matplotlib Code

408 lines (407 with data), 19.8 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,15.10,15.16,14.89,14.99,19315000,14.99
10-Aug-06,14.88,15.27,14.86,15.13,34394400,15.13
9-Aug-06,14.95,15.25,14.85,14.95,50603800,14.95
8-Aug-06,14.66,15.00,14.66,14.80,42018300,14.80
7-Aug-06,14.64,14.69,14.50,14.62,31684700,14.62
4-Aug-06,14.84,14.87,14.49,14.62,35925800,14.62
3-Aug-06,14.80,15.03,14.73,14.77,31817000,14.77
2-Aug-06,14.70,14.94,14.55,14.81,33423700,14.81
1-Aug-06,14.90,14.94,14.55,14.73,33903000,14.73
31-Jul-06,14.93,15.03,14.82,14.97,35146300,14.97
28-Jul-06,14.93,15.12,14.85,15.07,25837200,15.07
27-Jul-06,15.08,15.19,14.79,14.87,37198900,14.87
26-Jul-06,14.94,15.19,14.76,15.02,35832800,15.02
25-Jul-06,14.94,15.06,14.80,14.93,36941500,14.93
24-Jul-06,15.08,15.17,14.92,14.98,47721000,14.98
21-Jul-06,15.03,15.29,14.96,15.12,57165000,15.12
20-Jul-06,15.06,15.24,14.91,15.12,48541400,15.12
19-Jul-06,14.81,15.21,14.73,15.07,66918900,15.07
18-Jul-06,14.39,14.81,14.35,14.72,52405500,14.72
17-Jul-06,14.24,14.47,14.22,14.42,32459400,14.42
14-Jul-06,14.05,14.39,13.93,14.29,40051400,14.29
13-Jul-06,13.88,14.27,13.77,14.10,52970600,14.10
12-Jul-06,14.51,14.59,14.15,14.22,26652500,14.22
11-Jul-06,14.47,14.58,14.29,14.54,35133000,14.54
10-Jul-06,14.78,14.98,14.40,14.59,32810500,14.59
7-Jul-06,14.50,14.98,14.42,14.78,53231000,14.78
6-Jul-06,14.52,14.64,14.43,14.50,28736300,14.50
5-Jul-06,14.63,14.77,14.55,14.57,29518200,14.57
3-Jul-06,14.61,14.81,14.61,14.81,16969500,14.81
30-Jun-06,14.77,14.97,14.49,14.49,49475500,14.49
29-Jun-06,14.61,14.86,14.40,14.74,52380500,14.74
28-Jun-06,14.50,14.63,14.49,14.58,25319900,14.58
27-Jun-06,14.61,14.67,14.33,14.50,41863700,14.50
26-Jun-06,14.87,14.93,14.52,14.67,32602400,14.67
23-Jun-06,14.68,15.07,14.54,14.90,72621000,14.90
22-Jun-06,14.62,14.70,14.25,14.33,48115100,14.33
21-Jun-06,14.29,14.90,14.28,14.53,58341100,14.53
20-Jun-06,14.42,14.48,14.23,14.25,29996400,14.25
19-Jun-06,14.35,14.56,14.18,14.29,35599000,14.29
16-Jun-06,14.47,14.55,14.09,14.19,115898400,14.19
15-Jun-06,13.33,13.84,13.30,13.70,47831600,13.70
14-Jun-06,13.15,13.29,13.07,13.19,27433700,13.19
13-Jun-06,13.27,13.54,13.10,13.15,36408300,13.15
12-Jun-06,13.46,13.58,13.22,13.25,36619700,13.25
9-Jun-06,13.49,13.54,13.33,13.47,26739900,13.47
8-Jun-06,13.45,13.59,13.20,13.53,50882600,13.53
7-Jun-06,13.87,13.88,13.50,13.54,30404200,13.54
6-Jun-06,13.98,14.00,13.60,13.82,31295100,13.82
5-Jun-06,14.05,14.11,13.86,13.86,22489500,13.86
2-Jun-06,14.22,14.28,14.04,14.15,22929700,14.15
1-Jun-06,14.14,14.24,13.96,14.22,37625000,14.22
31-May-06,14.01,14.25,13.97,14.22,34272400,14.22
30-May-06,14.00,14.19,13.88,14.02,26320500,14.02
26-May-06,14.05,14.18,13.92,14.05,18672500,14.05
25-May-06,13.76,14.11,13.70,14.07,37153900,14.07
24-May-06,13.38,13.87,13.36,13.78,32985200,13.78
23-May-06,13.56,13.64,13.44,13.47,27171400,13.47
22-May-06,13.53,13.72,13.50,13.55,29426000,13.55
19-May-06,13.61,13.93,13.56,13.70,46389900,13.70
18-May-06,13.93,13.99,13.28,13.77,46897600,13.77
17-May-06,14.08,14.11,13.75,13.85,47984500,13.85
16-May-06,13.91,14.22,13.87,14.19,42271400,14.19
15-May-06,13.83,14.03,13.80,13.97,26066500,13.97
12-May-06,13.74,14.22,13.54,13.98,39600900,13.98
11-May-06,14.19,14.28,13.80,13.91,31467100,13.91
10-May-06,14.07,14.37,14.06,14.24,23573900,14.24
9-May-06,14.22,14.28,14.05,14.11,21974600,14.11
8-May-06,14.43,14.55,14.17,14.23,29683000,14.23
5-May-06,14.30,14.57,14.28,14.45,26398600,14.45
4-May-06,14.38,14.47,14.21,14.29,21837200,14.29
3-May-06,14.37,14.49,14.01,14.32,40835600,14.32
2-May-06,14.56,14.58,14.38,14.43,29037900,14.43
1-May-06,14.61,14.96,14.43,14.58,41422900,14.58
28-Apr-06,14.89,14.95,14.52,14.59,67677296,14.59
27-Apr-06,14.68,15.21,14.55,14.93,108691200,14.93
26-Apr-06,14.70,14.74,14.62,14.72,47346000,14.72
25-Apr-06,14.56,14.83,14.55,14.65,58690100,14.65
24-Apr-06,14.23,14.67,14.19,14.48,61333500,14.48
21-Apr-06,14.16,14.45,14.15,14.28,56187900,14.28
20-Apr-06,14.16,14.31,14.10,14.15,31866300,14.15
19-Apr-06,13.84,14.34,13.81,14.31,58049400,14.31
18-Apr-06,13.70,14.01,13.69,14.00,41112600,14.00
17-Apr-06,13.66,13.83,13.65,13.74,28970700,13.74
13-Apr-06,13.75,13.77,13.66,13.68,29693900,13.68
12-Apr-06,13.84,13.90,13.73,13.78,29211300,13.78
11-Apr-06,13.83,14.00,13.72,13.84,44219500,13.84
10-Apr-06,13.73,13.85,13.62,13.83,28913900,13.83
7-Apr-06,13.83,13.91,13.72,13.75,29517300,13.75
6-Apr-06,13.96,13.96,13.74,13.80,32777300,13.80
5-Apr-06,13.82,14.00,13.81,13.95,68866600,13.95
4-Apr-06,13.82,13.91,13.78,13.84,30831800,13.84
3-Apr-06,13.75,13.86,13.75,13.79,26912400,13.79
31-Mar-06,13.72,13.85,13.69,13.69,33230900,13.69
30-Mar-06,13.72,13.85,13.64,13.78,50501000,13.78
29-Mar-06,13.59,13.81,13.43,13.72,55889000,13.72
28-Mar-06,13.83,13.85,13.57,13.59,47533800,13.59
27-Mar-06,13.83,13.94,13.77,13.84,36645400,13.84
24-Mar-06,13.78,13.83,13.72,13.79,35172400,13.79
23-Mar-06,13.91,13.99,13.73,13.80,51101900,13.80
22-Mar-06,13.57,14.00,13.55,13.99,83094496,13.99
21-Mar-06,13.34,13.90,13.22,13.62,144514304,13.62
20-Mar-06,13.66,13.87,13.57,13.72,123494304,13.72
17-Mar-06,13.54,13.72,13.42,13.60,70638704,13.60
16-Mar-06,13.34,13.54,13.27,13.50,81955296,13.50
15-Mar-06,12.94,13.32,12.93,13.24,76104304,13.24
14-Mar-06,12.91,12.98,12.87,12.96,44383200,12.96
13-Mar-06,12.92,12.95,12.85,12.90,24297100,12.90
10-Mar-06,12.88,13.00,12.84,12.90,38437300,12.90
9-Mar-06,12.90,13.00,12.82,12.84,48771800,12.84
8-Mar-06,12.81,12.95,12.75,12.86,38938500,12.86
7-Mar-06,12.74,12.92,12.72,12.88,36176000,12.88
6-Mar-06,12.75,12.96,12.73,12.77,48552800,12.77
3-Mar-06,12.63,12.93,12.61,12.79,52363900,12.79
2-Mar-06,12.75,12.92,12.68,12.80,63229200,12.80
1-Mar-06,12.49,12.83,12.49,12.81,72448800,12.81
28-Feb-06,12.42,12.58,12.39,12.42,43397200,12.42
27-Feb-06,12.44,12.51,12.36,12.46,38585600,12.46
24-Feb-06,12.39,12.49,12.38,12.46,31299300,12.46
23-Feb-06,12.44,12.54,12.40,12.40,39913300,12.40
22-Feb-06,12.36,12.49,12.28,12.48,40639800,12.48
21-Feb-06,12.35,12.38,12.25,12.34,41341100,12.34
17-Feb-06,12.38,12.44,12.32,12.40,35536100,12.40
16-Feb-06,12.42,12.49,12.36,12.44,29028800,12.44
15-Feb-06,12.37,12.50,12.35,12.41,37630400,12.41
14-Feb-06,12.48,12.49,12.35,12.40,47834600,12.40
13-Feb-06,12.64,12.72,12.40,12.49,37633900,12.49
10-Feb-06,12.58,12.80,12.56,12.69,59674200,12.69
9-Feb-06,12.56,12.80,12.46,12.69,107338600,12.69
8-Feb-06,12.44,12.63,12.44,12.57,54270900,12.57
7-Feb-06,12.23,12.39,12.21,12.37,51152200,12.37
6-Feb-06,12.22,12.29,12.06,12.25,61768000,12.25
3-Feb-06,12.30,12.38,12.18,12.21,63618500,12.21
2-Feb-06,12.54,12.58,12.36,12.39,41924900,12.39
1-Feb-06,12.41,12.65,12.39,12.58,54184800,12.58
31-Jan-06,12.56,12.59,12.41,12.57,53373400,12.57
30-Jan-06,12.42,12.65,12.28,12.61,62087200,12.61
27-Jan-06,12.45,12.53,12.39,12.41,61588600,12.41
26-Jan-06,12.56,12.60,12.41,12.44,62448600,12.44
25-Jan-06,12.40,12.56,12.34,12.51,92994000,12.51
24-Jan-06,12.35,12.39,12.19,12.20,48399100,12.20
23-Jan-06,12.31,12.50,12.21,12.30,36996200,12.30
20-Jan-06,12.48,12.53,12.26,12.29,53753800,12.29
19-Jan-06,12.47,12.60,12.45,12.52,41645200,12.52
18-Jan-06,12.37,12.39,12.23,12.34,44734900,12.34
17-Jan-06,12.46,12.54,12.40,12.44,22590700,12.44
13-Jan-06,12.49,12.54,12.37,12.51,33239900,12.51
12-Jan-06,12.73,12.74,12.48,12.52,43749400,12.52
11-Jan-06,12.64,12.68,12.47,12.60,60851300,12.60
10-Jan-06,12.81,12.81,12.61,12.62,43901700,12.62
9-Jan-06,13.01,13.09,12.79,12.88,48177800,12.88
6-Jan-06,12.80,13.15,12.75,13.12,95064304,13.12
5-Jan-06,12.62,12.92,12.60,12.79,52653600,12.79
4-Jan-06,12.56,12.78,12.54,12.62,56407600,12.62
3-Jan-06,12.23,12.68,12.22,12.60,56073200,12.60
30-Dec-05,12.21,12.40,12.16,12.21,22598000,12.21
29-Dec-05,12.27,12.36,12.23,12.29,21138100,12.29
28-Dec-05,12.35,12.44,12.27,12.28,21418700,12.28
27-Dec-05,12.33,12.41,12.24,12.35,20908100,12.35
23-Dec-05,12.38,12.51,12.31,12.34,28028300,12.34
22-Dec-05,12.16,12.42,12.15,12.32,64662100,12.32
21-Dec-05,12.32,12.32,12.14,12.18,42154300,12.18
20-Dec-05,12.39,12.42,12.25,12.28,88569904,12.28
19-Dec-05,12.55,12.62,12.28,12.32,88440704,12.32
16-Dec-05,12.54,12.73,11.99,12.69,203707296,12.69
15-Dec-05,12.71,12.85,12.64,12.83,39587100,12.83
14-Dec-05,12.82,12.90,12.68,12.81,36832600,12.81
13-Dec-05,12.70,12.86,12.60,12.83,40282900,12.83
12-Dec-05,12.51,12.86,12.50,12.84,47504200,12.84
9-Dec-05,12.43,12.58,12.43,12.50,44892400,12.50
8-Dec-05,12.50,12.52,12.23,12.44,74267104,12.44
7-Dec-05,12.52,12.58,12.36,12.51,40344700,12.51
6-Dec-05,12.54,12.63,12.42,12.52,31834600,12.52
5-Dec-05,12.72,12.74,12.42,12.51,44185500,12.51
2-Dec-05,12.94,12.95,12.73,12.76,28696800,12.76
1-Dec-05,12.68,12.92,12.67,12.86,30461100,12.86
30-Nov-05,12.71,12.81,12.56,12.60,34494500,12.60
29-Nov-05,12.58,12.80,12.57,12.73,28170300,12.73
28-Nov-05,12.59,12.60,12.47,12.54,23032000,12.54
25-Nov-05,12.67,12.77,12.60,12.61,7851800,12.61
23-Nov-05,12.35,12.67,12.34,12.64,34181500,12.64
22-Nov-05,12.33,12.49,12.31,12.39,46232600,12.39
21-Nov-05,12.53,12.65,12.34,12.44,41774600,12.44
18-Nov-05,12.80,12.82,12.57,12.62,33066300,12.62
17-Nov-05,12.45,12.63,12.38,12.61,42160700,12.61
16-Nov-05,12.62,12.63,12.41,12.49,30348600,12.49
15-Nov-05,12.73,12.80,12.60,12.67,27329100,12.67
14-Nov-05,12.78,12.94,12.75,12.82,23442500,12.82
11-Nov-05,12.70,13.03,12.65,12.81,30479300,12.81
10-Nov-05,12.49,12.71,12.38,12.70,31650500,12.70
9-Nov-05,12.56,12.62,12.48,12.51,23907200,12.51
8-Nov-05,12.55,12.65,12.49,12.62,25869200,12.62
7-Nov-05,12.59,12.64,12.45,12.61,29100700,12.61
4-Nov-05,12.18,12.64,12.17,12.61,44164800,12.61
3-Nov-05,12.40,12.41,11.75,12.20,111121200,12.20
2-Nov-05,12.58,12.66,12.30,12.48,50023400,12.48
1-Nov-05,12.58,12.86,12.58,12.73,24387500,12.73
31-Oct-05,12.65,12.78,12.57,12.68,41791500,12.68
28-Oct-05,12.56,12.77,12.48,12.71,33836100,12.71
27-Oct-05,12.60,12.73,12.44,12.45,29622400,12.45
26-Oct-05,12.85,12.98,12.57,12.66,43509100,12.66
25-Oct-05,12.73,13.05,12.70,12.97,51760300,12.97
24-Oct-05,12.38,12.85,12.31,12.82,57566900,12.82
21-Oct-05,12.21,12.38,12.18,12.26,35748100,12.26
20-Oct-05,12.29,12.41,12.11,12.14,47206300,12.14
19-Oct-05,12.32,12.59,11.96,12.19,58419100,12.19
18-Oct-05,12.33,12.47,12.32,12.37,25834800,12.37
17-Oct-05,12.28,12.59,12.21,12.38,38993900,12.38
14-Oct-05,12.14,12.35,12.06,12.31,32795600,12.31
13-Oct-05,11.99,12.22,11.97,12.08,27465200,12.08
12-Oct-05,12.06,12.25,12.00,12.00,38079800,12.00
11-Oct-05,12.01,12.21,11.99,12.08,45667300,12.08
10-Oct-05,11.97,12.07,11.85,12.01,29849900,12.01
7-Oct-05,12.07,12.10,11.85,11.98,38992300,11.98
6-Oct-05,12.19,12.28,11.90,12.03,45169600,12.03
5-Oct-05,12.22,12.25,12.03,12.17,34810800,12.17
4-Oct-05,12.38,12.46,12.14,12.24,40711300,12.24
3-Oct-05,12.42,12.57,12.37,12.38,29587000,12.38
30-Sep-05,12.30,12.55,12.25,12.40,47196700,12.40
29-Sep-05,12.19,12.35,12.00,12.32,52675100,12.32
28-Sep-05,12.33,12.34,12.18,12.19,44322600,12.19
27-Sep-05,12.43,12.46,12.29,12.33,37175400,12.33
26-Sep-05,12.53,12.55,12.32,12.40,59121300,12.40
23-Sep-05,12.54,12.60,12.26,12.45,171852800,12.45
22-Sep-05,13.32,13.62,13.21,13.52,50653600,13.52
21-Sep-05,13.42,13.47,13.17,13.29,41807500,13.29
20-Sep-05,13.32,13.57,13.27,13.40,50201300,13.40
19-Sep-05,13.28,13.39,13.14,13.29,34865300,13.29
16-Sep-05,13.43,13.47,13.12,13.25,136066096,13.25
15-Sep-05,13.51,13.53,13.27,13.37,35535900,13.37
14-Sep-05,13.68,13.75,13.44,13.44,42277700,13.44
13-Sep-05,13.48,14.00,13.46,13.64,52204800,13.64
12-Sep-05,13.49,13.50,13.28,13.49,63828400,13.49
9-Sep-05,13.46,13.48,13.00,13.28,26505900,13.28
8-Sep-05,13.49,13.53,13.26,13.37,21637400,13.37
7-Sep-05,13.50,13.58,13.33,13.41,21696700,13.41
6-Sep-05,13.43,13.62,13.39,13.56,21903700,13.56
2-Sep-05,13.36,13.56,13.35,13.39,30054000,13.39
1-Sep-05,12.94,13.40,12.92,13.31,48008200,13.31
31-Aug-05,13.00,13.03,12.82,12.99,41226000,12.99
30-Aug-05,13.01,13.07,12.84,13.03,24651900,13.03
29-Aug-05,12.85,13.17,12.83,13.08,24065500,13.08
26-Aug-05,12.95,13.00,12.82,12.90,21404700,12.90
25-Aug-05,12.97,13.06,12.92,12.97,22997700,12.97
24-Aug-05,13.07,13.12,12.87,12.95,34889500,12.95
23-Aug-05,13.06,13.18,12.96,13.10,26579600,13.10
22-Aug-05,13.06,13.20,12.99,13.09,22897400,13.09
19-Aug-05,13.14,13.22,13.06,13.07,22319300,13.07
18-Aug-05,13.20,13.27,13.04,13.09,28462700,13.09
17-Aug-05,13.28,13.33,13.14,13.24,29395900,13.24
16-Aug-05,13.26,13.35,13.25,13.30,32564300,13.30
15-Aug-05,13.26,13.38,13.22,13.29,37981800,13.29
12-Aug-05,13.32,13.36,13.20,13.30,30910400,13.30
11-Aug-05,13.33,13.47,13.26,13.37,25755000,13.37
10-Aug-05,13.38,13.57,13.30,13.35,29885600,13.35
9-Aug-05,13.33,13.44,13.30,13.36,21646800,13.36
8-Aug-05,13.34,13.42,13.25,13.29,24887800,13.29
5-Aug-05,13.27,13.36,13.14,13.28,25528100,13.28
4-Aug-05,13.25,13.38,13.21,13.30,30667700,13.30
3-Aug-05,13.50,13.52,13.29,13.38,31498700,13.38
2-Aug-05,13.52,13.69,13.44,13.58,28914300,13.58
1-Aug-05,13.67,13.69,13.45,13.52,25311600,13.52
29-Jul-05,13.83,13.86,13.57,13.57,27020500,13.57
28-Jul-05,13.86,13.90,13.71,13.85,18738900,13.85
27-Jul-05,13.89,13.95,13.70,13.84,22664400,13.84
26-Jul-05,13.80,13.96,13.76,13.79,24605600,13.79
25-Jul-05,13.80,13.90,13.71,13.79,18454900,13.79
22-Jul-05,13.67,13.84,13.57,13.80,27602400,13.80
21-Jul-05,13.95,14.05,13.54,13.72,41011200,13.72
20-Jul-05,13.79,14.08,13.78,14.03,33434000,14.03
19-Jul-05,13.98,14.51,13.75,13.94,36266300,13.94
18-Jul-05,13.96,13.99,13.90,13.90,41760500,13.90
15-Jul-05,14.02,14.11,13.98,14.04,43557500,14.04
14-Jul-05,13.98,14.10,13.86,14.05,45081900,14.05
13-Jul-05,13.76,14.00,13.71,13.96,34217200,13.96
12-Jul-05,13.66,13.89,13.62,13.80,30699300,13.80
11-Jul-05,13.57,13.74,13.54,13.71,37240700,13.71
8-Jul-05,13.28,13.57,13.26,13.56,36293800,13.56
7-Jul-05,13.23,13.35,13.19,13.29,50561800,13.29
6-Jul-05,13.23,13.66,13.21,13.32,60014600,13.32
5-Jul-05,13.25,13.31,12.99,13.27,43865300,13.27
1-Jul-05,13.39,13.40,13.21,13.29,40056300,13.29
30-Jun-05,13.56,13.63,13.16,13.20,73634000,13.20
29-Jun-05,13.47,13.79,13.23,13.57,155748304,13.57
28-Jun-05,12.59,12.92,12.57,12.83,49160800,12.83
27-Jun-05,12.50,12.63,12.50,12.54,29384900,12.54
24-Jun-05,12.59,12.66,12.41,12.50,33081200,12.50
23-Jun-05,12.63,12.84,12.48,12.51,40977200,12.51
22-Jun-05,12.60,12.70,12.50,12.63,31108100,12.63
21-Jun-05,12.40,12.59,12.37,12.55,25750400,12.55
20-Jun-05,12.30,12.55,12.28,12.41,34453500,12.41
17-Jun-05,12.60,12.64,12.28,12.34,56973300,12.34
16-Jun-05,12.56,12.63,12.35,12.46,40697900,12.46
15-Jun-05,12.58,12.70,12.30,12.62,42234600,12.62
14-Jun-05,12.57,12.64,12.42,12.48,36550200,12.48
13-Jun-05,12.58,12.79,12.56,12.60,29593600,12.60
10-Jun-05,12.65,12.85,12.55,12.64,28897800,12.64
9-Jun-05,12.63,12.73,12.58,12.67,30024200,12.67
8-Jun-05,12.63,12.75,12.60,12.67,34657600,12.67
7-Jun-05,12.64,12.80,12.56,12.59,34154900,12.59
6-Jun-05,12.57,12.72,12.55,12.65,29292700,12.65
3-Jun-05,12.95,12.96,12.55,12.59,48995500,12.59
2-Jun-05,12.88,12.99,12.84,12.98,33359500,12.98
1-Jun-05,12.79,12.97,12.77,12.85,33194500,12.85
31-May-05,12.77,12.87,12.69,12.80,28297200,12.80
27-May-05,12.86,12.90,12.79,12.85,21593900,12.85
26-May-05,12.82,12.98,12.77,12.92,31827500,12.92
25-May-05,12.72,12.79,12.61,12.75,32036300,12.75
24-May-05,12.66,12.86,12.64,12.80,43758800,12.80
23-May-05,12.62,12.77,12.60,12.70,47310000,12.70
20-May-05,12.45,12.64,12.40,12.55,25130800,12.55
19-May-05,12.36,12.64,12.35,12.43,40382000,12.43
18-May-05,12.21,12.43,12.13,12.33,44657400,12.33
17-May-05,12.26,12.28,11.98,12.21,61533800,12.21
16-May-05,12.26,12.45,12.25,12.35,41871300,12.35
13-May-05,11.92,12.39,11.91,12.36,69219600,12.36
12-May-05,11.66,12.02,11.64,11.89,62590200,11.89
11-May-05,11.58,11.76,11.48,11.70,31355400,11.70
10-May-05,11.58,11.72,11.49,11.52,36410400,11.52
9-May-05,11.74,11.85,11.69,11.75,28065700,11.75
6-May-05,11.72,11.80,11.67,11.76,27689600,11.76
5-May-05,11.71,11.77,11.56,11.66,44771400,11.66
4-May-05,11.65,11.87,11.63,11.72,37605700,11.72
3-May-05,11.53,11.73,11.51,11.59,39869500,11.59
2-May-05,11.57,11.68,11.51,11.60,26922000,11.60
29-Apr-05,11.67,11.68,11.25,11.56,41318100,11.56
28-Apr-05,11.86,11.90,11.55,11.62,39345800,11.62
27-Apr-05,11.83,12.00,11.81,11.90,26480200,11.90
26-Apr-05,12.00,12.15,11.85,11.88,30424600,11.88
25-Apr-05,11.93,12.11,11.92,12.07,32357300,12.07
22-Apr-05,12.12,12.17,11.83,11.92,43457700,11.92
21-Apr-05,11.93,12.20,11.91,12.17,50967400,12.17
20-Apr-05,11.88,12.03,11.73,11.78,55324000,11.78
19-Apr-05,11.90,11.96,11.69,11.88,47982500,11.88
18-Apr-05,11.71,11.97,11.67,11.80,42596600,11.80
15-Apr-05,11.94,11.97,11.66,11.70,61786600,11.70
14-Apr-05,12.29,12.36,12.06,12.09,49135100,12.09
13-Apr-05,12.41,12.49,12.17,12.26,34864000,12.26
12-Apr-05,12.35,12.53,12.34,12.49,41391400,12.49
11-Apr-05,12.37,12.42,12.31,12.40,24214000,12.40
8-Apr-05,12.42,12.53,12.33,12.36,38572400,12.36
7-Apr-05,12.37,12.48,12.28,12.45,40680500,12.45
6-Apr-05,12.41,12.56,12.32,12.38,30227300,12.38
5-Apr-05,12.65,12.70,12.38,12.45,42135000,12.45
4-Apr-05,12.57,12.73,12.54,12.69,48289300,12.69
1-Apr-05,12.56,12.72,12.52,12.53,38223400,12.53
31-Mar-05,12.47,12.67,12.44,12.48,32776700,12.48
30-Mar-05,12.34,12.63,12.32,12.48,35146300,12.48
29-Mar-05,12.39,12.52,12.23,12.28,35561400,12.28
28-Mar-05,12.40,12.58,12.26,12.43,35745200,12.43
24-Mar-05,12.53,12.55,12.36,12.40,34495500,12.40
23-Mar-05,12.32,12.59,12.24,12.51,69599400,12.51
22-Mar-05,12.68,12.74,12.39,12.49,49601400,12.49
21-Mar-05,12.60,12.69,12.42,12.65,57138700,12.65
18-Mar-05,12.94,13.01,12.51,12.54,130378704,12.54
17-Mar-05,13.01,13.34,12.99,13.16,43030000,13.16
16-Mar-05,13.04,13.21,12.90,13.02,44645600,13.02
15-Mar-05,13.27,13.29,13.11,13.15,34046500,13.15
14-Mar-05,13.10,13.25,13.01,13.15,30105600,13.15
11-Mar-05,13.33,13.38,13.00,13.09,36704200,13.09
10-Mar-05,13.36,13.42,13.22,13.26,28869700,13.26
9-Mar-05,13.44,13.64,13.31,13.35,38544800,13.35
8-Mar-05,13.60,13.80,13.59,13.62,38813800,13.62
7-Mar-05,13.37,13.76,13.34,13.60,54845400,13.60
4-Mar-05,13.22,13.46,13.18,13.28,55955800,13.28
3-Mar-05,13.08,13.17,12.96,13.09,35448500,13.09
2-Mar-05,13.03,13.20,12.82,13.05,49438300,13.05
1-Mar-05,13.03,13.24,12.98,13.15,46834800,13.15
28-Feb-05,13.08,13.25,12.91,12.95,37576800,12.95
25-Feb-05,13.04,13.14,12.96,13.13,29250700,13.13
24-Feb-05,12.84,13.12,12.83,13.01,38905700,13.01
23-Feb-05,12.73,12.99,12.59,12.95,40930700,12.95
22-Feb-05,12.76,12.87,12.64,12.66,50812500,12.66
18-Feb-05,12.97,12.99,12.84,12.94,34720300,12.94
17-Feb-05,13.30,13.38,12.89,12.96,44626800,12.96
16-Feb-05,13.23,13.46,13.23,13.33,28354600,13.33
15-Feb-05,13.34,13.46,13.26,13.29,43052100,13.29
14-Feb-05,13.26,13.38,13.23,13.31,34516000,13.31
11-Feb-05,13.11,13.39,13.01,13.35,50518200,13.35
10-Feb-05,13.21,13.24,13.02,13.14,41262400,13.14
9-Feb-05,13.41,13.48,13.15,13.17,40401200,13.17
8-Feb-05,13.55,13.60,13.46,13.47,28848400,13.47
7-Feb-05,13.57,13.61,13.41,13.55,43335800,13.55
4-Feb-05,13.31,13.70,13.30,13.66,35808100,13.66
3-Feb-05,13.47,13.55,13.28,13.34,39257500,13.34
2-Feb-05,13.67,13.70,13.45,13.56,41782000,13.56
1-Feb-05,13.73,13.76,13.58,13.65,43524000,13.65
31-Jan-05,13.77,13.89,13.63,13.77,38405700,13.77
28-Jan-05,13.91,13.95,13.55,13.68,47437300,13.68
27-Jan-05,13.67,13.98,13.50,13.97,61827900,13.97
26-Jan-05,13.97,14.01,13.61,13.62,78516704,13.62
25-Jan-05,13.49,13.74,13.46,13.59,48681100,13.59
24-Jan-05,13.36,13.50,13.21,13.24,37090500,13.24
21-Jan-05,13.35,13.49,13.28,13.31,48167000,13.31
20-Jan-05,13.44,13.68,13.28,13.28,45247900,13.28
19-Jan-05,13.68,13.80,13.45,13.47,51101100,13.47
18-Jan-05,13.59,13.90,13.52,13.78,60746000,13.78
14-Jan-05,13.58,13.76,13.49,13.63,42507200,13.63
13-Jan-05,13.39,13.67,13.34,13.48,56983500,13.48
12-Jan-05,13.26,13.49,13.24,13.48,51718200,13.48
11-Jan-05,13.09,13.39,13.06,13.20,63489200,13.20
10-Jan-05,13.32,13.45,12.19,13.19,47168600,13.19
7-Jan-05,13.34,13.45,13.15,13.33,45684900,13.33
6-Jan-05,13.13,13.35,13.08,13.22,55579100,13.22
5-Jan-05,13.03,13.26,13.01,13.10,42541300,13.10
4-Jan-05,13.46,13.48,12.92,13.06,80823904,13.06
3-Jan-05,13.88,13.89,13.39,13.41,60057700,13.41