,26.98,8775000,13.49
19-Jul-05,26.38,26.64,26.18,26.58,8631600,13.29
18-Jul-05,26.81,26.82,25.95,26.22,17415000,13.11
15-Jul-05,27.10,27.18,26.42,26.89,20389200,13.44
14-Jul-05,28.74,29.30,27.14,27.18,31191600,13.59
13-Jul-05,28.52,28.60,27.96,28.44,9913000,14.22
12-Jul-05,28.54,28.62,27.82,28.40,9404200,14.20
11-Jul-05,28.39,28.85,28.27,28.56,6658200,14.28
8-Jul-05,27.96,28.23,27.60,28.14,6802200,14.07
7-Jul-05,27.55,28.00,27.46,27.79,7765000,13.90
6-Jul-05,27.35,28.11,27.04,27.99,11727200,13.99
5-Jul-05,26.94,27.37,26.68,27.26,6474000,13.63
1-Jul-05,26.63,26.88,26.30,26.84,5252800,13.42
30-Jun-05,26.97,27.22,26.51,26.72,9887200,13.36
29-Jun-05,27.05,27.10,26.57,26.79,4726200,13.40
28-Jun-05,26.98,27.22,26.68,27.04,4371800,13.52
27-Jun-05,26.92,27.14,26.63,26.87,5909800,13.44
24-Jun-05,27.93,27.94,26.94,27.09,7927200,13.55
23-Jun-05,27.50,28.32,27.40,27.98,13949600,13.99
22-Jun-05,27.87,28.06,27.21,27.55,11677800,13.77
21-Jun-05,27.50,27.71,27.24,27.58,7136200,13.79
20-Jun-05,26.91,27.50,26.47,27.32,10101000,13.66
17-Jun-05,27.30,27.35,26.84,26.91,7605800,13.45
16-Jun-05,26.82,27.15,26.43,26.97,8154000,13.48
15-Jun-05,26.74,26.95,25.77,26.83,27829800,13.41
14-Jun-05,28.61,29.08,26.01,26.91,40140200,13.45
13-Jun-05,28.00,29.39,27.92,28.60,23498600,14.30
10-Jun-05,28.27,28.30,27.79,27.98,7751600,13.99
9-Jun-05,26.95,28.31,26.92,28.30,10331800,14.15
8-Jun-05,27.42,27.80,26.87,27.16,10312000,13.58
7-Jun-05,27.84,28.30,27.25,27.35,16235600,13.68
6-Jun-05,27.79,28.34,27.77,28.03,8548200,14.02
3-Jun-05,28.27,28.53,28.00,28.30,9327000,14.15
2-Jun-05,27.25,28.37,27.25,28.37,11405800,14.19
1-Jun-05,26.92,27.85,26.60,27.35,13277200,13.68
31-May-05,27.40,27.63,26.65,27.10,12719600,13.55
27-May-05,27.78,27.78,27.23,27.52,5379000,13.76
26-May-05,27.18,27.91,27.13,27.70,13146400,13.85
25-May-05,27.23,27.37,26.68,26.94,8921200,13.47
24-May-05,26.78,27.39,26.65,27.29,8703200,13.65
23-May-05,26.48,27.18,26.40,26.91,11727800,13.45
20-May-05,25.81,26.31,25.51,26.30,8616800,13.15
19-May-05,25.95,26.06,25.55,25.84,7548000,12.92
18-May-05,25.64,25.95,25.37,25.89,9167600,12.94
17-May-05,25.27,25.82,25.25,25.70,10663400,12.85
16-May-05,25.03,25.59,25.02,25.42,11068400,12.71
13-May-05,24.85,25.47,23.80,25.33,44172000,12.66
12-May-05,22.30,23.09,22.28,22.79,13926400,11.40
11-May-05,22.80,22.90,22.26,22.30,9257000,11.15
10-May-05,23.30,23.31,22.42,22.68,12252000,11.34
9-May-05,23.27,23.76,23.13,23.60,12422200,11.80
6-May-05,23.13,23.18,22.60,23.17,5928800,11.59
5-May-05,22.55,23.14,22.43,22.86,10321200,11.43
4-May-05,21.83,22.58,21.76,22.42,7813600,11.21
3-May-05,21.87,22.27,21.64,21.73,7325200,10.86
2-May-05,22.19,22.44,21.52,21.85,5581800,10.93
29-Apr-05,21.91,22.08,20.92,21.93,7972600,10.97
28-Apr-05,21.56,21.99,21.35,21.70,6215800,10.85
27-Apr-05,21.90,21.98,21.18,21.63,10155800,10.81
26-Apr-05,22.60,23.07,22.03,22.49,5885800,11.24
25-Apr-05,22.43,22.76,22.32,22.59,5302800,11.30
22-Apr-05,22.31,22.46,21.98,22.24,5604600,11.12
21-Apr-05,21.70,22.53,21.51,22.45,8969200,11.23
20-Apr-05,22.31,22.45,21.25,21.27,9411200,10.64
19-Apr-05,21.55,22.10,21.45,21.94,6091000,10.97
18-Apr-05,21.22,21.68,21.10,21.20,7885000,10.60
15-Apr-05,21.84,22.00,21.15,21.35,10502600,10.68
14-Apr-05,22.35,22.56,22.04,22.12,5868000,11.06
13-Apr-05,23.30,23.36,22.15,22.30,8306800,11.15
12-Apr-05,22.92,23.31,22.41,23.27,8537200,11.64
11-Apr-05,23.62,23.70,22.92,22.99,5473000,11.49
8-Apr-05,23.86,24.39,23.40,23.45,10359000,11.73
7-Apr-05,23.45,24.00,23.05,23.76,8439200,11.88
6-Apr-05,23.41,23.80,23.25,23.33,9457800,11.66
5-Apr-05,23.40,23.89,22.84,22.98,7168800,11.49
4-Apr-05,23.40,23.47,22.87,23.39,7023800,11.69
1-Apr-05,24.05,24.19,23.39,23.53,8512600,11.77
31-Mar-05,24.16,24.33,23.65,23.76,8638600,11.88
30-Mar-05,24.31,24.65,23.47,24.30,14311800,12.15
29-Mar-05,24.82,25.10,24.19,24.30,9790000,12.15
28-Mar-05,25.14,25.50,24.61,24.85,8519800,12.43
24-Mar-05,25.15,25.83,25.11,25.13,14422600,12.56
23-Mar-05,24.52,25.25,24.47,25.08,12146400,12.54
22-Mar-05,25.02,25.25,24.46,24.55,10383200,12.27
21-Mar-05,24.16,25.06,24.01,25.00,10907600,12.50
18-Mar-05,24.69,24.77,23.72,24.17,10650200,12.09
17-Mar-05,25.00,25.09,24.61,24.67,7376400,12.34
16-Mar-05,25.25,25.65,24.91,24.92,8922600,12.46
15-Mar-05,26.00,26.25,25.33,25.35,6301800,12.68
14-Mar-05,25.68,25.98,25.50,25.87,9535800,12.94
11-Mar-05,25.97,26.01,24.93,25.16,12203000,12.58
10-Mar-05,25.83,26.06,25.33,25.74,11488000,12.87
9-Mar-05,26.27,26.76,25.67,25.75,15169000,12.88
8-Mar-05,27.78,27.84,26.26,26.44,22206400,13.22
7-Mar-05,27.69,28.43,27.50,27.85,8519600,13.93
4-Mar-05,27.77,28.01,27.34,27.57,9885400,13.78
3-Mar-05,28.00,28.18,27.28,27.69,12688200,13.85
2-Mar-05,28.60,28.76,27.90,28.07,15791000,14.03
1-Mar-05,29.12,29.60,28.63,28.92,12285800,14.46
28-Feb-05,28.70,29.00,28.45,28.99,12634400,14.49
25-Feb-05,28.47,28.99,28.16,28.84,8752200,14.42
24-Feb-05,27.32,28.47,27.32,28.43,11591600,14.22
23-Feb-05,28.17,28.52,27.24,27.70,18464000,13.85
22-Feb-05,28.08,29.29,27.83,28.63,23680000,14.31
18-Feb-05,27.47,28.30,26.71,28.27,52202000,14.14
17-Feb-05,26.09,26.10,25.31,25.51,16956800,12.76
16-Feb-05,25.75,26.12,25.28,25.74,7774400,12.87
15-Feb-05,25.77,26.65,25.73,25.83,12475000,12.91
14-Feb-05,26.14,26.24,25.50,25.60,7215000,12.80
11-Feb-05,25.25,26.34,25.16,26.15,9275200,13.07
10-Feb-05,24.96,25.54,24.87,25.41,10039600,12.70
9-Feb-05,25.80,25.88,24.70,24.83,13062600,12.41
8-Feb-05,25.32,26.14,25.24,25.73,7596200,12.86
7-Feb-05,25.82,26.30,25.25,25.48,8693800,12.74
4-Feb-05,24.40,25.86,24.39,25.79,13440800,12.90
3-Feb-05,24.39,24.56,24.05,24.39,11502000,12.19
2-Feb-05,24.27,24.84,23.58,24.65,33923400,12.32
1-Feb-05,22.90,23.45,22.76,23.35,8453000,11.68
31-Jan-05,23.07,23.35,22.60,22.92,9382800,11.46
28-Jan-05,23.00,23.09,22.38,22.88,11184200,11.44
27-Jan-05,21.25,23.01,21.12,22.91,16715200,11.45
26-Jan-05,21.01,21.50,20.66,21.21,7152000,10.60
25-Jan-05,20.67,21.23,20.55,20.94,7328400,10.47
24-Jan-05,21.32,21.63,20.46,20.58,7728400,10.29
21-Jan-05,21.43,21.86,21.36,21.44,9939200,10.72
20-Jan-05,20.92,21.92,20.92,21.40,10668000,10.70
19-Jan-05,21.95,22.00,21.26,21.35,5608200,10.68
18-Jan-05,21.27,21.90,21.22,21.85,7742600,10.93
14-Jan-05,21.84,21.89,21.30,21.51,9565200,10.76
13-Jan-05,21.27,22.00,20.80,21.44,14979400,10.72
12-Jan-05,21.59,21.67,20.70,21.22,17630000,10.61
11-Jan-05,21.87,21.99,21.07,21.40,18223000,10.70
10-Jan-05,22.10,22.30,21.95,22.08,9659200,11.04
7-Jan-05,22.51,22.68,21.70,22.03,12718200,11.02
6-Jan-05,23.08,23.35,22.30,22.46,9392800,11.23
5-Jan-05,22.23,22.95,22.11,22.68,12080200,11.34
4-Jan-05,23.75,23.79,22.11,22.47,13170400,11.23
3-Jan-05,24.38,24.72,23.48,23.58,17778600,11.79