matplotlib Code

408 lines (407 with data), 19.3 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,23.52,23.61,22.97,22.99,836700,22.99
10-Aug-06,23.02,23.61,22.87,23.53,1020600,23.53
9-Aug-06,23.27,23.64,22.97,23.02,1250100,23.02
8-Aug-06,23.40,23.62,23.11,23.12,1215600,23.12
7-Aug-06,23.25,23.58,23.07,23.24,1430700,23.24
4-Aug-06,23.45,23.99,23.09,23.25,3682000,23.25
3-Aug-06,23.91,23.91,23.00,23.29,3225400,23.29
2-Aug-06,24.33,24.53,24.09,24.36,1141200,24.36
1-Aug-06,24.75,24.82,23.89,24.33,1893000,24.33
31-Jul-06,24.84,25.39,24.81,24.89,993200,24.89
28-Jul-06,24.73,25.20,24.61,24.91,1003000,24.91
27-Jul-06,25.51,25.57,24.50,24.50,926400,24.50
26-Jul-06,25.47,25.63,25.27,25.28,783400,25.28
25-Jul-06,24.99,25.71,24.80,25.63,792400,25.63
24-Jul-06,24.58,25.25,24.56,25.00,927200,25.00
21-Jul-06,24.56,24.83,24.35,24.46,888200,24.46
20-Jul-06,25.19,25.36,24.69,24.70,511400,24.70
19-Jul-06,25.02,25.53,24.98,25.32,925800,25.32
18-Jul-06,25.33,25.35,24.65,24.98,1047800,24.98
17-Jul-06,24.67,25.43,24.62,25.34,851100,25.34
14-Jul-06,25.09,25.23,24.54,24.54,1151100,24.54
13-Jul-06,25.57,25.80,25.12,25.19,1019700,25.19
12-Jul-06,26.13,26.23,25.57,25.65,1072100,25.65
11-Jul-06,25.66,26.23,25.40,26.23,1468100,26.23
10-Jul-06,25.74,25.94,25.54,25.76,739400,25.76
7-Jul-06,25.87,25.96,25.54,25.64,1080400,25.64
6-Jul-06,26.87,27.19,25.37,25.98,3868700,25.98
5-Jul-06,27.69,27.88,26.58,26.71,1657600,26.71
3-Jul-06,28.02,28.31,27.49,27.73,797900,27.73
30-Jun-06,28.52,28.75,28.05,28.05,1213900,28.05
29-Jun-06,27.65,28.31,27.38,28.31,1002700,28.31
28-Jun-06,27.21,27.49,27.02,27.40,764700,27.40
27-Jun-06,27.69,27.69,27.04,27.12,698500,27.12
26-Jun-06,27.22,27.75,27.20,27.57,461400,27.57
23-Jun-06,27.14,27.49,27.07,27.23,457900,27.23
22-Jun-06,27.39,27.57,27.15,27.33,769700,27.33
21-Jun-06,27.09,27.69,26.97,27.49,900000,27.49
20-Jun-06,26.94,27.25,26.90,27.00,566000,27.00
19-Jun-06,27.29,27.50,26.84,26.96,1103400,26.96
16-Jun-06,27.60,27.85,27.21,27.30,1561100,27.30
15-Jun-06,27.02,27.75,26.90,27.55,1046200,27.55
14-Jun-06,26.96,27.02,26.63,26.94,1241200,26.94
13-Jun-06,26.74,27.20,26.67,26.77,1371300,26.77
12-Jun-06,27.08,27.56,26.78,26.82,2073500,26.82
9-Jun-06,27.04,27.37,26.94,27.10,1317600,27.10
8-Jun-06,26.84,27.05,26.20,26.95,2027900,26.95
7-Jun-06,27.60,27.60,26.98,27.00,1727300,26.94
6-Jun-06,27.63,27.84,26.97,27.66,1075400,27.60
5-Jun-06,28.26,28.33,27.64,27.65,856500,27.59
2-Jun-06,28.87,28.88,28.01,28.38,739300,28.32
1-Jun-06,28.10,28.84,28.00,28.73,1571400,28.67
31-May-06,27.43,28.44,27.35,28.25,1517600,28.19
30-May-06,27.88,27.92,27.27,27.52,871400,27.46
26-May-06,27.87,27.95,27.53,27.88,962100,27.82
25-May-06,27.24,27.96,26.99,27.93,2109400,27.87
24-May-06,27.79,28.13,27.31,28.04,2372900,27.98
23-May-06,28.13,28.36,27.92,27.94,1680700,27.88
22-May-06,27.48,28.29,27.01,28.06,1635200,28.00
19-May-06,27.52,27.92,27.46,27.59,1593500,27.53
18-May-06,27.79,27.93,27.52,27.54,1354400,27.48
17-May-06,28.13,28.51,27.49,27.65,3234000,27.59
16-May-06,28.67,28.99,28.50,28.99,1090200,28.93
15-May-06,28.44,29.04,28.30,28.86,1378600,28.80
12-May-06,29.24,29.40,28.43,28.51,1679800,28.45
11-May-06,29.46,29.85,29.40,29.46,840700,29.39
10-May-06,29.80,29.96,29.48,29.62,1248000,29.55
9-May-06,30.05,30.08,29.76,29.90,570000,29.83
8-May-06,29.52,30.02,29.52,30.00,986800,29.93
5-May-06,29.72,29.87,29.47,29.75,816800,29.68
4-May-06,30.01,30.14,29.20,29.44,2012900,29.37
3-May-06,30.10,30.63,29.95,30.25,914900,30.18
2-May-06,30.61,30.83,30.11,30.14,823800,30.07
1-May-06,30.64,31.03,30.51,30.61,1145900,30.54
28-Apr-06,30.30,30.78,29.96,30.64,1296200,30.57
27-Apr-06,29.77,30.59,29.65,30.29,1407100,30.22
26-Apr-06,29.91,29.95,29.51,29.73,840900,29.66
25-Apr-06,29.41,30.05,29.40,29.82,1133700,29.75
24-Apr-06,29.43,29.76,29.11,29.40,1071900,29.33
21-Apr-06,30.44,30.44,29.42,29.58,1511300,29.51
20-Apr-06,30.23,30.60,30.00,30.28,667400,30.21
19-Apr-06,29.98,30.37,29.88,30.28,1116800,30.21
18-Apr-06,29.65,30.15,29.58,29.95,851000,29.88
17-Apr-06,29.62,29.83,29.27,29.51,731000,29.44
13-Apr-06,29.46,30.00,29.40,29.66,939300,29.59
12-Apr-06,29.51,29.75,29.40,29.44,802800,29.37
11-Apr-06,29.91,29.95,29.46,29.56,664500,29.49
10-Apr-06,30.08,30.26,29.51,29.66,926400,29.59
7-Apr-06,30.16,30.71,29.96,30.18,820100,30.11
6-Apr-06,29.50,30.23,29.43,30.17,1718900,30.10
5-Apr-06,28.96,29.12,28.67,29.09,1309000,29.03
4-Apr-06,28.76,29.24,28.76,29.05,1119400,28.99
3-Apr-06,29.22,29.44,28.65,28.81,1596100,28.75
31-Mar-06,29.20,29.36,29.12,29.19,815200,29.13
30-Mar-06,29.24,29.49,28.97,29.16,1044500,29.10
29-Mar-06,28.81,29.25,28.80,29.03,970800,28.97
28-Mar-06,28.93,29.05,28.72,28.85,1320900,28.79
27-Mar-06,28.93,28.95,28.75,28.85,1729300,28.79
24-Mar-06,28.82,28.94,28.65,28.93,1004600,28.87
23-Mar-06,28.04,28.91,28.03,28.71,1451300,28.65
22-Mar-06,27.78,28.28,27.70,28.17,1238600,28.11
21-Mar-06,27.75,28.37,27.52,27.93,1386000,27.87
20-Mar-06,27.58,27.98,27.51,27.91,1379100,27.85
17-Mar-06,27.79,27.94,27.43,27.46,1681400,27.40
16-Mar-06,28.36,28.38,27.73,27.81,1328400,27.75
15-Mar-06,28.11,28.40,27.08,28.20,2329900,28.14
14-Mar-06,27.85,28.04,27.40,28.02,1278100,27.96
13-Mar-06,28.04,28.15,27.63,27.86,1149800,27.80
10-Mar-06,27.69,28.25,27.48,27.85,880400,27.79
9-Mar-06,28.28,28.32,27.55,27.60,773700,27.54
8-Mar-06,28.22,28.42,27.88,28.19,803900,28.13
7-Mar-06,28.00,28.29,27.88,28.24,618900,28.18
6-Mar-06,28.31,28.53,27.96,28.14,574900,28.08
3-Mar-06,28.15,28.81,27.97,28.36,700300,28.30
2-Mar-06,28.35,28.59,27.98,28.43,807000,28.37
1-Mar-06,28.46,28.64,28.22,28.62,857300,28.56
28-Feb-06,28.33,28.51,28.03,28.32,978000,28.26
27-Feb-06,28.25,28.49,28.06,28.47,783500,28.41
24-Feb-06,28.01,28.10,27.18,28.10,1416000,28.04
23-Feb-06,28.24,28.39,27.90,27.92,1120400,27.86
22-Feb-06,27.25,28.46,27.14,28.19,1783200,28.13
21-Feb-06,27.39,27.39,26.56,26.71,737700,26.59
17-Feb-06,27.67,27.72,27.17,27.21,582800,27.09
16-Feb-06,27.58,27.64,27.24,27.54,815300,27.42
15-Feb-06,27.10,27.68,26.95,27.54,823900,27.42
14-Feb-06,27.21,27.38,26.82,27.05,1104400,26.93
13-Feb-06,27.17,27.35,26.86,27.11,1112800,26.99
10-Feb-06,27.11,27.46,27.06,27.34,1543700,27.22
9-Feb-06,27.39,27.84,27.17,27.54,1208800,27.42
8-Feb-06,27.36,27.46,27.11,27.26,654200,27.14
7-Feb-06,27.07,27.40,27.00,27.31,957700,27.19
6-Feb-06,27.13,27.38,26.94,27.15,1479000,27.03
3-Feb-06,27.58,27.88,27.06,27.18,1502900,27.06
2-Feb-06,28.27,28.69,27.28,27.87,3959500,27.75
1-Feb-06,28.29,28.68,28.25,28.53,1565200,28.40
31-Jan-06,28.91,28.91,28.29,28.50,2303200,28.37
30-Jan-06,29.42,29.72,28.78,28.82,898100,28.69
27-Jan-06,28.94,29.91,28.94,29.30,1428000,29.17
26-Jan-06,29.24,29.48,28.64,28.96,1281600,28.83
25-Jan-06,28.97,29.38,28.65,28.93,1150100,28.80
24-Jan-06,28.51,29.28,28.51,29.13,2568800,29.00
23-Jan-06,29.03,29.35,28.48,28.55,1326200,28.42
20-Jan-06,29.99,30.37,28.84,29.06,1668400,28.93
19-Jan-06,29.65,30.29,29.50,29.98,813800,29.85
18-Jan-06,29.87,30.90,27.16,29.68,1544800,29.55
17-Jan-06,30.27,30.60,29.61,30.00,1378900,29.87
13-Jan-06,30.63,30.93,30.39,30.50,1139600,30.36
12-Jan-06,30.40,31.04,30.36,30.47,1013900,30.33
11-Jan-06,30.32,30.67,29.69,30.42,1460400,30.28
10-Jan-06,29.93,30.37,29.93,30.37,1143800,30.23
9-Jan-06,29.18,30.29,29.18,30.19,1881700,30.06
6-Jan-06,29.48,29.50,28.88,29.41,1834400,29.28
5-Jan-06,29.93,30.02,28.78,29.09,1968900,28.96
4-Jan-06,29.53,30.17,29.25,29.69,2765000,29.56
3-Jan-06,28.75,29.66,28.23,29.44,2320500,29.31
30-Dec-05,28.91,29.31,28.83,28.90,550200,28.77
29-Dec-05,28.85,29.36,28.66,29.09,1026600,28.96
28-Dec-05,28.81,29.29,28.78,28.91,764500,28.78
27-Dec-05,29.52,29.74,28.79,28.82,908200,28.69
23-Dec-05,29.58,29.73,29.44,29.62,734100,29.49
22-Dec-05,28.67,29.54,28.58,29.43,1457000,29.30
21-Dec-05,28.69,29.08,28.33,28.57,721200,28.44
20-Dec-05,28.56,28.81,28.14,28.74,654700,28.61
19-Dec-05,28.50,28.87,28.20,28.38,1321500,28.25
16-Dec-05,28.49,28.69,28.20,28.26,2144700,28.13
15-Dec-05,28.75,28.80,27.86,28.23,690100,28.10
14-Dec-05,27.99,29.02,27.99,28.53,1579700,28.40
13-Dec-05,27.31,28.15,27.06,27.99,1483600,27.87
12-Dec-05,27.56,27.56,27.18,27.24,1110100,27.12
9-Dec-05,27.19,27.61,27.01,27.46,1021100,27.34
8-Dec-05,27.55,28.02,27.16,27.42,866500,27.30
7-Dec-05,27.38,27.86,27.38,27.69,911700,27.57
6-Dec-05,28.02,28.15,27.49,27.53,1176600,27.41
5-Dec-05,27.72,28.10,27.64,28.01,1560300,27.88
2-Dec-05,27.38,28.35,27.30,28.00,1590300,27.82
1-Dec-05,27.60,27.96,27.20,27.84,1886800,27.66
30-Nov-05,27.48,27.91,27.38,27.50,1374100,27.32
29-Nov-05,27.22,27.82,27.10,27.57,1669700,27.39
28-Nov-05,26.94,27.45,26.75,27.10,1900800,26.92
25-Nov-05,26.69,27.06,26.34,26.99,604300,26.81
23-Nov-05,26.27,26.87,26.27,26.81,928800,26.63
22-Nov-05,26.17,26.50,25.96,26.46,1711000,26.29
21-Nov-05,25.64,26.45,25.48,26.42,1572100,26.25
18-Nov-05,26.30,26.39,25.49,25.82,1581300,25.65
17-Nov-05,25.04,26.00,25.04,26.00,1563600,25.83
16-Nov-05,25.18,25.35,25.00,25.04,2206800,24.87
15-Nov-05,25.70,26.11,25.02,25.19,2349800,25.02
14-Nov-05,26.08,26.33,26.00,26.28,1157100,26.11
11-Nov-05,25.98,26.25,25.88,26.08,912900,25.91
10-Nov-05,25.60,26.01,25.30,25.94,1562700,25.77
9-Nov-05,25.33,25.66,24.89,25.53,893600,25.36
8-Nov-05,25.38,25.75,25.16,25.30,893900,25.13
7-Nov-05,25.80,26.03,25.50,25.52,1709400,25.35
4-Nov-05,26.00,26.09,25.55,25.80,1743900,25.63
3-Nov-05,26.33,27.55,25.85,25.92,5006300,25.75
2-Nov-05,26.95,28.06,26.95,27.95,1692600,27.77
1-Nov-05,27.05,27.39,26.72,27.26,2479900,27.08
31-Oct-05,25.81,27.18,25.81,27.04,2608100,26.86
28-Oct-05,25.15,25.94,25.15,25.88,1700100,25.71
27-Oct-05,25.85,25.85,24.88,24.88,1844200,24.72
26-Oct-05,26.23,26.41,25.73,25.80,1199400,25.63
25-Oct-05,26.58,26.61,25.80,26.22,1040800,26.05
24-Oct-05,25.98,26.54,25.80,26.54,1248900,26.36
21-Oct-05,25.71,26.21,25.50,25.98,2689600,25.81
20-Oct-05,26.25,26.61,25.69,25.72,1733400,25.55
19-Oct-05,25.49,26.36,25.32,26.30,1318200,26.13
18-Oct-05,25.53,25.68,25.25,25.44,1635600,25.27
17-Oct-05,25.80,25.80,25.36,25.52,1362200,25.35
14-Oct-05,25.42,25.82,25.35,25.70,1703400,25.53
13-Oct-05,25.36,25.65,25.18,25.50,1607400,25.33
12-Oct-05,25.65,25.85,24.80,25.36,1633800,25.19
11-Oct-05,25.99,26.06,25.58,25.67,1734900,25.50
10-Oct-05,25.82,26.22,25.66,25.96,2144900,25.79
7-Oct-05,24.91,26.00,24.86,25.82,4013900,25.65
6-Oct-05,24.85,25.78,24.60,24.98,5066700,24.82
5-Oct-05,24.00,24.43,23.87,24.08,2480600,23.92
4-Oct-05,24.00,24.59,24.00,24.04,1356500,23.88
3-Oct-05,24.27,24.51,23.94,24.01,2278600,23.85
30-Sep-05,22.88,23.74,22.88,23.70,1785700,23.54
29-Sep-05,22.60,22.96,22.34,22.96,1863700,22.81
28-Sep-05,23.51,23.60,22.59,22.71,1980000,22.56
27-Sep-05,23.57,23.76,23.44,23.57,909400,23.41
26-Sep-05,23.14,23.83,23.14,23.60,2584500,23.44
23-Sep-05,23.33,23.43,22.90,22.94,1925800,22.79
22-Sep-05,23.04,23.77,22.95,23.42,2890000,23.27
21-Sep-05,22.93,23.55,22.74,23.19,2278500,23.04
20-Sep-05,23.74,23.95,22.91,23.17,1999000,23.02
19-Sep-05,24.20,24.29,23.72,23.84,2418800,23.68
16-Sep-05,24.30,24.50,24.22,24.28,1970900,24.12
15-Sep-05,24.45,24.49,24.33,24.42,1560000,24.26
14-Sep-05,24.40,24.50,24.35,24.36,1457800,24.20
13-Sep-05,24.58,24.62,24.38,24.41,1256800,24.25
12-Sep-05,24.69,24.78,24.54,24.57,768000,24.41
9-Sep-05,24.74,24.91,24.72,24.84,851600,24.68
8-Sep-05,24.82,25.00,24.70,24.73,932300,24.57
7-Sep-05,25.00,25.00,24.67,24.97,1178100,24.81
6-Sep-05,24.55,25.05,24.47,24.88,1007700,24.72
2-Sep-05,24.39,24.72,24.13,24.44,1322400,24.28
1-Sep-05,24.95,25.39,24.09,24.28,3247400,24.12
31-Aug-05,24.66,24.92,24.39,24.83,1702800,24.67
30-Aug-05,24.85,24.87,24.40,24.62,1523100,24.46
29-Aug-05,24.72,24.87,24.46,24.83,580200,24.62
26-Aug-05,24.87,25.00,24.72,24.77,1657000,24.56
25-Aug-05,24.81,25.04,24.77,24.90,1480100,24.69
24-Aug-05,24.90,25.22,24.73,24.85,2357400,24.64
23-Aug-05,24.96,25.03,24.83,24.84,1149300,24.63
22-Aug-05,24.85,25.05,24.78,24.91,1379300,24.70
19-Aug-05,24.94,25.19,24.69,24.83,1795100,24.62
18-Aug-05,25.66,25.67,24.57,24.88,3401800,24.67
17-Aug-05,25.00,27.24,24.72,25.80,5694600,25.58
16-Aug-05,26.44,26.44,25.05,25.53,1911600,25.31
15-Aug-05,26.65,26.80,26.22,26.51,893900,26.28
12-Aug-05,26.58,27.02,26.46,26.80,767900,26.57
11-Aug-05,27.00,27.06,26.52,26.76,553900,26.53
10-Aug-05,26.58,27.29,26.58,26.94,1144300,26.71
9-Aug-05,26.33,26.76,26.32,26.57,1000700,26.34
8-Aug-05,26.28,26.86,26.22,26.32,1511100,26.09
5-Aug-05,26.50,26.50,26.00,26.06,1187000,25.84
4-Aug-05,25.52,26.78,25.03,26.54,2886900,26.31
3-Aug-05,26.75,26.81,26.38,26.49,1028500,26.26
2-Aug-05,26.78,26.93,26.64,26.87,1098000,26.64
1-Aug-05,26.51,26.91,26.30,26.83,1559600,26.60
29-Jul-05,26.45,26.70,26.40,26.50,1812200,26.27
28-Jul-05,26.72,26.85,26.48,26.57,1181700,26.34
27-Jul-05,26.65,26.87,26.40,26.76,1314700,26.53
26-Jul-05,26.70,26.85,26.40,26.66,1258600,26.43
25-Jul-05,26.70,26.99,26.48,26.66,858200,26.43
22-Jul-05,26.69,26.91,26.60,26.73,945500,26.50
21-Jul-05,26.85,27.00,26.60,26.65,1390400,26.42
20-Jul-05,27.20,27.30,26.85,26.91,1310700,26.68
19-Jul-05,27.35,27.43,27.05,27.21,1732400,26.98
18-Jul-05,27.22,27.55,27.13,27.22,613900,26.99
15-Jul-05,27.38,27.38,27.07,27.26,2187400,27.03
14-Jul-05,27.27,27.27,26.91,27.11,2258800,26.88
13-Jul-05,27.33,27.78,26.85,26.96,1463700,26.73
12-Jul-05,27.70,27.85,27.38,27.44,1048000,27.20
11-Jul-05,27.62,27.74,27.21,27.62,1415000,27.38
8-Jul-05,27.15,27.65,27.12,27.64,1764900,27.40
7-Jul-05,28.51,28.51,26.89,27.26,4105600,27.03
6-Jul-05,29.50,29.61,29.06,29.19,1096400,28.94
5-Jul-05,28.50,29.68,28.50,29.57,897800,29.32
1-Jul-05,28.90,28.94,28.47,28.69,810200,28.44
30-Jun-05,29.43,29.71,28.85,28.91,1181400,28.66
29-Jun-05,29.05,29.54,29.00,29.43,676100,29.18
28-Jun-05,28.70,29.25,28.66,29.10,663800,28.85
27-Jun-05,28.57,28.87,28.46,28.71,564000,28.46
24-Jun-05,29.01,29.23,28.48,28.52,855800,28.27
23-Jun-05,29.50,29.70,28.99,29.00,942200,28.75
22-Jun-05,29.31,29.50,28.98,29.29,708300,29.04
21-Jun-05,29.02,29.48,28.81,29.00,1172100,28.75
20-Jun-05,29.38,29.53,29.03,29.17,565500,28.92
17-Jun-05,29.85,30.51,29.34,29.66,1526500,29.41
16-Jun-05,29.51,29.86,29.32,29.86,446200,29.60
15-Jun-05,29.93,29.93,29.27,29.66,658600,29.41
14-Jun-05,29.83,30.01,29.67,29.71,957600,29.45
13-Jun-05,29.61,30.00,29.49,29.87,641200,29.61
10-Jun-05,29.60,29.68,29.23,29.61,1001500,29.36
9-Jun-05,29.20,29.78,29.01,29.53,962200,29.28
8-Jun-05,29.56,29.96,29.03,29.07,1191800,28.77
7-Jun-05,29.51,30.07,29.50,29.59,1122400,29.29
6-Jun-05,29.30,29.75,29.30,29.67,806800,29.36
3-Jun-05,29.46,29.70,29.25,29.36,924200,29.06
2-Jun-05,28.66,30.23,28.65,29.53,3251100,29.23
1-Jun-05,28.20,29.00,28.01,28.88,1250900,28.58
31-May-05,28.32,28.47,27.96,28.19,1135900,27.90
27-May-05,28.00,28.52,27.81,28.41,760100,28.12
26-May-05,27.76,28.03,27.70,27.92,679000,27.63
25-May-05,27.90,28.10,27.72,27.76,1628400,27.47
24-May-05,28.19,28.20,27.76,27.96,799900,27.67
23-May-05,27.48,28.23,27.48,28.11,817300,27.82
20-May-05,27.53,27.81,27.40,27.70,1253100,27.41
19-May-05,27.32,27.86,27.30,27.69,998000,27.40
18-May-05,27.58,27.65,26.74,27.54,1534200,27.26
17-May-05,25.75,26.75,25.71,26.74,997200,26.46
16-May-05,25.42,26.19,25.14,25.98,1020400,25.71
13-May-05,25.92,25.97,25.00,25.42,1461900,25.16
12-May-05,25.82,26.25,25.49,25.82,1346300,25.55
11-May-05,26.13,26.49,25.33,25.85,1385300,25.58
10-May-05,25.97,26.21,25.69,26.21,916100,25.94
9-May-05,26.35,26.42,25.90,26.21,1177000,25.94
6-May-05,26.86,27.21,26.02,26.29,1986500,26.02
5-May-05,26.00,26.93,25.53,26.46,3069900,26.19
4-May-05,27.00,27.51,26.88,27.23,993300,26.95
3-May-05,26.72,27.43,26.72,27.00,2442200,26.72
2-May-05,26.87,27.28,26.44,26.84,805300,26.56
29-Apr-05,26.71,27.00,26.08,26.72,1137300,26.44
28-Apr-05,27.20,27.46,26.74,26.81,718700,26.53
27-Apr-05,27.26,27.81,27.10,27.47,646800,27.19
26-Apr-05,27.10,27.88,27.00,27.21,856200,26.93
25-Apr-05,27.34,27.79,27.03,27.33,1456500,27.05
22-Apr-05,27.92,28.05,27.01,27.28,971900,27.00
21-Apr-05,27.24,28.38,27.24,28.25,1363000,27.96
20-Apr-05,27.47,27.71,27.00,27.17,1264700,26.89
19-Apr-05,27.73,27.89,27.35,27.64,867100,27.36
18-Apr-05,27.50,28.05,27.50,27.66,1091700,27.38
15-Apr-05,27.73,28.53,27.40,27.55,1953300,27.27
14-Apr-05,28.77,29.29,27.88,27.95,1439300,27.66
13-Apr-05,28.98,29.10,28.63,28.69,1092200,28.39
12-Apr-05,28.02,28.98,28.00,28.90,1274500,28.60
11-Apr-05,28.38,28.55,27.86,28.17,855600,27.88
8-Apr-05,29.15,29.15,28.41,28.45,571200,28.16
7-Apr-05,28.51,29.15,28.03,28.98,1117500,28.68
6-Apr-05,28.92,29.04,28.28,28.56,653700,28.27
5-Apr-05,28.30,28.89,28.22,28.75,506600,28.45
4-Apr-05,28.07,28.48,27.84,28.35,943100,28.06
1-Apr-05,29.33,29.44,27.97,28.10,1754800,27.81
31-Mar-05,29.36,29.36,28.96,29.14,771900,28.84
30-Mar-05,29.10,29.39,28.53,29.25,859600,28.95
29-Mar-05,28.74,29.07,28.59,28.94,996800,28.64
28-Mar-05,28.28,29.00,28.24,28.76,642500,28.46
24-Mar-05,27.95,28.54,27.92,28.28,918200,27.99
23-Mar-05,27.63,28.10,27.58,28.00,1170500,27.71
22-Mar-05,27.47,28.19,27.47,27.73,1069800,27.44
21-Mar-05,27.96,28.04,27.49,27.68,886400,27.39
18-Mar-05,28.55,28.65,27.50,27.96,2527300,27.67
17-Mar-05,28.95,29.05,28.50,28.61,823300,28.32
16-Mar-05,29.47,30.02,28.82,28.99,1472500,28.69
15-Mar-05,29.75,30.49,29.54,29.86,1019000,29.55
14-Mar-05,29.50,29.88,29.26,29.86,586600,29.55
11-Mar-05,29.90,29.98,29.39,29.44,1088200,29.14
10-Mar-05,30.01,30.15,29.40,29.87,795700,29.56
9-Mar-05,30.14,30.24,29.86,30.01,728300,29.70
8-Mar-05,30.28,30.72,30.06,30.13,634800,29.82
7-Mar-05,30.38,30.74,30.29,30.35,1428000,30.04
4-Mar-05,30.40,31.37,30.30,30.41,2214000,30.10
3-Mar-05,29.05,30.14,29.00,29.99,4755500,29.68
2-Mar-05,28.26,28.94,27.97,28.77,1597700,28.47
1-Mar-05,27.95,28.66,27.95,28.24,1372600,27.95
28-Feb-05,28.06,28.50,27.45,28.00,819400,27.71
25-Feb-05,27.75,28.18,27.36,27.97,947800,27.68
24-Feb-05,27.05,27.86,26.94,27.75,908600,27.46
23-Feb-05,27.24,27.61,27.15,27.20,583300,26.92
22-Feb-05,27.37,27.87,27.00,27.13,983600,26.80
18-Feb-05,27.90,28.20,27.50,27.50,746000,27.17
17-Feb-05,27.80,28.10,27.59,27.81,1301000,27.47
16-Feb-05,27.74,27.85,27.34,27.71,1031000,27.37
15-Feb-05,27.70,28.13,27.60,27.68,1417100,27.34
14-Feb-05,27.74,28.00,27.55,27.75,557200,27.41
11-Feb-05,27.72,28.05,27.25,27.78,1075800,27.44
10-Feb-05,27.83,27.95,27.44,27.82,1370700,27.48
9-Feb-05,27.85,28.00,27.43,27.63,1406700,27.29
8-Feb-05,28.70,28.70,27.87,27.97,1836400,27.63
7-Feb-05,28.91,29.15,28.56,28.69,1063400,28.34
4-Feb-05,29.11,29.30,28.67,29.00,717900,28.65
3-Feb-05,29.42,29.43,28.70,28.99,1532400,28.64
2-Feb-05,29.18,29.78,29.18,29.54,1005300,29.18
1-Feb-05,28.75,29.41,28.60,29.18,1408500,28.83
31-Jan-05,28.14,28.68,28.06,28.62,1593000,28.27
28-Jan-05,28.62,28.72,27.60,27.88,2919000,27.54
27-Jan-05,28.68,28.96,28.53,28.80,946100,28.45
26-Jan-05,29.40,29.68,28.72,28.84,1346400,28.49
25-Jan-05,28.98,29.51,28.67,29.27,1539000,28.92
24-Jan-05,28.55,29.07,28.53,28.65,1099600,28.30
21-Jan-05,29.34,29.47,28.59,28.60,970400,28.25
20-Jan-05,29.64,29.69,29.28,29.31,912800,28.95
19-Jan-05,29.35,29.87,29.28,29.48,1312400,29.12
18-Jan-05,28.71,29.92,28.60,29.90,1322400,29.54
14-Jan-05,28.55,28.87,28.50,28.83,1255300,28.48
13-Jan-05,28.59,28.86,28.14,28.51,950700,28.16
12-Jan-05,28.58,28.74,28.25,28.59,607700,28.24
11-Jan-05,28.50,28.82,28.32,28.74,614500,28.39
10-Jan-05,28.40,29.05,28.03,28.65,1961500,28.30
7-Jan-05,28.59,29.08,28.39,28.60,2236700,28.25
6-Jan-05,27.42,28.61,27.35,28.47,3809400,28.12
5-Jan-05,27.69,28.04,27.59,27.59,667400,27.26
4-Jan-05,28.00,28.18,27.57,27.83,1341700,27.49
3-Jan-05,28.83,28.97,27.63,27.72,1506500,27.38