matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,42.31,42.31,40.76,41.23,1782800,41.23
10-Aug-06,42.51,43.30,41.36,42.23,2995600,42.23
9-Aug-06,43.88,44.49,42.15,43.63,2964700,43.63
8-Aug-06,45.00,45.40,42.39,43.31,5592400,43.31
7-Aug-06,47.41,47.59,46.04,46.48,1026600,46.48
4-Aug-06,48.95,49.49,46.85,47.60,1407700,47.60
3-Aug-06,47.75,49.09,47.21,48.80,1868400,48.80
2-Aug-06,47.59,48.53,47.52,47.78,1349500,47.78
1-Aug-06,48.44,48.44,47.02,48.13,1602700,48.13
31-Jul-06,48.29,48.90,47.60,48.80,1533600,48.80
28-Jul-06,48.41,49.22,48.05,48.49,1452900,48.49
27-Jul-06,50.00,50.09,48.37,48.54,1516300,48.54
26-Jul-06,48.91,50.56,48.74,49.97,2763800,49.97
25-Jul-06,47.90,49.87,47.22,49.72,3646000,49.72
24-Jul-06,45.72,47.00,45.49,46.44,3314000,46.44
21-Jul-06,48.14,48.24,45.50,45.71,5166400,45.71
20-Jul-06,49.54,50.33,48.93,49.41,1750300,49.41
19-Jul-06,47.85,49.99,47.73,49.70,2574200,49.70
18-Jul-06,47.86,48.46,47.07,47.97,1851400,47.97
17-Jul-06,48.13,49.32,47.61,47.81,1685800,47.81
14-Jul-06,49.36,50.32,47.89,48.29,2340200,48.29
13-Jul-06,49.52,50.09,48.43,49.60,2059900,49.60
12-Jul-06,50.77,51.54,49.77,50.04,2968700,50.04
11-Jul-06,49.86,51.45,49.84,51.21,2829000,51.21
10-Jul-06,49.12,50.35,49.08,50.10,2887600,50.10
7-Jul-06,49.31,49.44,48.75,49.00,1365600,49.00
6-Jul-06,48.85,49.51,48.63,49.26,1626700,49.26
5-Jul-06,48.47,49.46,47.97,49.05,2085500,49.05
3-Jul-06,48.86,49.68,47.75,49.25,1419700,49.25
30-Jun-06,47.83,49.37,46.70,49.37,11325400,49.37
29-Jun-06,47.32,47.74,46.31,47.59,2478300,47.59
28-Jun-06,46.51,47.16,45.62,47.11,1425500,47.11
27-Jun-06,47.50,47.60,46.10,46.55,2084200,46.55
26-Jun-06,47.11,47.44,46.34,47.40,1807600,47.40
23-Jun-06,45.29,47.47,45.04,46.85,2307600,46.85
22-Jun-06,44.54,45.75,44.17,45.66,1882300,45.66
21-Jun-06,43.49,44.94,43.28,44.89,3109000,44.89
20-Jun-06,42.50,43.40,42.05,42.76,1352700,42.76
19-Jun-06,43.71,44.02,42.28,42.63,1774100,42.63
16-Jun-06,44.06,44.68,43.64,43.90,3777500,43.90
15-Jun-06,42.01,44.67,42.00,44.13,3766600,44.13
14-Jun-06,42.50,43.75,41.75,42.07,3338100,42.07
13-Jun-06,43.90,45.11,42.08,42.81,6363700,42.81
12-Jun-06,45.80,46.54,44.60,45.62,3341600,45.62
9-Jun-06,45.75,46.85,44.65,44.87,1942500,44.87
8-Jun-06,44.53,45.80,42.40,45.63,3154400,45.63
7-Jun-06,45.01,46.03,43.94,44.69,2032400,44.69
6-Jun-06,45.26,45.90,43.82,44.86,2883500,44.86
5-Jun-06,47.30,47.92,45.24,45.26,2542100,45.26
2-Jun-06,46.95,47.93,46.26,47.73,2326700,47.73
1-Jun-06,45.40,46.89,44.66,46.89,2257300,46.89
31-May-06,43.80,45.73,43.53,45.45,4269700,45.45
30-May-06,45.08,45.65,43.75,43.84,2363500,43.84
26-May-06,42.87,45.24,42.16,45.02,2983400,45.02
25-May-06,40.11,42.74,40.11,42.74,2912800,42.74
24-May-06,38.82,40.50,38.16,39.96,2795200,39.96
23-May-06,40.38,40.86,38.86,39.03,1872900,39.03
22-May-06,40.26,40.49,39.38,40.03,2702800,40.03
19-May-06,39.86,40.87,39.54,40.80,2393800,40.80
18-May-06,40.50,41.47,39.60,39.64,1682500,39.64
17-May-06,41.15,41.65,39.62,40.42,2446300,40.42
16-May-06,42.00,42.41,40.99,41.34,2070500,41.34
15-May-06,41.28,43.21,40.90,42.29,2633500,42.29
12-May-06,42.36,42.52,40.33,41.36,3967800,41.36
11-May-06,43.08,43.19,41.99,42.71,2778400,42.71
10-May-06,43.76,43.86,42.32,43.29,2561400,43.29
9-May-06,43.70,44.56,42.69,43.92,2238900,43.92
8-May-06,43.81,44.06,43.29,43.85,1660700,43.85
5-May-06,42.60,44.51,42.60,43.92,2091900,43.92
4-May-06,42.00,43.16,41.88,42.62,3016100,42.62
3-May-06,41.62,42.20,41.09,42.00,2887000,42.00
2-May-06,42.48,42.50,41.16,41.71,2208600,41.71
1-May-06,43.82,43.84,42.24,42.33,2634900,42.33
28-Apr-06,44.55,44.67,43.08,43.55,3517100,43.55
27-Apr-06,43.50,45.46,42.30,44.51,8394100,44.51
26-Apr-06,46.40,46.50,45.00,45.29,2183700,45.29
25-Apr-06,46.76,47.00,45.73,46.31,2489000,46.31
24-Apr-06,47.33,47.50,46.57,46.84,1689700,46.84
21-Apr-06,48.07,48.15,47.35,47.53,1557300,47.53
20-Apr-06,46.55,47.96,46.35,47.64,4306100,47.64
19-Apr-06,49.00,49.00,47.65,48.92,2487300,48.92
18-Apr-06,47.70,49.00,47.41,48.95,2014900,48.95
17-Apr-06,48.60,49.08,46.94,47.46,2729800,47.46
13-Apr-06,45.78,48.97,45.52,48.83,3902300,48.83
12-Apr-06,44.49,46.25,44.49,45.81,1712900,45.81
11-Apr-06,45.00,45.18,44.07,44.64,1961000,44.64
10-Apr-06,45.75,45.83,44.05,44.87,2421200,44.87
7-Apr-06,46.45,47.10,45.49,45.59,1496300,45.59
6-Apr-06,46.48,46.74,45.78,46.00,2465300,46.00
5-Apr-06,47.25,47.63,45.99,46.35,2276400,46.35
4-Apr-06,46.92,47.70,46.38,47.25,3240600,47.25
3-Apr-06,48.95,48.97,46.52,46.98,4007400,46.98
31-Mar-06,48.59,49.08,47.60,48.95,2435900,48.95
30-Mar-06,46.96,48.82,46.72,48.35,7236700,48.35
29-Mar-06,45.27,46.99,44.77,46.86,1789300,46.86
28-Mar-06,45.10,46.31,44.75,45.28,1527400,45.28
27-Mar-06,46.10,46.19,44.42,45.34,1812100,45.34
24-Mar-06,45.22,46.82,44.90,46.78,2443000,46.78
23-Mar-06,45.77,45.77,44.59,44.67,1235100,44.67
22-Mar-06,45.00,46.18,44.52,45.73,1176700,45.73
21-Mar-06,46.35,46.75,44.95,45.07,1593200,45.07
20-Mar-06,46.14,46.68,45.07,46.22,1778000,46.22
17-Mar-06,46.38,47.00,45.77,46.42,2990700,46.42
16-Mar-06,44.38,46.30,44.24,46.14,3426000,46.14
15-Mar-06,43.69,44.15,43.50,43.89,1416600,43.89
14-Mar-06,42.55,43.91,42.36,43.55,1141600,43.55
13-Mar-06,41.71,43.54,41.71,42.52,1653100,42.52
10-Mar-06,41.75,42.09,41.30,41.75,742100,41.75
9-Mar-06,41.58,42.34,41.17,41.70,1102700,41.70
8-Mar-06,41.69,41.90,40.89,41.43,1516500,41.43
7-Mar-06,42.85,42.91,41.75,41.95,1032100,41.95
6-Mar-06,43.95,43.95,42.87,43.07,1187200,43.07
3-Mar-06,43.82,44.28,43.00,43.98,1181100,43.98
2-Mar-06,44.24,44.28,43.09,43.79,1185700,43.79
1-Mar-06,43.35,44.05,42.25,43.90,1687700,43.90
28-Feb-06,43.95,43.97,43.19,43.38,1402400,43.38
27-Feb-06,42.30,44.10,42.08,43.97,2645000,43.97
24-Feb-06,40.88,41.89,40.79,41.76,1427900,41.76
23-Feb-06,41.00,41.01,40.55,40.83,1230500,40.83
22-Feb-06,39.92,40.97,39.81,40.91,1668500,40.91
21-Feb-06,40.17,40.53,39.29,39.81,1436500,39.81
17-Feb-06,39.30,40.32,39.13,39.99,1689200,39.99
16-Feb-06,38.11,39.62,38.11,39.44,1661500,39.44
15-Feb-06,37.05,38.35,36.90,38.11,1323400,38.11
14-Feb-06,37.03,37.60,36.75,37.21,1487900,37.21
13-Feb-06,37.15,37.73,36.63,36.99,1686300,36.99
10-Feb-06,37.62,37.79,35.58,37.20,3988700,37.20
9-Feb-06,37.15,39.38,37.15,38.10,3969600,38.10
8-Feb-06,38.01,38.08,36.80,37.15,2065800,37.15
7-Feb-06,38.33,39.07,37.40,37.74,1336900,37.74
6-Feb-06,39.08,39.12,37.72,38.31,1914100,38.31
3-Feb-06,39.19,39.74,38.97,39.37,2615900,39.37
2-Feb-06,41.28,41.36,38.34,39.19,6455800,39.19
1-Feb-06,42.03,42.13,41.33,41.46,2485000,41.46
31-Jan-06,42.74,43.15,41.95,42.40,3778800,42.40
30-Jan-06,43.78,44.83,42.75,42.96,3101500,42.96
27-Jan-06,44.09,45.79,43.42,45.25,2667500,45.25
26-Jan-06,43.25,44.35,42.92,44.33,3883900,44.33
25-Jan-06,42.00,43.25,42.00,42.37,1189400,42.37
24-Jan-06,43.38,43.55,42.19,42.92,2020900,42.92
23-Jan-06,44.87,45.04,43.18,43.32,2154500,43.32
20-Jan-06,44.10,44.99,43.56,44.74,2634300,44.74
19-Jan-06,43.14,44.21,42.59,44.11,2030900,44.11
18-Jan-06,43.41,43.69,42.88,42.95,1764100,42.95
17-Jan-06,42.86,43.59,42.50,43.53,1485900,43.53
13-Jan-06,43.18,43.31,42.60,43.28,775600,43.28
12-Jan-06,44.38,44.40,43.11,43.45,1613100,43.45
11-Jan-06,43.89,44.43,43.09,44.22,1978600,44.22
10-Jan-06,43.06,44.15,43.00,43.49,3057500,43.49
9-Jan-06,41.20,43.49,41.15,43.10,3632100,43.10
6-Jan-06,40.88,43.39,40.47,41.97,10081300,41.97
5-Jan-06,40.27,40.71,39.73,40.33,1218500,40.33
4-Jan-06,39.91,40.73,39.79,40.13,1305300,40.13
3-Jan-06,40.01,40.60,38.73,40.00,1243800,40.00
30-Dec-05,39.50,40.03,39.25,39.92,986600,39.92
29-Dec-05,40.17,40.17,39.50,39.71,573000,39.71
28-Dec-05,40.74,40.74,39.61,39.84,1268600,39.84
27-Dec-05,41.37,41.60,40.37,40.43,1168300,40.43
23-Dec-05,41.43,42.00,41.05,41.41,694700,41.41
22-Dec-05,41.07,42.30,41.00,41.43,1463200,41.43
21-Dec-05,40.30,42.36,40.30,41.40,2852200,41.40
20-Dec-05,39.17,40.97,38.98,40.34,2414000,40.34
19-Dec-05,38.90,39.37,38.55,39.15,1688000,39.15
16-Dec-05,39.20,39.52,37.80,39.00,2474500,39.00
15-Dec-05,39.82,39.84,38.50,39.20,760700,39.20
14-Dec-05,39.59,39.95,38.92,39.38,1774700,39.38
13-Dec-05,38.25,39.51,38.17,39.39,1871900,39.39
12-Dec-05,37.55,38.25,37.39,38.14,728800,38.14
9-Dec-05,38.04,38.04,37.25,37.61,761600,37.61
8-Dec-05,37.76,38.01,37.35,37.86,1280400,37.86
7-Dec-05,37.48,37.78,37.25,37.70,641300,37.70
6-Dec-05,37.94,38.00,37.48,37.53,937000,37.53
5-Dec-05,37.60,38.16,37.23,37.94,1382700,37.94
2-Dec-05,37.40,37.66,37.16,37.50,905100,37.50
1-Dec-05,37.31,37.79,37.31,37.61,1388600,37.61
30-Nov-05,37.60,38.00,37.40,37.40,2668800,37.40
29-Nov-05,37.55,37.98,37.35,37.61,1436000,37.61
28-Nov-05,38.52,38.59,37.27,37.50,1452600,37.50
25-Nov-05,38.71,38.94,37.95,38.44,548100,38.44
23-Nov-05,38.71,39.10,38.21,38.61,1525700,38.61
22-Nov-05,37.50,39.57,37.28,38.61,3410800,38.61
21-Nov-05,36.59,37.97,36.55,37.36,1655500,37.36
18-Nov-05,36.09,36.87,35.80,36.59,1787200,36.59
17-Nov-05,35.14,36.03,35.00,35.82,3198600,35.82
16-Nov-05,34.99,35.39,34.40,34.89,2446300,34.89
15-Nov-05,34.20,34.42,33.80,34.21,1415100,34.21
14-Nov-05,33.91,34.85,33.91,34.20,1336400,34.20
11-Nov-05,34.08,34.18,33.76,34.01,1063300,34.01
10-Nov-05,34.17,34.21,33.75,34.14,1045500,34.14
9-Nov-05,34.31,34.49,33.69,34.17,2160500,34.17
8-Nov-05,34.48,34.70,34.14,34.35,1896000,34.35
7-Nov-05,35.09,35.52,34.50,34.67,1483400,34.67
4-Nov-05,34.94,35.24,34.54,35.15,1474000,35.15
3-Nov-05,34.88,35.75,34.46,34.80,2628500,34.80
2-Nov-05,33.24,34.59,33.10,34.58,2290700,34.58
1-Nov-05,33.38,33.53,32.98,33.27,2029200,33.27
31-Oct-05,33.45,34.00,33.00,33.55,2121000,33.55
28-Oct-05,33.88,34.46,33.26,33.52,3688500,33.52
27-Oct-05,33.35,34.97,32.63,33.87,11561000,33.87
26-Oct-05,37.70,39.29,37.58,37.99,5821300,37.99
25-Oct-05,36.82,38.41,36.35,37.55,3800300,37.55
24-Oct-05,36.03,36.78,35.66,36.48,2034200,36.48
21-Oct-05,36.22,36.34,35.85,36.05,2570300,36.05
20-Oct-05,36.45,37.00,35.75,35.96,1948500,35.96
19-Oct-05,36.23,36.57,35.34,36.56,2375800,36.56
18-Oct-05,36.78,37.43,36.05,36.23,3456500,36.23
17-Oct-05,36.69,37.24,36.30,36.78,1773000,36.78
14-Oct-05,35.72,36.75,35.50,36.65,2128900,36.65
13-Oct-05,34.02,36.00,34.00,35.21,3516400,35.21
12-Oct-05,33.72,34.00,33.36,33.83,2501600,33.83
11-Oct-05,34.27,34.93,33.60,33.72,2391000,33.72
10-Oct-05,34.76,34.94,33.64,34.00,2593300,34.00
7-Oct-05,35.47,35.70,34.62,34.96,2267100,34.96
6-Oct-05,35.40,36.22,34.82,35.13,2924600,35.13
5-Oct-05,36.72,37.40,35.01,35.56,4664700,35.56
4-Oct-05,36.68,39.17,36.54,36.74,5456100,36.74
3-Oct-05,35.25,37.65,34.40,36.54,6070100,36.54
30-Sep-05,34.71,35.47,34.60,34.79,3357200,34.79
29-Sep-05,33.66,34.98,33.65,34.60,3672700,34.60
28-Sep-05,33.00,33.98,33.00,33.69,3057700,33.69
27-Sep-05,32.01,33.36,31.98,32.69,2961800,32.69
26-Sep-05,30.50,32.13,30.50,31.77,2681100,31.77
23-Sep-05,30.10,30.75,30.08,30.39,1202700,30.39
22-Sep-05,30.45,30.50,30.12,30.15,1350600,30.15
21-Sep-05,31.10,31.15,30.49,30.50,1686600,30.50
20-Sep-05,31.15,31.75,30.46,30.72,2365400,30.72
19-Sep-05,30.15,31.26,30.15,30.26,2121700,30.26
16-Sep-05,29.94,30.35,29.92,30.14,2391100,30.14
15-Sep-05,30.50,30.73,29.90,30.02,1965200,30.02
14-Sep-05,31.05,31.32,30.25,30.44,1455300,30.44
13-Sep-05,31.20,31.60,30.92,31.05,1020800,31.05
12-Sep-05,31.14,31.79,31.01,31.31,1693500,31.31
9-Sep-05,31.45,32.09,31.05,31.16,2007600,31.16
8-Sep-05,31.65,32.10,31.28,31.62,1509800,31.62
7-Sep-05,31.49,32.24,30.80,31.90,2795700,31.90
6-Sep-05,30.91,32.45,30.68,31.49,3156200,31.49
2-Sep-05,32.00,32.41,30.67,30.73,3429100,30.73
1-Sep-05,32.88,33.10,31.96,32.16,2610900,32.16
31-Aug-05,31.68,32.87,31.50,32.75,2463500,32.75
30-Aug-05,31.47,32.25,31.45,31.70,4860600,31.70
29-Aug-05,30.60,33.09,30.50,32.66,7103200,32.66
26-Aug-05,30.45,30.94,29.40,30.77,4837000,30.77
25-Aug-05,28.71,31.10,28.70,30.34,15473700,30.34
24-Aug-05,27.89,29.10,27.11,28.86,8227600,28.86
23-Aug-05,28.12,28.79,26.47,28.00,32168500,28.00
22-Aug-05,22.00,22.17,21.55,21.93,2282000,21.93
19-Aug-05,21.81,22.10,21.37,22.00,2116700,22.00
18-Aug-05,21.20,21.83,21.12,21.72,1902400,21.72
17-Aug-05,20.77,21.43,20.68,21.29,2026200,21.29
16-Aug-05,20.64,20.98,20.32,20.86,1629200,20.86
15-Aug-05,20.24,20.97,20.16,20.59,2825900,20.59
12-Aug-05,19.50,20.00,19.50,19.89,1705500,19.89
11-Aug-05,19.58,19.70,19.27,19.62,1566300,19.62
10-Aug-05,18.97,19.71,18.97,19.68,2205700,19.68
9-Aug-05,19.32,20.00,18.96,19.02,2542500,19.02
8-Aug-05,19.38,19.75,19.16,19.38,1531100,19.38
5-Aug-05,20.01,20.58,19.34,19.45,3525900,19.45
4-Aug-05,19.71,20.99,19.70,20.03,6123600,20.03
3-Aug-05,21.42,21.55,21.01,21.45,2150100,21.45
2-Aug-05,20.58,22.38,20.46,21.71,5716400,21.71
1-Aug-05,19.01,20.69,19.00,20.36,5858000,20.36
29-Jul-05,18.50,18.95,18.50,18.66,2377800,18.66
28-Jul-05,19.01,19.11,18.50,18.54,2948600,18.54
27-Jul-05,19.80,20.10,18.75,18.98,4069400,18.98
26-Jul-05,19.55,20.02,19.10,19.86,6169900,19.86
25-Jul-05,20.98,21.00,19.66,19.77,7854300,19.77
22-Jul-05,21.87,22.00,20.97,21.21,3065900,21.21
21-Jul-05,22.00,22.30,21.53,21.94,1260700,21.94
20-Jul-05,21.55,22.20,21.50,22.04,2348100,22.04
19-Jul-05,21.97,22.09,21.50,21.60,2493900,21.60
18-Jul-05,21.84,22.12,21.55,21.89,2635000,21.89
15-Jul-05,21.65,22.11,21.30,21.78,2756300,21.78
14-Jul-05,22.21,22.41,21.35,21.89,4129900,21.89
13-Jul-05,23.42,23.47,21.91,22.20,5878700,22.20
12-Jul-05,22.64,23.47,22.33,23.37,3922300,23.37
11-Jul-05,21.75,22.89,21.74,22.64,4025800,22.64
8-Jul-05,21.00,21.82,20.67,21.74,2722600,21.74
7-Jul-05,20.26,20.93,20.25,20.93,1454200,20.93
6-Jul-05,21.38,21.38,20.50,20.68,3284900,20.68
5-Jul-05,21.00,21.37,20.85,21.32,1660900,21.32
1-Jul-05,20.98,21.20,20.90,21.00,1656400,21.00
30-Jun-05,21.49,21.73,20.69,20.93,3221500,20.93
29-Jun-05,20.60,21.50,20.51,21.30,4273400,21.30
28-Jun-05,19.58,20.56,19.58,20.51,3178000,20.51
27-Jun-05,19.95,19.95,19.41,19.58,1703400,19.58
24-Jun-05,19.85,20.08,19.55,19.73,5442800,19.73
23-Jun-05,19.65,20.00,19.55,19.96,2507300,19.96
22-Jun-05,19.45,19.96,19.45,19.58,2727900,19.58
21-Jun-05,19.98,19.99,19.15,19.45,4389900,19.45
20-Jun-05,20.53,20.59,19.82,20.00,5318700,20.00
17-Jun-05,20.23,20.57,19.91,20.10,8149000,20.10
16-Jun-05,19.09,19.87,18.93,19.86,6691800,19.86
15-Jun-05,18.69,19.00,18.24,18.76,4978100,18.76
14-Jun-05,18.32,18.85,18.00,18.66,16878900,18.66
13-Jun-05,16.25,17.92,16.19,17.63,11562800,17.63
10-Jun-05,15.84,16.04,15.39,15.94,3376800,15.94
9-Jun-05,15.14,15.92,14.84,15.51,4205000,15.51
8-Jun-05,15.13,15.15,14.50,14.65,3440500,14.65
7-Jun-05,15.26,15.56,14.98,15.05,2381200,15.05
6-Jun-05,15.80,16.60,15.03,15.35,2814100,15.35
3-Jun-05,16.25,16.35,15.60,15.67,4684900,15.67
2-Jun-05,15.95,16.05,15.74,15.96,3063300,15.96
1-Jun-05,16.14,16.35,15.91,15.95,2027400,15.95
31-May-05,16.13,16.48,15.61,15.98,4366900,15.98
27-May-05,16.17,16.83,16.17,16.60,1484900,16.60
26-May-05,16.25,16.34,16.03,16.20,1679200,16.20
25-May-05,16.50,16.60,16.00,16.23,2257400,16.23
24-May-05,16.70,16.98,16.48,16.54,1523000,16.54
23-May-05,16.70,16.85,16.43,16.62,2503500,16.62
20-May-05,16.90,16.98,16.71,16.73,1374200,16.73
19-May-05,17.13,17.15,16.70,16.98,1591100,16.98
18-May-05,17.07,17.13,16.88,16.98,2549100,16.98
17-May-05,17.50,17.56,16.95,16.98,2828000,16.98
16-May-05,17.73,17.85,17.47,17.54,1337100,17.54
13-May-05,17.80,17.88,17.50,17.55,1564500,17.55
12-May-05,17.61,17.89,17.45,17.70,2572300,17.70
11-May-05,17.66,17.86,17.38,17.51,2156100,17.51
10-May-05,16.99,17.85,16.85,17.77,3525800,17.77
9-May-05,16.74,17.04,16.68,16.80,1991100,16.80
6-May-05,16.72,16.99,16.36,16.63,2210800,16.63
5-May-05,16.13,16.52,16.00,16.40,2847500,16.40
4-May-05,16.21,16.25,15.68,16.00,4483000,16.00
3-May-05,16.96,16.96,15.98,15.98,5089600,15.98
2-May-05,17.99,18.06,16.48,16.76,7854100,16.76
29-Apr-05,17.00,17.45,16.01,17.00,20019600,17.00
28-Apr-05,18.79,18.99,17.88,18.18,2093800,18.18
27-Apr-05,19.08,19.18,18.16,18.42,2229800,18.42
26-Apr-05,19.18,19.56,18.98,19.03,2263200,19.03
25-Apr-05,18.58,19.20,18.49,19.05,2331600,19.05
22-Apr-05,18.36,18.57,18.13,18.31,1680900,18.31
21-Apr-05,18.01,18.44,17.80,18.24,1577000,18.24
20-Apr-05,17.73,18.08,17.62,17.80,1162800,17.80
19-Apr-05,17.78,17.90,17.53,17.60,1972400,17.60
18-Apr-05,17.94,18.90,17.23,17.64,2602700,17.64
15-Apr-05,18.25,18.29,17.94,18.00,1272400,18.00
14-Apr-05,18.66,18.67,18.01,18.04,1448100,18.04
13-Apr-05,18.80,18.99,18.49,18.58,1214300,18.58
12-Apr-05,18.70,18.80,18.31,18.80,1731000,18.80
11-Apr-05,18.59,18.67,18.41,18.61,935100,18.61
8-Apr-05,18.66,18.87,18.40,18.46,1101000,18.46
7-Apr-05,18.41,18.74,17.97,18.53,1616400,18.53
6-Apr-05,18.15,18.43,17.86,18.31,2891600,18.31
5-Apr-05,17.50,17.85,17.43,17.85,1406100,17.85
4-Apr-05,17.38,17.41,17.07,17.35,1821700,17.35
1-Apr-05,17.74,17.85,17.18,17.37,1802200,17.37
31-Mar-05,17.56,17.93,17.25,17.49,2250500,17.49
30-Mar-05,17.60,18.00,17.15,17.38,2671200,17.38
29-Mar-05,18.16,18.37,17.35,17.55,4137600,17.55
28-Mar-05,19.50,19.55,18.03,18.20,4059600,18.20
24-Mar-05,19.80,19.91,19.40,19.46,2128500,19.46
23-Mar-05,20.30,20.33,19.60,19.70,2399700,19.70
22-Mar-05,20.75,20.80,20.34,20.39,2130800,20.39
21-Mar-05,21.19,21.36,20.59,20.74,1895600,20.74
18-Mar-05,21.00,21.57,20.80,21.06,2679200,21.06
17-Mar-05,21.87,21.88,20.70,20.76,9285100,20.76
16-Mar-05,20.28,20.29,19.39,19.53,2006800,19.53
15-Mar-05,19.81,20.28,19.81,20.11,2688000,20.11
14-Mar-05,19.08,19.79,19.08,19.78,1149100,19.78
11-Mar-05,19.52,20.00,19.04,19.28,1353300,19.28
10-Mar-05,19.52,19.70,19.19,19.46,1254900,19.46
9-Mar-05,19.59,19.60,19.11,19.33,1392800,19.33
8-Mar-05,19.35,19.66,19.17,19.55,1349500,19.55
7-Mar-05,19.20,19.87,19.10,19.25,1326300,19.25
4-Mar-05,20.35,20.39,19.24,19.30,2558000,19.30
3-Mar-05,20.99,21.10,20.24,20.25,1471700,20.25
2-Mar-05,20.44,21.46,19.86,21.08,2129500,21.08
1-Mar-05,21.31,21.45,20.05,20.71,2142600,20.71
28-Feb-05,22.20,22.20,21.13,21.42,1517800,21.42
25-Feb-05,21.74,22.14,21.69,22.14,855700,22.14
24-Feb-05,21.90,21.94,21.23,21.76,1118400,21.76
23-Feb-05,21.74,22.06,21.50,21.90,904200,21.90
22-Feb-05,22.06,22.26,21.65,21.71,1037700,21.71
18-Feb-05,21.88,22.11,21.76,21.97,489100,21.97
17-Feb-05,22.03,22.43,21.80,21.97,1173100,21.97
16-Feb-05,22.00,22.04,21.70,21.95,1048000,21.95
15-Feb-05,22.32,22.45,21.97,21.97,687500,21.97
14-Feb-05,22.76,22.99,22.22,22.27,609900,22.27
11-Feb-05,22.24,23.11,22.05,22.89,998800,22.89
10-Feb-05,22.38,22.40,21.78,22.14,758300,22.14
9-Feb-05,23.04,23.05,22.27,22.38,596100,22.38
8-Feb-05,23.23,23.32,22.52,23.00,899800,23.00
7-Feb-05,23.25,23.53,22.88,23.33,1087500,23.33
4-Feb-05,22.47,23.37,22.34,23.28,1116700,23.28
3-Feb-05,22.30,22.48,22.16,22.42,830200,22.42
2-Feb-05,22.10,22.58,22.06,22.26,706400,22.26
1-Feb-05,22.08,22.37,22.07,22.23,666300,22.23
31-Jan-05,21.78,22.41,21.75,22.41,1150600,22.41
28-Jan-05,21.76,21.96,21.27,21.71,882000,21.71
27-Jan-05,22.30,22.33,21.65,21.67,946200,21.67
26-Jan-05,22.20,22.47,22.10,22.24,598500,22.24
25-Jan-05,22.08,22.69,22.00,22.16,1281600,22.16
24-Jan-05,22.61,22.90,21.90,22.07,1393500,22.07
21-Jan-05,22.24,23.03,22.24,22.66,3852500,22.66
20-Jan-05,22.50,23.06,22.02,22.26,1195900,22.26
19-Jan-05,23.19,23.24,22.45,22.56,1345500,22.56
18-Jan-05,23.38,23.50,22.90,23.25,1379800,23.25
14-Jan-05,23.61,23.89,23.49,23.59,839500,23.59
13-Jan-05,23.85,24.11,23.58,23.58,689000,23.58
12-Jan-05,23.72,24.00,23.55,23.88,976500,23.88
11-Jan-05,24.21,24.83,23.57,23.65,1107700,23.65
10-Jan-05,23.17,24.95,22.98,24.40,2352500,24.40
7-Jan-05,23.00,23.29,22.77,23.10,483300,23.10
6-Jan-05,22.91,23.48,22.53,22.85,953100,22.85
5-Jan-05,22.90,23.17,22.51,22.81,756100,22.81
4-Jan-05,23.47,23.79,22.73,22.83,965100,22.83
3-Jan-05,23.42,23.85,22.88,23.63,1117700,23.63