matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,19.41,19.81,19.39,19.80,1385100,19.80
10-Aug-06,19.37,19.51,18.96,19.48,2076600,19.48
9-Aug-06,19.25,19.93,19.25,19.37,2938800,19.37
8-Aug-06,19.77,19.91,19.23,19.52,2148100,19.52
7-Aug-06,19.35,19.78,19.20,19.62,1931600,19.62
4-Aug-06,19.64,20.00,19.12,19.29,2583900,19.29
3-Aug-06,19.12,19.46,18.95,19.38,2704400,19.38
2-Aug-06,18.94,19.43,18.78,19.30,2760200,19.30
1-Aug-06,19.40,19.40,18.85,18.92,2407500,18.92
31-Jul-06,19.14,19.55,18.95,19.39,2241200,19.39
28-Jul-06,18.67,19.20,18.48,19.06,2126300,19.06
27-Jul-06,19.24,19.24,18.40,18.52,3187100,18.52
26-Jul-06,18.50,19.89,17.50,19.07,6769200,19.07
25-Jul-06,17.46,17.76,17.25,17.71,2227100,17.71
24-Jul-06,17.47,17.56,17.22,17.50,1856600,17.50
21-Jul-06,17.40,17.63,17.31,17.45,2396700,17.45
20-Jul-06,17.40,18.18,17.40,17.47,2838900,17.47
19-Jul-06,17.37,17.92,17.24,17.57,4311700,17.57
18-Jul-06,17.55,17.78,17.04,17.34,2240800,17.34
17-Jul-06,17.51,17.80,17.42,17.54,1929200,17.54
14-Jul-06,17.75,17.85,17.25,17.56,4476400,17.56
13-Jul-06,18.11,18.43,17.72,17.79,5601700,17.79
12-Jul-06,18.81,18.90,18.04,18.29,5034100,18.29
11-Jul-06,18.72,19.02,18.31,18.92,3112500,18.92
10-Jul-06,19.46,19.73,18.57,18.80,4083400,18.80
7-Jul-06,19.85,20.05,19.20,19.41,2544200,19.41
6-Jul-06,19.95,20.26,19.88,20.01,2175500,20.01
5-Jul-06,20.06,20.17,19.61,19.93,2392600,19.93
3-Jul-06,19.87,20.17,19.71,20.06,881600,20.06
30-Jun-06,20.34,20.37,19.75,19.77,2443600,19.77
29-Jun-06,19.70,20.23,19.42,20.14,3765200,20.14
28-Jun-06,19.71,19.96,19.24,19.55,3862700,19.55
27-Jun-06,19.91,19.98,19.03,19.13,3543300,19.13
26-Jun-06,19.76,20.01,19.67,19.86,1079900,19.86
23-Jun-06,19.86,20.07,19.46,19.78,2236100,19.78
22-Jun-06,20.18,20.30,19.81,19.95,1362400,19.95
21-Jun-06,20.12,20.51,20.05,20.27,1914200,20.27
20-Jun-06,20.09,20.42,19.95,20.12,3129100,20.12
19-Jun-06,20.20,20.49,20.01,20.18,2050900,20.18
16-Jun-06,20.30,20.30,19.74,20.11,3253800,20.11
15-Jun-06,19.64,20.41,19.60,20.29,2679700,20.29
14-Jun-06,19.82,20.00,19.17,19.51,3742600,19.51
13-Jun-06,20.15,20.50,19.44,19.66,7127800,19.66
12-Jun-06,22.91,22.94,20.20,20.48,13513100,20.48
9-Jun-06,23.05,23.86,23.00,23.57,5537000,23.57
8-Jun-06,22.71,22.96,22.47,22.85,7282900,22.85
7-Jun-06,22.37,23.04,22.29,22.88,4238700,22.88
6-Jun-06,22.60,22.73,21.98,22.29,3222700,22.29
5-Jun-06,23.09,23.23,22.36,22.42,1974100,22.42
2-Jun-06,23.30,23.32,22.92,23.23,1839100,23.23
1-Jun-06,22.64,23.25,22.45,23.20,2843700,23.20
31-May-06,22.69,22.94,22.45,22.52,2475200,22.52
30-May-06,22.82,22.85,22.50,22.63,1916400,22.63
26-May-06,22.98,22.98,22.46,22.82,1109900,22.82
25-May-06,21.81,23.00,21.72,22.84,7445900,22.84
24-May-06,21.62,21.97,21.18,21.76,2506000,21.76
23-May-06,22.10,22.44,21.62,21.71,4177700,21.71
22-May-06,21.95,22.22,21.35,22.08,3122500,22.08
19-May-06,21.63,22.02,21.12,21.91,3582000,21.91
18-May-06,21.44,21.79,21.42,21.60,3070200,21.60
17-May-06,21.48,21.67,21.21,21.50,2628600,21.50
16-May-06,21.80,21.87,21.55,21.66,2799800,21.66
15-May-06,21.89,22.09,21.34,21.82,2765300,21.82
12-May-06,22.28,22.30,21.88,22.03,2168300,22.03
11-May-06,22.65,22.72,21.93,22.27,2936700,22.27
10-May-06,22.84,23.16,22.60,22.69,1798100,22.69
9-May-06,22.86,23.07,22.73,22.83,2232000,22.83
8-May-06,22.89,23.25,22.84,22.97,2530400,22.97
5-May-06,23.67,23.90,22.87,22.98,8360900,22.98
4-May-06,23.98,24.16,23.75,24.03,3221000,24.03
3-May-06,23.86,24.35,23.83,24.01,3062100,24.01
2-May-06,23.76,24.26,23.56,23.95,4884200,23.95
1-May-06,22.61,24.11,22.57,23.65,13094600,23.65
28-Apr-06,23.03,23.03,22.49,22.65,2496500,22.65
27-Apr-06,22.58,23.24,22.49,22.85,2566300,22.85
26-Apr-06,22.97,23.09,22.52,22.68,1596600,22.68
25-Apr-06,22.94,23.09,22.74,22.84,1634600,22.84
24-Apr-06,22.62,22.95,22.50,22.82,3087500,22.82
21-Apr-06,22.50,23.60,22.50,22.77,2943200,22.77
20-Apr-06,22.36,22.73,22.36,22.66,3859300,22.66
19-Apr-06,22.93,23.00,22.42,22.63,5095300,22.63
18-Apr-06,23.00,23.31,22.87,22.94,7037400,22.94
17-Apr-06,22.90,23.59,22.85,23.31,7364300,23.31
13-Apr-06,24.09,24.55,23.95,24.20,2966800,24.20
12-Apr-06,24.13,24.19,23.92,24.04,1065700,24.04
11-Apr-06,24.44,24.58,23.78,23.95,2196700,23.95
10-Apr-06,24.70,24.74,24.13,24.45,1257500,24.45
7-Apr-06,25.10,25.23,24.36,24.48,2458900,24.48
6-Apr-06,24.64,25.22,24.58,25.02,4100900,25.02
5-Apr-06,23.58,24.70,23.55,24.57,3888000,24.57
4-Apr-06,23.33,23.66,23.09,23.63,3533000,23.63
3-Apr-06,23.60,23.67,23.19,23.48,3281700,23.48
31-Mar-06,23.28,23.62,23.24,23.53,2558000,23.53
30-Mar-06,23.34,23.45,23.07,23.28,4641500,23.28
29-Mar-06,23.45,23.54,22.96,23.38,3559900,23.38
28-Mar-06,23.84,23.84,23.39,23.50,2181300,23.50
27-Mar-06,24.00,24.13,23.62,23.74,4355300,23.74
24-Mar-06,23.53,24.01,23.50,24.00,3306800,24.00
23-Mar-06,23.95,23.95,23.39,23.60,3799600,23.60
22-Mar-06,23.26,24.06,23.16,23.84,8042100,23.84
21-Mar-06,23.27,23.73,23.12,23.26,13164300,23.26
20-Mar-06,23.16,23.66,22.52,22.87,15374700,22.87
17-Mar-06,24.31,24.45,24.04,24.29,4635100,24.29
16-Mar-06,25.50,25.50,24.04,24.32,7084500,24.32
15-Mar-06,25.22,25.43,24.91,25.04,15985100,25.04
14-Mar-06,26.81,26.82,24.60,24.85,33881800,24.85
13-Mar-06,29.05,29.34,28.89,29.15,1179800,29.15
10-Mar-06,28.42,28.93,28.35,28.90,1681000,28.90
9-Mar-06,28.65,28.86,28.30,28.39,899900,28.39
8-Mar-06,28.59,28.67,28.20,28.54,893300,28.54
7-Mar-06,28.63,28.75,28.22,28.55,1139300,28.55
6-Mar-06,29.12,29.50,28.60,28.77,1680500,28.77
3-Mar-06,28.75,29.64,28.73,29.18,1365100,29.18
2-Mar-06,29.03,29.10,28.72,28.98,1259800,28.98
1-Mar-06,28.70,29.31,28.57,29.24,1375900,29.24
28-Feb-06,28.83,29.00,28.40,28.76,1490900,28.76
27-Feb-06,28.81,29.23,28.35,29.04,2423400,29.04
24-Feb-06,28.51,28.84,28.39,28.72,1606400,28.72
23-Feb-06,28.70,28.87,28.44,28.60,856400,28.60
22-Feb-06,28.56,29.02,28.40,28.80,1249600,28.80
21-Feb-06,28.76,28.95,28.12,28.49,1899900,28.49
17-Feb-06,28.66,29.11,28.53,28.82,2031100,28.82
16-Feb-06,28.55,28.72,28.35,28.71,1632700,28.71
15-Feb-06,28.28,28.51,27.78,28.48,1424500,28.48
14-Feb-06,28.35,28.45,27.90,28.20,1718300,28.20
13-Feb-06,27.60,28.34,27.60,28.25,3667300,28.25
10-Feb-06,27.25,27.61,27.20,27.57,2179100,27.57
9-Feb-06,26.89,27.56,26.75,27.25,2045100,27.25
8-Feb-06,26.39,26.93,26.18,26.83,2004000,26.83
7-Feb-06,26.20,26.55,26.06,26.35,2278400,26.35
6-Feb-06,26.64,26.69,26.24,26.48,1630900,26.48
3-Feb-06,26.93,27.16,26.60,26.80,1408500,26.80
2-Feb-06,27.46,27.53,26.90,27.11,1810100,27.11
1-Feb-06,27.12,27.58,27.06,27.55,1762900,27.55
31-Jan-06,27.50,27.50,27.09,27.39,1490500,27.39
30-Jan-06,27.35,27.50,27.24,27.39,1186400,27.39
27-Jan-06,27.47,27.90,26.96,27.22,2416200,27.22
26-Jan-06,26.37,27.24,26.27,27.24,2764400,27.24
25-Jan-06,26.13,26.28,25.83,26.12,1126800,26.12
24-Jan-06,25.85,26.17,25.78,26.10,1859900,26.10
23-Jan-06,26.05,26.39,25.81,25.90,1198400,25.90
20-Jan-06,26.87,26.95,25.99,26.00,1923600,26.00
19-Jan-06,26.10,27.08,26.00,26.72,2108500,26.72
18-Jan-06,26.07,26.48,25.94,26.13,1482600,26.13
17-Jan-06,26.50,26.55,26.15,26.32,1401000,26.32
13-Jan-06,26.64,27.00,26.40,26.58,996800,26.58
12-Jan-06,26.62,26.80,26.36,26.52,1342500,26.52
11-Jan-06,27.00,27.07,26.38,26.76,1645600,26.76
10-Jan-06,26.73,27.00,26.56,26.80,1203800,26.80
9-Jan-06,27.22,27.30,26.58,26.96,1950200,26.96
6-Jan-06,27.31,27.35,26.99,27.30,1939800,27.30
5-Jan-06,26.98,27.17,26.89,27.01,2519600,27.01
4-Jan-06,26.75,27.31,26.60,27.03,3925100,27.03
3-Jan-06,26.62,26.74,25.94,26.62,2501900,26.62
30-Dec-05,26.43,26.64,26.25,26.59,1278400,26.59
29-Dec-05,26.55,26.74,26.45,26.57,977700,26.57
28-Dec-05,26.99,26.99,26.45,26.50,1505700,26.50
27-Dec-05,27.07,27.36,26.65,26.80,691800,26.80
23-Dec-05,27.46,27.52,26.78,27.09,1338800,27.09
22-Dec-05,27.18,27.48,27.18,27.45,822000,27.45
21-Dec-05,27.00,27.46,26.73,27.18,1453800,27.18
20-Dec-05,26.91,27.14,26.77,26.88,1347200,26.88
19-Dec-05,27.38,27.65,26.88,27.00,1248900,27.00
16-Dec-05,27.53,27.77,27.23,27.27,3174600,27.27
15-Dec-05,28.09,28.28,27.51,27.54,1485900,27.54
14-Dec-05,28.10,28.47,27.88,27.99,1670400,27.99
13-Dec-05,27.96,28.29,27.86,28.04,1910700,28.04
12-Dec-05,27.88,28.25,27.76,27.93,958800,27.93
9-Dec-05,27.65,28.06,27.57,27.86,1355300,27.86
8-Dec-05,28.10,28.36,27.46,27.75,2798200,27.75
7-Dec-05,27.95,28.37,27.38,28.14,8037200,28.14
6-Dec-05,26.35,26.67,26.22,26.40,3222600,26.40
5-Dec-05,26.23,26.40,25.77,26.12,1779500,26.12
2-Dec-05,26.16,26.67,26.16,26.40,949600,26.40
1-Dec-05,26.39,26.60,26.25,26.28,1259600,26.28
30-Nov-05,26.35,26.58,26.10,26.21,1471400,26.21
29-Nov-05,26.81,26.87,26.25,26.40,2281200,26.40
28-Nov-05,27.04,27.21,26.57,26.69,1391900,26.69
25-Nov-05,27.35,27.35,26.92,27.10,634100,27.10
23-Nov-05,27.16,27.29,26.20,26.93,1201000,26.93
22-Nov-05,27.00,27.35,26.84,27.24,1787000,27.24
21-Nov-05,26.80,27.30,26.80,27.21,1344600,27.21
18-Nov-05,26.78,26.90,26.50,26.85,1508900,26.85
17-Nov-05,26.36,26.77,26.26,26.50,1630500,26.50
16-Nov-05,26.41,26.60,26.18,26.24,1099200,26.24
15-Nov-05,26.35,26.51,25.85,26.02,1849400,26.02
14-Nov-05,26.41,26.41,26.13,26.24,1122300,26.24
11-Nov-05,26.41,26.50,26.29,26.36,1040900,26.36
10-Nov-05,25.98,26.32,25.75,26.30,1578300,26.30
9-Nov-05,25.89,26.05,25.57,25.97,906500,25.97
8-Nov-05,25.82,26.00,25.72,25.90,1256700,25.90
7-Nov-05,25.52,25.91,25.28,25.75,954900,25.75
4-Nov-05,25.63,25.85,25.45,25.58,1105500,25.58
3-Nov-05,25.07,25.70,24.87,25.46,1632500,25.46
2-Nov-05,24.70,24.90,24.33,24.87,2809600,24.87
1-Nov-05,25.05,25.09,24.59,24.64,1805300,24.64
31-Oct-05,24.71,25.35,24.71,25.10,2279300,25.10
28-Oct-05,24.90,25.11,24.66,24.78,1639000,24.78
27-Oct-05,24.82,24.84,24.54,24.61,978200,24.61
26-Oct-05,24.56,25.09,24.55,24.73,1404000,24.73
25-Oct-05,24.78,24.89,24.41,24.73,1014300,24.73
24-Oct-05,24.53,24.87,24.49,24.87,1497600,24.87
21-Oct-05,24.70,24.90,24.37,24.46,1643600,24.46
20-Oct-05,24.52,24.91,24.24,24.44,1623600,24.44
19-Oct-05,23.81,24.49,23.68,24.43,1710300,24.43
18-Oct-05,23.89,24.02,23.75,23.86,1415500,23.86
17-Oct-05,23.97,24.15,23.80,23.98,1298400,23.98
14-Oct-05,23.74,24.10,23.57,24.04,1651100,24.04
13-Oct-05,23.71,23.94,23.49,23.87,1650300,23.87
12-Oct-05,24.24,24.52,23.52,23.71,3681400,23.71
11-Oct-05,24.78,24.88,24.17,24.17,2456100,24.17
10-Oct-05,25.25,25.33,24.59,24.78,1623300,24.78
7-Oct-05,25.27,25.63,25.13,25.29,1030600,25.29
6-Oct-05,25.55,25.56,24.99,25.29,1218900,25.29
5-Oct-05,25.92,26.04,25.40,25.56,1269400,25.56
4-Oct-05,26.45,26.64,25.91,25.93,1280300,25.93
3-Oct-05,26.29,26.44,25.92,26.26,1357600,26.26
30-Sep-05,25.78,26.36,25.66,26.27,1415100,26.27
29-Sep-05,25.08,25.96,24.98,25.78,1700000,25.78
28-Sep-05,25.51,25.51,24.92,25.18,1108300,25.18
27-Sep-05,25.36,25.62,25.16,25.36,916500,25.36
26-Sep-05,25.45,25.59,25.21,25.52,1486000,25.52
23-Sep-05,25.13,25.34,24.95,25.15,1433300,25.15
22-Sep-05,25.06,25.46,24.94,25.13,1671600,25.13
21-Sep-05,25.59,25.70,25.10,25.20,1728400,25.20
20-Sep-05,26.08,26.40,25.59,25.70,2598100,25.70
19-Sep-05,26.55,26.80,25.74,25.92,2186100,25.92
16-Sep-05,26.50,26.64,25.97,26.59,4282300,26.59
15-Sep-05,27.03,27.19,26.29,26.48,2577700,26.48
14-Sep-05,27.63,27.65,26.88,27.02,1796600,27.02
13-Sep-05,27.75,27.83,27.45,27.57,1798000,27.57
12-Sep-05,27.61,27.93,27.40,27.77,2467100,27.77
9-Sep-05,26.79,27.85,26.66,27.46,5124600,27.46
8-Sep-05,26.15,27.07,25.85,26.66,6301800,26.66
7-Sep-05,25.78,26.00,25.44,25.90,3458900,25.90
6-Sep-05,25.58,25.91,25.57,25.83,2157700,25.83
2-Sep-05,25.78,25.83,25.40,25.48,901500,25.48
1-Sep-05,25.70,26.11,25.70,25.76,1801200,25.76
31-Aug-05,25.71,25.81,25.38,25.78,2080500,25.78
30-Aug-05,25.75,25.75,25.40,25.70,1726200,25.70
29-Aug-05,25.50,25.84,25.50,25.74,1102900,25.74
26-Aug-05,25.77,25.79,25.40,25.58,1611600,25.58
25-Aug-05,25.80,25.96,25.62,25.78,1357700,25.78
24-Aug-05,25.91,26.50,25.63,25.79,2077900,25.79
23-Aug-05,25.84,26.02,25.63,25.87,1789700,25.87
22-Aug-05,25.62,26.06,25.51,25.89,1569700,25.89
19-Aug-05,25.76,26.08,25.65,25.69,1583600,25.69
18-Aug-05,25.58,26.20,25.57,25.82,1204100,25.82
17-Aug-05,25.57,25.76,25.41,25.65,1141000,25.65
16-Aug-05,26.01,26.01,25.51,25.53,1351700,25.53
15-Aug-05,25.69,26.13,25.55,25.98,791600,25.98
12-Aug-05,25.96,25.96,25.49,25.81,1568900,25.81
11-Aug-05,25.73,26.21,25.66,26.00,1177400,26.00
10-Aug-05,26.24,26.70,25.57,25.71,2933400,25.71
9-Aug-05,26.10,26.33,26.06,26.20,1500800,26.20
8-Aug-05,26.21,26.42,25.96,26.11,1178700,26.11
5-Aug-05,26.36,26.48,26.12,26.24,1399700,26.24
4-Aug-05,26.43,26.46,26.00,26.36,1603900,26.36
3-Aug-05,26.06,26.59,26.02,26.51,2746700,26.51
2-Aug-05,25.57,26.36,25.45,26.10,4470900,26.10
1-Aug-05,25.21,25.55,25.10,25.38,2151000,25.38
29-Jul-05,25.16,25.44,24.95,25.29,1364800,25.29
28-Jul-05,24.99,25.44,24.61,25.32,1596800,25.32
27-Jul-05,24.63,24.97,24.40,24.88,1458800,24.88
26-Jul-05,24.81,24.92,24.56,24.71,2240700,24.71
25-Jul-05,24.45,24.86,24.22,24.70,1278600,24.70
22-Jul-05,24.32,24.58,24.21,24.51,1268200,24.51
21-Jul-05,24.85,24.85,23.80,24.35,1768700,24.35
20-Jul-05,24.45,24.88,24.24,24.82,744100,24.82
19-Jul-05,24.54,24.74,24.14,24.50,1139300,24.50
18-Jul-05,24.68,24.80,24.30,24.42,1556600,24.42
15-Jul-05,24.80,24.84,24.37,24.61,1018400,24.61
14-Jul-05,24.64,24.98,24.48,24.57,1871500,24.57
13-Jul-05,24.50,24.65,24.32,24.63,943100,24.63
12-Jul-05,24.66,24.77,24.24,24.57,1152700,24.57
11-Jul-05,24.45,24.56,24.17,24.55,1216900,24.55
8-Jul-05,23.77,24.48,23.75,24.45,1525400,24.45
7-Jul-05,23.17,23.84,22.96,23.80,1815800,23.80
6-Jul-05,23.73,23.73,23.19,23.35,1583900,23.35
5-Jul-05,23.43,24.04,23.35,23.64,1568700,23.64
1-Jul-05,23.74,23.75,23.39,23.52,1390100,23.52
30-Jun-05,23.94,24.09,23.63,23.63,1785400,23.63
29-Jun-05,24.00,24.05,23.72,23.89,2000800,23.89
28-Jun-05,24.19,24.38,23.89,23.90,2420400,23.90
27-Jun-05,24.67,24.79,24.00,24.07,1373900,24.07
24-Jun-05,25.23,25.52,24.60,24.76,2223600,24.76
23-Jun-05,25.53,25.57,24.92,25.03,2492900,25.03
22-Jun-05,25.30,25.54,25.25,25.37,1905000,25.37
21-Jun-05,24.43,25.27,24.43,25.11,2630000,25.11
20-Jun-05,24.73,24.84,24.42,24.59,1373200,24.59
17-Jun-05,24.60,24.86,24.33,24.72,2661900,24.72
16-Jun-05,24.75,24.90,24.41,24.59,1997100,24.59
15-Jun-05,25.00,25.00,24.21,24.75,1953000,24.75
14-Jun-05,24.66,24.90,24.59,24.80,955400,24.80
13-Jun-05,24.41,24.94,24.25,24.73,1103000,24.73
10-Jun-05,24.68,24.86,24.27,24.31,3050900,24.31
9-Jun-05,24.60,24.96,24.35,24.68,1820300,24.68
8-Jun-05,25.22,25.25,24.75,24.92,1291600,24.92
7-Jun-05,24.80,25.25,24.72,24.85,2840900,24.85
6-Jun-05,25.10,25.34,24.42,24.69,2215900,24.69
3-Jun-05,24.94,25.29,24.81,25.16,2157300,25.16
2-Jun-05,24.95,24.98,24.60,24.98,5063800,24.98
1-Jun-05,23.61,25.62,23.52,25.00,3138200,25.00
31-May-05,23.61,23.73,23.23,23.53,1760200,23.53
27-May-05,23.65,23.75,23.45,23.60,814800,23.60
26-May-05,23.72,23.89,23.55,23.59,2755800,23.59
25-May-05,23.90,23.95,23.47,23.59,1572800,23.59
24-May-05,24.24,24.46,23.84,24.04,2066100,24.04
23-May-05,24.67,24.67,24.10,24.30,1321000,24.30
20-May-05,24.59,24.61,24.20,24.58,1376900,24.58
19-May-05,24.10,24.60,24.00,24.50,2039300,24.50
18-May-05,23.41,24.08,22.97,24.01,2205500,24.01
17-May-05,23.00,23.30,22.58,23.30,885000,23.30
16-May-05,22.87,23.20,22.66,23.14,1404000,23.14
13-May-05,22.65,23.25,22.47,22.82,1979700,22.82
12-May-05,22.59,22.76,22.35,22.55,1405000,22.55
11-May-05,22.25,22.50,21.98,22.47,1493700,22.47
10-May-05,22.40,22.52,22.10,22.20,1005300,22.20
9-May-05,22.56,22.66,22.34,22.60,944900,22.60
6-May-05,22.49,22.79,22.38,22.50,1498900,22.50
5-May-05,22.20,22.47,22.07,22.27,1790000,22.27
4-May-05,21.57,22.46,21.48,22.28,2650300,22.28
3-May-05,21.96,22.05,21.33,21.45,5108700,21.45
2-May-05,22.48,22.81,21.78,22.10,3927500,22.10
29-Apr-05,22.70,22.91,22.19,22.79,2398100,22.79
28-Apr-05,22.90,23.22,22.40,22.60,1758000,22.60
27-Apr-05,23.04,23.54,22.97,23.15,1696800,23.15
26-Apr-05,23.78,23.81,23.02,23.05,1634900,23.05
25-Apr-05,23.34,23.77,23.30,23.77,1322800,23.77
22-Apr-05,23.38,23.62,22.96,23.11,1761300,23.11
21-Apr-05,22.67,23.75,22.65,23.53,3896200,23.53
20-Apr-05,22.73,23.00,22.15,22.42,3284900,22.42
19-Apr-05,22.86,23.08,22.70,22.84,3604400,22.84
18-Apr-05,23.10,23.26,22.73,22.75,1862600,22.75
15-Apr-05,23.64,24.37,22.72,22.73,3528400,22.73
14-Apr-05,24.36,24.46,23.87,23.94,1522600,23.94
13-Apr-05,25.04,25.04,24.14,24.39,2238000,24.39
12-Apr-05,24.68,25.23,24.40,25.05,1805200,25.05
11-Apr-05,25.03,25.25,24.60,24.74,1599800,24.74
8-Apr-05,25.46,25.70,24.98,25.06,1296400,25.06
7-Apr-05,25.06,25.46,24.88,25.44,1790000,25.44
6-Apr-05,25.74,25.82,25.31,25.33,1466300,25.33
5-Apr-05,25.56,25.93,25.44,25.53,1456100,25.53
4-Apr-05,25.04,25.79,24.75,25.53,2478900,25.53
1-Apr-05,25.45,25.49,24.82,24.93,1697100,24.93
31-Mar-05,25.49,25.50,25.08,25.22,1688000,25.22
30-Mar-05,25.08,25.49,25.00,25.45,2355600,25.45
29-Mar-05,24.99,25.45,24.76,24.90,2773900,24.90
28-Mar-05,24.76,25.02,24.74,24.78,1825700,24.78
24-Mar-05,25.21,25.34,24.50,24.52,2453500,24.52
23-Mar-05,24.54,25.27,24.44,25.12,1858100,25.12
22-Mar-05,24.77,25.19,24.36,24.55,2206000,24.55
21-Mar-05,24.54,25.02,24.48,24.92,1754300,24.92
18-Mar-05,25.12,25.17,24.55,24.66,3252800,24.66
17-Mar-05,25.25,25.90,25.10,25.11,2716900,25.11
16-Mar-05,25.24,25.79,25.17,25.36,4576300,25.36
15-Mar-05,24.22,26.10,24.19,25.58,13156900,25.58
14-Mar-05,23.60,23.65,23.22,23.65,2646300,23.65
11-Mar-05,23.80,24.01,23.23,23.27,2196500,23.27
10-Mar-05,23.70,23.86,23.45,23.79,1240000,23.79
9-Mar-05,23.63,24.07,23.55,23.77,1423600,23.77
8-Mar-05,24.08,24.50,23.54,23.58,1820000,23.58
7-Mar-05,23.40,24.25,23.40,24.08,1479700,24.08
4-Mar-05,23.50,23.75,23.01,23.37,2461700,23.37
3-Mar-05,23.78,24.05,22.97,23.26,1947300,23.26
2-Mar-05,23.52,24.00,23.09,23.62,3037900,23.62
1-Mar-05,23.26,23.63,23.18,23.54,1784100,23.54
28-Feb-05,23.46,23.64,22.99,23.21,1410600,23.21
25-Feb-05,23.06,23.41,22.90,23.39,838900,23.39
24-Feb-05,22.54,23.11,22.21,23.11,1513800,23.11
23-Feb-05,22.70,23.01,22.38,22.73,1558200,22.73
22-Feb-05,23.29,23.29,22.16,22.30,2722600,22.30
18-Feb-05,23.09,23.56,23.00,23.34,2143800,23.34
17-Feb-05,23.00,23.18,22.87,23.09,2770600,23.09
16-Feb-05,22.52,23.01,22.45,22.97,2246700,22.97
15-Feb-05,22.77,23.05,22.51,22.62,1851600,22.62
14-Feb-05,22.72,22.92,22.60,22.70,1057000,22.70
11-Feb-05,22.29,22.83,22.02,22.78,1544000,22.78
10-Feb-05,22.35,22.40,21.75,22.22,2372900,22.22
9-Feb-05,23.07,23.15,22.10,22.16,2067100,22.16
8-Feb-05,23.26,23.54,22.89,23.07,2267100,23.07
7-Feb-05,22.90,23.51,22.90,23.17,1392700,23.17
4-Feb-05,22.24,23.00,22.10,22.96,2343300,22.96
3-Feb-05,22.60,22.83,22.24,22.37,1428700,22.37
2-Feb-05,22.70,22.97,22.41,22.65,1169700,22.65
1-Feb-05,22.42,22.85,22.28,22.75,1985000,22.75
31-Jan-05,21.93,22.42,21.64,22.35,3048800,22.35
28-Jan-05,22.05,22.24,21.17,21.72,3207500,21.72
27-Jan-05,22.08,22.14,21.75,21.99,1268000,21.99
26-Jan-05,22.22,22.23,21.59,22.09,2212000,22.09
25-Jan-05,22.25,22.56,21.88,22.01,1641100,22.01
24-Jan-05,22.50,22.58,22.23,22.31,1945900,22.31
21-Jan-05,22.25,22.93,22.11,22.52,2360000,22.52
20-Jan-05,22.36,22.71,22.13,22.21,2388400,22.21
19-Jan-05,22.52,22.58,22.25,22.29,2299000,22.29
18-Jan-05,22.08,22.84,21.88,22.58,2733400,22.58
14-Jan-05,22.59,22.92,22.54,22.72,2186900,22.72
13-Jan-05,22.58,22.70,22.14,22.56,2218100,22.56
12-Jan-05,23.09,23.26,22.20,22.56,2835900,22.56
11-Jan-05,23.04,23.21,22.76,23.10,1310800,23.10
10-Jan-05,22.81,23.26,22.56,22.94,2287200,22.94
7-Jan-05,23.00,23.51,22.96,23.04,1632000,23.04
6-Jan-05,23.05,23.38,22.69,23.07,2374300,23.07
5-Jan-05,22.56,23.71,22.49,23.03,1848100,23.03
4-Jan-05,23.37,23.59,22.65,22.81,3374100,22.81
3-Jan-05,24.48,24.85,23.26,23.26,2746100,23.26