matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,34.86,35.09,34.16,34.51,2871800,34.51
10-Aug-06,34.46,34.90,34.38,34.72,3769900,34.64
9-Aug-06,35.46,35.72,34.64,34.95,7832900,34.87
8-Aug-06,35.42,35.92,35.00,35.73,20775500,35.65
7-Aug-06,35.00,35.00,33.14,33.96,8034100,33.88
4-Aug-06,34.79,35.25,34.21,34.31,5153300,34.23
3-Aug-06,34.16,34.40,34.01,34.21,4070600,34.13
2-Aug-06,34.10,34.57,34.03,34.26,5021900,34.18
1-Aug-06,33.14,33.62,33.02,33.59,3811000,33.51
31-Jul-06,33.20,33.20,32.76,33.03,2883000,32.96
28-Jul-06,32.80,33.00,32.49,32.84,3034800,32.77
27-Jul-06,33.05,33.35,32.25,32.44,6754200,32.37
26-Jul-06,31.50,32.68,31.45,32.49,10475600,32.42
25-Jul-06,30.75,31.31,30.10,30.85,6934200,30.78
24-Jul-06,29.94,30.58,29.22,30.49,9020100,30.42
21-Jul-06,30.24,30.24,29.55,29.76,8965000,29.69
20-Jul-06,31.50,31.62,30.21,30.21,4980900,30.14
19-Jul-06,30.59,31.36,30.57,31.34,5120900,31.27
18-Jul-06,30.95,30.99,30.19,30.60,4679900,30.53
17-Jul-06,30.47,31.10,30.14,30.55,4588400,30.48
14-Jul-06,30.52,31.19,30.48,30.50,6906100,30.43
13-Jul-06,30.84,31.10,30.48,30.51,10177300,30.44
12-Jul-06,31.51,31.85,31.44,31.62,6720800,31.55
11-Jul-06,32.37,32.47,31.93,32.08,4914700,32.01
10-Jul-06,32.24,32.47,32.03,32.30,2938700,32.23
7-Jul-06,31.97,32.40,31.92,32.05,2723900,31.98
6-Jul-06,32.25,32.58,32.00,32.04,4798700,31.97
5-Jul-06,32.60,32.89,31.99,32.02,4505500,31.95
3-Jul-06,31.89,32.60,31.76,32.56,3353300,32.49
30-Jun-06,31.65,32.04,31.40,31.59,8250000,31.52
29-Jun-06,31.55,32.21,30.82,31.29,15002800,31.22
28-Jun-06,31.82,32.35,31.80,32.34,5394800,32.27
27-Jun-06,32.36,32.40,31.75,31.80,5743700,31.73
26-Jun-06,32.48,32.50,32.06,32.24,5273000,32.17
23-Jun-06,31.25,32.50,30.55,32.19,15204300,32.12
22-Jun-06,32.60,32.60,29.83,31.25,47028000,31.18
21-Jun-06,34.19,34.50,31.67,32.27,39914900,32.20
20-Jun-06,35.49,36.04,35.35,35.67,3344000,35.59
19-Jun-06,36.12,36.18,35.21,35.29,3664500,35.21
16-Jun-06,35.95,36.45,35.88,35.89,5178300,35.81
15-Jun-06,36.21,36.25,35.78,36.09,4581300,36.01
14-Jun-06,35.86,36.18,35.49,36.18,2843000,36.10
13-Jun-06,36.00,36.27,35.73,35.93,5229100,35.85
12-Jun-06,36.44,36.88,36.15,36.18,2941900,36.10
9-Jun-06,36.85,36.98,36.33,36.45,2925600,36.37
8-Jun-06,36.93,37.00,36.20,36.77,5808100,36.69
7-Jun-06,36.90,37.39,36.74,37.08,4601800,37.00
6-Jun-06,36.61,37.08,36.01,37.05,6425800,36.97
5-Jun-06,37.49,37.49,36.88,36.90,4021200,36.82
2-Jun-06,37.37,37.53,37.01,37.53,3309500,37.45
1-Jun-06,36.39,37.28,36.39,37.28,3640500,37.20
31-May-06,37.18,37.28,36.37,36.42,4486400,36.34
30-May-06,37.40,37.42,36.84,37.07,4816000,36.99
26-May-06,36.76,37.36,36.66,37.18,4849800,37.10
25-May-06,35.52,36.78,35.27,36.65,7257600,36.57
24-May-06,36.36,36.63,35.38,35.56,7856400,35.48
23-May-06,37.14,37.50,36.43,36.48,5771200,36.40
22-May-06,36.65,36.92,36.19,36.60,4608000,36.52
19-May-06,37.48,37.61,36.72,36.96,8957000,36.88
18-May-06,38.37,38.56,37.06,37.25,5882500,37.17
17-May-06,38.48,38.95,38.00,38.20,5729300,38.11
16-May-06,38.31,38.36,37.86,38.27,5012500,38.18
15-May-06,38.04,38.37,37.81,38.05,6748600,37.96
12-May-06,37.72,37.89,37.00,37.52,8972200,37.44
11-May-06,38.95,39.16,37.39,37.40,21015600,37.24
10-May-06,39.65,40.26,37.55,37.56,44245200,37.40
9-May-06,43.33,43.42,42.64,42.91,3002000,42.73
8-May-06,43.49,43.65,42.91,43.34,3351600,43.15
5-May-06,43.35,43.67,43.27,43.51,4023300,43.32
4-May-06,43.20,43.61,42.87,43.27,3504500,43.08
3-May-06,43.33,43.65,43.08,43.18,3517200,42.99
2-May-06,42.25,43.90,42.06,43.49,10315100,43.30
1-May-06,42.75,42.93,41.70,42.11,13088000,41.93
28-Apr-06,40.90,40.99,40.37,40.50,3960900,40.33
27-Apr-06,40.67,41.15,40.51,40.92,3445500,40.74
26-Apr-06,40.33,40.60,40.11,40.43,2450900,40.26
25-Apr-06,40.50,40.60,39.71,40.24,3946000,40.07
24-Apr-06,40.23,40.35,39.00,39.76,4132000,39.59
21-Apr-06,39.05,39.97,39.04,39.56,4024800,39.39
20-Apr-06,39.10,40.22,39.10,39.77,5882300,39.60
19-Apr-06,39.60,39.80,38.70,39.31,7018500,39.14
18-Apr-06,38.04,40.14,38.04,40.14,10208900,39.97
17-Apr-06,40.44,40.47,39.12,39.20,3125400,39.03
13-Apr-06,39.52,40.34,39.28,39.94,3300400,39.77
12-Apr-06,39.17,39.66,39.00,39.35,6414200,39.18
11-Apr-06,39.78,39.86,37.73,38.85,11497500,38.68
10-Apr-06,40.12,40.20,39.51,39.73,4518100,39.56
7-Apr-06,41.41,41.50,39.52,39.90,7708900,39.73
6-Apr-06,41.75,41.88,41.14,41.14,3444600,40.96
5-Apr-06,42.34,42.41,41.88,41.93,2579000,41.75
4-Apr-06,42.07,42.48,42.07,42.30,2881300,42.12
3-Apr-06,41.33,42.10,41.25,41.84,3383800,41.66
31-Mar-06,40.91,41.35,40.77,41.18,2410600,41.00
30-Mar-06,41.21,41.28,40.67,40.86,4990800,40.68
29-Mar-06,41.15,41.69,41.11,41.48,2212300,41.30
28-Mar-06,41.75,41.75,40.98,41.35,3231400,41.17
27-Mar-06,41.85,42.35,41.54,41.57,1980100,41.39
24-Mar-06,42.04,42.24,41.77,42.00,1844500,41.82
23-Mar-06,41.97,42.08,41.76,41.90,3500000,41.72
22-Mar-06,42.25,42.57,42.06,42.21,3086800,42.03
21-Mar-06,42.37,42.92,42.09,42.23,3608600,42.05
20-Mar-06,42.27,42.73,41.88,42.53,2861900,42.35
17-Mar-06,41.82,42.25,41.45,42.16,5055900,41.98
16-Mar-06,41.80,42.20,41.41,41.88,5666400,41.70
15-Mar-06,41.47,41.60,41.05,41.60,2602900,41.42
14-Mar-06,41.45,41.65,41.05,41.39,3000400,41.21
13-Mar-06,41.18,41.76,40.95,41.63,3828800,41.45
10-Mar-06,40.66,41.00,40.10,40.78,3780300,40.60
9-Mar-06,40.87,41.06,40.55,40.68,3562800,40.51
8-Mar-06,41.05,41.34,40.21,40.89,6499300,40.71
7-Mar-06,41.31,41.40,40.64,41.11,5382800,40.93
6-Mar-06,42.40,42.50,41.31,41.45,3783200,41.27
3-Mar-06,43.18,43.34,41.81,41.82,5300600,41.57
2-Mar-06,43.20,43.75,43.20,43.48,4753700,43.22
1-Mar-06,42.55,43.50,42.39,43.43,6083100,43.17
28-Feb-06,42.78,42.78,41.55,41.99,5978000,41.74
27-Feb-06,42.69,43.25,42.36,42.80,5124100,42.54
24-Feb-06,42.32,42.93,42.25,42.26,4112400,42.01
23-Feb-06,42.01,42.49,41.80,42.10,4548600,41.85
22-Feb-06,40.95,42.76,40.70,42.08,6545100,41.83
21-Feb-06,41.55,41.74,40.86,41.00,3742000,40.75
17-Feb-06,41.29,41.70,40.67,41.54,4479800,41.29
16-Feb-06,41.50,41.60,41.00,41.34,3900400,41.09
15-Feb-06,40.91,41.42,40.59,41.18,2641700,40.93
14-Feb-06,41.06,41.22,40.57,40.81,2954900,40.56
13-Feb-06,40.91,41.48,40.75,41.04,3702800,40.79
10-Feb-06,40.38,40.95,39.99,40.70,7276100,40.46
9-Feb-06,40.62,40.77,40.00,40.00,5028200,39.76
8-Feb-06,40.43,40.45,39.65,40.16,6426600,39.92
7-Feb-06,40.55,40.76,39.89,40.04,7613300,39.80
6-Feb-06,40.79,41.30,40.49,40.69,5660800,40.45
3-Feb-06,41.66,41.79,40.61,40.66,6551700,40.42
2-Feb-06,42.54,42.69,41.70,41.77,3566000,41.52
1-Feb-06,42.60,43.83,41.48,42.61,13748100,42.35
31-Jan-06,42.41,42.84,42.35,42.63,5319300,42.37
30-Jan-06,41.89,42.30,41.51,42.27,7592300,42.02
27-Jan-06,41.00,41.32,40.54,41.30,11161500,41.05
26-Jan-06,42.21,42.49,40.64,41.01,12873300,40.76
25-Jan-06,41.32,42.22,40.21,40.63,10859100,40.39
24-Jan-06,41.90,42.02,40.30,40.95,9206300,40.70
23-Jan-06,42.87,42.93,41.53,41.76,6422100,41.51
20-Jan-06,43.17,43.17,42.23,42.45,4606800,42.19
19-Jan-06,43.17,43.24,42.80,42.94,3178300,42.68
18-Jan-06,43.25,43.38,42.09,42.79,6524300,42.53
17-Jan-06,43.55,43.63,42.57,42.76,4673100,42.50
13-Jan-06,43.70,43.95,43.14,43.40,2513000,43.14
12-Jan-06,43.81,44.31,43.55,43.61,3420300,43.35
11-Jan-06,44.30,44.32,43.50,43.70,3417500,43.44
10-Jan-06,43.82,44.10,43.40,44.00,4014200,43.74
9-Jan-06,43.45,43.75,43.29,43.66,5710600,43.40
6-Jan-06,43.20,43.20,42.35,43.18,4210200,42.92
5-Jan-06,42.70,43.22,42.35,42.73,6638000,42.47
4-Jan-06,43.90,43.93,43.09,43.22,4550800,42.96
3-Jan-06,44.42,44.71,43.41,44.07,4285100,43.80
30-Dec-05,43.31,43.46,43.00,43.01,1915200,42.75
29-Dec-05,43.67,44.00,43.12,43.28,1929400,43.02
28-Dec-05,43.71,43.89,43.26,43.51,2062100,43.25
27-Dec-05,44.36,44.60,43.49,43.88,2712500,43.62
23-Dec-05,45.39,45.39,44.49,44.83,2519200,44.56
22-Dec-05,44.49,45.46,44.26,45.12,8310500,44.85
21-Dec-05,44.00,44.72,43.88,44.46,3795700,44.19
20-Dec-05,43.56,43.79,42.91,43.79,5337400,43.53
19-Dec-05,44.47,44.51,42.95,43.09,5750300,42.83
16-Dec-05,45.91,45.91,44.95,44.95,6191700,44.68
15-Dec-05,44.64,45.66,44.40,45.53,6168500,45.26
14-Dec-05,43.92,44.75,43.89,44.48,3797400,44.21
13-Dec-05,43.72,44.20,43.16,43.72,3858400,43.46
12-Dec-05,44.47,44.48,43.45,43.81,7924900,43.55
9-Dec-05,44.15,44.74,44.15,44.48,4373600,44.21
8-Dec-05,43.43,44.37,43.40,43.88,5549200,43.62
7-Dec-05,43.00,43.53,42.60,43.45,4806900,43.19
6-Dec-05,42.27,43.40,42.12,42.93,3785700,42.67
5-Dec-05,42.16,42.34,41.79,41.89,3074200,41.64
2-Dec-05,41.42,42.24,41.10,42.09,3589200,41.84
1-Dec-05,41.00,41.39,40.84,41.34,3940500,41.09
30-Nov-05,41.35,41.56,40.64,40.88,3446000,40.63
29-Nov-05,41.35,41.65,41.28,41.46,4265900,41.21
28-Nov-05,41.65,41.82,41.20,41.26,6083800,41.01
25-Nov-05,42.01,42.15,41.86,42.01,1858200,41.76
23-Nov-05,42.06,42.09,41.43,41.73,3095900,41.48
22-Nov-05,40.68,42.41,40.68,41.96,5989300,41.71
21-Nov-05,40.75,40.79,40.24,40.69,4778400,40.45
18-Nov-05,41.95,42.50,40.78,40.79,7496800,40.54
17-Nov-05,39.95,41.84,39.95,41.66,6097600,41.41
16-Nov-05,39.80,40.10,39.51,40.01,3641600,39.77
15-Nov-05,40.50,40.54,39.75,39.77,5663700,39.53
14-Nov-05,39.79,40.74,39.72,40.41,4980100,40.17
11-Nov-05,39.46,40.30,39.38,40.12,5591400,39.88
10-Nov-05,38.25,39.66,38.21,39.65,3877400,39.41
9-Nov-05,38.85,39.14,38.22,38.40,3037500,38.11
8-Nov-05,38.10,39.63,37.97,38.99,7597800,38.69
7-Nov-05,38.81,38.93,37.93,38.35,4627500,38.06
4-Nov-05,38.95,39.02,38.35,38.60,2888500,38.30
3-Nov-05,38.53,39.13,38.39,39.04,4508600,38.74
2-Nov-05,38.77,39.00,38.05,38.45,3796400,38.16
1-Nov-05,38.29,39.37,38.24,38.70,6637200,38.40
31-Oct-05,37.52,38.40,37.31,38.12,7580100,37.83
28-Oct-05,38.02,38.10,36.01,37.29,7872000,37.00
27-Oct-05,38.31,39.30,37.82,37.83,7570600,37.54
26-Oct-05,38.24,38.63,38.03,38.32,5431700,38.03
25-Oct-05,38.32,38.69,38.16,38.47,5002300,38.17
24-Oct-05,37.96,38.78,37.46,38.71,5964400,38.41
21-Oct-05,36.99,37.97,36.37,37.69,11788400,37.40
20-Oct-05,36.52,36.64,36.14,36.50,5693800,36.22
19-Oct-05,35.18,36.74,35.15,36.73,8099400,36.45
18-Oct-05,34.86,35.30,34.72,34.93,3491400,34.66
17-Oct-05,34.57,35.01,34.05,34.90,3786200,34.63
14-Oct-05,34.29,34.54,33.77,34.41,3974500,34.15
13-Oct-05,34.55,34.91,34.22,34.32,4039000,34.06
12-Oct-05,34.15,34.95,34.15,34.55,5713200,34.28
11-Oct-05,34.48,34.63,33.89,34.25,3884100,33.99
10-Oct-05,34.48,35.00,34.30,34.33,3816700,34.07
7-Oct-05,34.72,34.79,34.03,34.20,3239800,33.94
6-Oct-05,34.88,34.88,33.95,34.39,3713300,34.13
5-Oct-05,35.48,35.52,34.60,34.66,4423900,34.39
4-Oct-05,34.72,35.74,34.56,35.50,7070000,35.23
3-Oct-05,33.60,34.49,33.50,34.44,4878300,34.18
30-Sep-05,33.45,33.60,33.06,33.42,3623200,33.16
29-Sep-05,33.70,33.78,33.27,33.65,3661300,33.39
28-Sep-05,33.32,33.87,33.27,33.50,4172800,33.24
27-Sep-05,33.17,33.30,32.75,33.00,2927800,32.75
26-Sep-05,33.40,33.40,32.86,33.00,2312200,32.75
23-Sep-05,33.39,33.40,32.80,33.14,1672000,32.89
22-Sep-05,33.40,33.59,33.14,33.19,2414100,32.94
21-Sep-05,33.14,33.50,33.04,33.35,2570900,33.09
20-Sep-05,33.33,33.50,33.08,33.16,3176500,32.91
19-Sep-05,33.14,33.25,32.90,33.02,2090300,32.77
16-Sep-05,33.12,33.47,32.69,33.16,4007500,32.91
15-Sep-05,33.47,33.92,33.20,33.25,2395300,32.99
14-Sep-05,33.64,33.77,33.22,33.40,3704500,33.14
13-Sep-05,33.57,33.70,33.06,33.43,2911000,33.17
12-Sep-05,33.31,33.76,33.21,33.49,2337600,33.23
9-Sep-05,33.40,33.49,33.07,33.39,2139900,33.13
8-Sep-05,33.50,33.65,33.23,33.24,2053300,32.98
7-Sep-05,33.57,33.73,33.25,33.56,2435800,33.30
6-Sep-05,33.83,34.26,33.48,33.60,4730800,33.34
2-Sep-05,33.17,33.17,32.76,32.90,1698600,32.65
1-Sep-05,32.57,33.04,32.49,32.89,3811700,32.64
31-Aug-05,32.22,32.55,31.95,32.46,2349000,32.21
30-Aug-05,32.01,32.33,31.91,32.19,2299600,31.94
29-Aug-05,31.99,32.15,31.75,32.09,2017400,31.84
26-Aug-05,32.33,32.37,32.01,32.05,2179300,31.80
25-Aug-05,32.28,32.42,32.10,32.37,2271100,32.12
24-Aug-05,32.54,32.57,32.10,32.22,3728900,31.97
23-Aug-05,32.90,32.92,32.29,32.32,3772300,32.07
22-Aug-05,33.22,33.29,32.60,32.86,4042600,32.61
19-Aug-05,32.93,33.50,32.93,33.29,3060500,33.03
18-Aug-05,33.20,33.64,33.20,33.39,6573100,33.13
17-Aug-05,32.55,33.24,32.46,33.19,8081600,32.94
16-Aug-05,32.73,32.80,32.18,32.31,3394100,32.06
15-Aug-05,32.73,32.94,32.57,32.80,3560200,32.55
12-Aug-05,32.83,32.98,32.32,32.64,3450300,32.39
11-Aug-05,32.52,33.12,32.49,32.83,5015900,32.58
10-Aug-05,32.78,33.15,32.48,32.61,3670800,32.29
9-Aug-05,32.38,32.71,32.22,32.64,5545700,32.32
8-Aug-05,33.10,33.28,32.20,32.37,6004800,32.06
5-Aug-05,32.82,33.66,32.82,33.26,9504200,32.94
4-Aug-05,32.45,33.02,32.42,33.00,6813800,32.68
3-Aug-05,32.28,32.65,32.18,32.59,7732300,32.27
2-Aug-05,32.55,32.70,32.08,32.20,7899100,31.89
1-Aug-05,31.35,32.26,31.29,32.21,7902300,31.90
29-Jul-05,31.85,31.97,31.40,31.47,6060200,31.16
28-Jul-05,31.90,32.00,31.86,31.94,6448600,31.63
27-Jul-05,32.03,32.03,31.68,31.93,9702700,31.62
26-Jul-05,31.87,32.08,31.52,31.95,13246200,31.64
25-Jul-05,32.50,33.19,30.99,31.23,27211200,30.93
22-Jul-05,31.02,31.37,30.94,31.16,1634900,30.86
21-Jul-05,31.02,31.30,30.73,31.09,2640900,30.79
20-Jul-05,30.41,31.12,30.41,30.97,4170700,30.67
19-Jul-05,30.26,30.84,30.11,30.33,3226100,30.04
18-Jul-05,29.99,30.08,29.79,29.92,2553400,29.63
15-Jul-05,30.40,30.43,29.99,30.00,2906100,29.71
14-Jul-05,30.11,30.26,29.90,30.20,2810700,29.91
13-Jul-05,30.43,30.43,29.90,29.95,2894600,29.66
12-Jul-05,30.57,30.68,30.00,30.40,3568800,30.10
11-Jul-05,30.96,31.25,30.27,30.29,3925600,30.00
8-Jul-05,30.19,31.03,30.18,30.80,3740500,30.50
7-Jul-05,29.62,30.33,29.50,30.12,4655100,29.83
6-Jul-05,30.60,30.85,29.68,29.80,9524900,29.51
5-Jul-05,30.71,31.17,30.68,30.82,2593500,30.52
1-Jul-05,31.18,31.40,31.00,31.02,2246000,30.72
30-Jun-05,31.35,31.65,31.12,31.14,3325600,30.84
29-Jun-05,31.54,31.83,31.19,31.46,2143500,31.15
28-Jun-05,31.37,31.84,31.22,31.58,2863200,31.27
27-Jun-05,31.00,31.08,30.80,31.02,3045700,30.72
24-Jun-05,31.39,31.42,30.82,31.26,3359100,30.96
23-Jun-05,31.50,31.85,31.27,31.34,3158900,31.04
22-Jun-05,31.97,32.17,31.75,31.79,2243900,31.48
21-Jun-05,32.10,32.26,31.72,32.16,2629800,31.85
20-Jun-05,31.99,32.41,31.86,31.98,3839700,31.67
17-Jun-05,33.15,33.23,32.50,32.60,3728900,32.28
16-Jun-05,32.51,33.11,32.39,32.82,2792600,32.50
15-Jun-05,32.80,32.87,32.37,32.73,2416000,32.41
14-Jun-05,32.62,33.00,32.60,32.98,2795300,32.66
13-Jun-05,32.68,32.75,32.37,32.43,1704400,32.12
10-Jun-05,32.76,32.97,32.57,32.66,1900400,32.34
9-Jun-05,32.56,32.98,32.48,32.79,2452400,32.47
8-Jun-05,32.56,32.88,32.42,32.47,2586300,32.15
7-Jun-05,32.06,33.44,31.95,32.25,7743800,31.94
6-Jun-05,31.68,32.37,31.59,31.98,11398000,31.67
3-Jun-05,33.72,33.80,32.93,33.14,3465800,32.82
2-Jun-05,34.01,34.03,33.65,33.77,2899800,33.44
1-Jun-05,33.40,34.05,33.39,33.74,3016200,33.41
31-May-05,33.80,33.80,33.20,33.41,3874700,33.09
27-May-05,33.82,34.25,33.82,34.03,3042900,33.70
26-May-05,33.79,34.10,33.74,33.93,3199100,33.60
25-May-05,33.61,34.06,33.50,33.83,4334300,33.50
24-May-05,33.07,33.74,33.00,33.60,4073400,33.27
23-May-05,32.85,33.23,32.72,33.06,2387800,32.74
20-May-05,33.19,33.27,32.91,33.07,2624900,32.75
19-May-05,33.30,33.32,32.97,33.19,2054500,32.87
18-May-05,33.00,33.50,32.90,33.22,2873500,32.90
17-May-05,32.69,33.10,32.56,33.03,4115400,32.71
16-May-05,32.51,32.87,32.20,32.69,2666500,32.37
13-May-05,32.46,32.90,32.46,32.58,3839200,32.26
12-May-05,32.39,32.94,32.27,32.43,4180900,32.12
11-May-05,32.15,32.53,31.97,32.20,2687800,31.89
10-May-05,32.25,32.55,31.97,32.10,2653500,31.79
9-May-05,31.76,32.60,31.76,32.44,4528900,32.12
6-May-05,31.89,31.95,31.33,31.81,2903900,31.50
5-May-05,31.80,31.84,31.11,31.59,2859600,31.28
4-May-05,31.14,32.04,30.91,31.73,5839900,31.35
3-May-05,30.25,30.98,30.00,30.79,10430900,30.42
2-May-05,31.40,31.40,30.74,31.14,2940800,30.77
29-Apr-05,30.85,31.25,30.70,31.24,6149900,30.87
28-Apr-05,31.05,31.26,30.51,30.80,4926600,30.43
27-Apr-05,31.15,31.22,30.90,30.93,3721800,30.56
26-Apr-05,31.18,31.54,30.93,31.26,4547800,30.89
25-Apr-05,32.26,32.48,31.40,31.73,4578800,31.35
22-Apr-05,33.00,33.15,32.01,32.14,5116700,31.76
21-Apr-05,32.26,33.40,32.26,33.08,4643800,32.69
20-Apr-05,32.19,32.49,31.97,32.15,2210200,31.77
19-Apr-05,32.42,32.52,32.06,32.15,2791500,31.77
18-Apr-05,32.00,32.77,31.87,32.37,3946400,31.99
15-Apr-05,31.71,32.55,31.59,32.17,4544600,31.79
14-Apr-05,32.07,32.74,31.95,32.52,5813500,32.13
13-Apr-05,31.90,32.55,31.89,32.13,3419600,31.75
12-Apr-05,32.20,32.35,31.79,32.26,3863000,31.88
11-Apr-05,32.36,32.60,32.21,32.36,2141700,31.98
8-Apr-05,32.60,32.90,32.27,32.30,3928800,31.92
7-Apr-05,32.13,32.61,32.01,32.58,3398900,32.19
6-Apr-05,31.96,32.59,31.91,32.29,3909000,31.91
5-Apr-05,31.64,32.34,31.55,32.25,4735600,31.87
4-Apr-05,30.55,31.79,30.55,31.55,4658600,31.18
1-Apr-05,31.23,31.38,30.50,30.72,3601000,30.36
31-Mar-05,31.28,31.43,30.81,30.99,5107500,30.62
30-Mar-05,30.17,30.88,30.00,30.71,3367600,30.35
29-Mar-05,30.59,30.83,30.29,30.50,3452500,30.14
28-Mar-05,30.75,31.09,30.48,30.57,4087600,30.21
24-Mar-05,30.00,30.82,29.86,30.47,3467000,30.11
23-Mar-05,29.40,30.47,29.40,29.86,3697600,29.51
22-Mar-05,30.00,30.22,29.50,29.66,3315800,29.31
21-Mar-05,30.05,30.31,29.82,30.03,1816300,29.67
18-Mar-05,30.08,30.35,29.91,30.08,3692800,29.72
17-Mar-05,30.56,30.65,29.93,30.15,3661400,29.79
16-Mar-05,30.60,31.89,30.31,30.54,7213900,30.18
15-Mar-05,31.08,31.09,30.29,30.61,4930400,30.25
14-Mar-05,31.47,31.72,31.10,31.12,4126200,30.75
11-Mar-05,31.90,32.02,31.43,31.57,4807900,31.20
10-Mar-05,30.80,32.17,30.76,31.85,8582400,31.47
9-Mar-05,30.24,31.13,30.06,30.85,6093600,30.48
8-Mar-05,30.06,30.41,30.03,30.25,3305500,29.89
7-Mar-05,29.38,30.35,29.38,30.24,3953500,29.88
4-Mar-05,29.32,29.70,29.17,29.36,4313100,29.01
3-Mar-05,29.77,29.89,29.50,29.50,2860300,29.15
2-Mar-05,29.40,29.98,29.36,29.72,5193200,29.37
1-Mar-05,29.89,29.99,29.48,29.87,7358000,29.52
28-Feb-05,30.55,30.60,29.25,30.11,28155000,29.75
25-Feb-05,27.70,27.80,27.48,27.56,3046000,27.23
24-Feb-05,27.68,27.76,27.45,27.67,3748800,27.34
23-Feb-05,27.76,27.86,27.41,27.57,3489900,27.24
22-Feb-05,26.99,28.15,26.96,27.50,7711800,27.17
18-Feb-05,27.09,27.65,26.84,27.40,5573100,27.07
17-Feb-05,27.80,27.97,26.80,26.92,10479400,26.60
16-Feb-05,28.36,28.41,27.23,28.01,12125600,27.61
15-Feb-05,28.22,29.00,27.69,28.66,25714000,28.25
14-Feb-05,29.81,30.44,29.53,30.37,5742500,29.94
11-Feb-05,29.68,30.01,29.45,29.45,3225900,29.03
10-Feb-05,29.13,29.79,29.01,29.59,3318100,29.17
9-Feb-05,29.47,29.60,29.01,29.09,3473100,28.67
8-Feb-05,29.45,29.67,29.35,29.62,2539600,29.20
7-Feb-05,29.32,29.73,29.20,29.66,2063800,29.24
4-Feb-05,29.16,29.59,28.83,29.46,2304100,29.04
3-Feb-05,29.25,29.32,28.64,29.11,3710000,28.69
2-Feb-05,29.14,29.76,28.99,29.47,5168100,29.05
1-Feb-05,28.72,28.92,28.48,28.92,2213200,28.51
31-Jan-05,28.67,28.85,28.41,28.73,3699600,28.32
28-Jan-05,27.76,28.86,26.88,28.31,10647500,27.91
27-Jan-05,27.37,27.81,27.07,27.71,3069100,27.31
26-Jan-05,27.30,27.83,27.27,27.56,4043400,27.17
25-Jan-05,26.78,27.29,26.78,26.89,3491800,26.51
24-Jan-05,27.42,27.55,26.80,26.96,5524200,26.57
21-Jan-05,27.89,28.05,27.37,27.44,5137200,27.05
20-Jan-05,27.98,28.35,27.85,27.88,5391300,27.48
19-Jan-05,27.70,28.29,27.70,27.93,3179400,27.53
18-Jan-05,27.59,28.02,27.40,27.85,6901900,27.45
14-Jan-05,28.48,28.74,28.31,28.53,2930800,28.12
13-Jan-05,28.77,29.05,28.40,28.45,2823200,28.04
12-Jan-05,28.85,29.29,28.75,29.08,2444900,28.66
11-Jan-05,28.74,29.01,28.41,28.80,3600400,28.39
10-Jan-05,28.13,28.95,28.12,28.75,4339100,28.34
7-Jan-05,28.20,29.19,27.92,28.12,2637100,27.72
6-Jan-05,28.10,28.48,27.88,28.05,3031500,27.65
5-Jan-05,28.01,28.11,27.31,27.80,6997400,27.40
4-Jan-05,29.17,29.27,28.02,28.36,7418400,27.95
3-Jan-05,29.86,30.13,29.06,29.21,6095400,28.79