matplotlib Code

408 lines (407 with data), 19.5 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,29.85,29.95,29.57,29.90,8098100,29.90
10-Aug-06,29.50,30.07,29.37,29.96,13465600,29.96
9-Aug-06,30.59,30.68,29.37,29.55,16028000,29.55
8-Aug-06,31.09,31.12,30.23,30.34,8841700,30.34
7-Aug-06,30.50,31.21,30.46,30.80,13241600,30.80
4-Aug-06,31.14,31.21,30.28,30.61,15962800,30.61
3-Aug-06,29.09,31.54,28.72,30.64,57480000,30.64
2-Aug-06,32.75,33.71,32.75,33.30,19048100,33.30
1-Aug-06,33.99,33.99,32.40,32.96,13570200,32.96
31-Jul-06,33.93,34.49,33.66,34.23,4661300,34.23
28-Jul-06,33.67,34.44,33.66,34.03,5769500,34.03
27-Jul-06,34.15,34.49,33.45,33.58,5355800,33.58
26-Jul-06,34.95,35.08,33.80,34.02,11721100,34.02
25-Jul-06,34.51,35.49,34.49,35.40,7984200,35.40
24-Jul-06,33.89,34.75,33.80,34.71,6849200,34.71
21-Jul-06,33.14,34.09,33.06,33.79,8332500,33.79
20-Jul-06,34.31,34.42,33.29,33.41,7091700,33.41
19-Jul-06,33.65,34.12,33.25,33.84,7131300,33.84
18-Jul-06,34.11,34.38,32.93,33.40,13384000,33.40
17-Jul-06,33.46,34.43,33.10,34.24,7103400,34.24
14-Jul-06,33.96,34.03,33.27,33.66,8312500,33.66
13-Jul-06,34.27,34.52,33.60,34.02,11933500,34.02
12-Jul-06,35.99,35.99,34.09,34.43,11790400,34.43
11-Jul-06,35.47,36.09,35.11,35.98,5488200,35.98
10-Jul-06,36.10,36.24,35.52,35.63,5663300,35.63
7-Jul-06,35.92,36.14,35.10,36.04,16224400,36.04
6-Jul-06,37.71,38.00,37.45,37.88,4085500,37.88
5-Jul-06,37.78,37.92,37.06,37.56,4349200,37.56
3-Jul-06,37.96,38.33,37.93,38.02,1988600,38.02
30-Jun-06,37.98,38.02,37.67,37.76,5741300,37.76
29-Jun-06,36.04,38.00,35.95,37.97,8923200,37.97
28-Jun-06,35.78,35.90,35.42,35.73,4530500,35.73
27-Jun-06,36.33,36.58,35.67,35.74,5352700,35.74
26-Jun-06,36.69,36.87,36.30,36.49,3694600,36.49
23-Jun-06,36.06,37.02,36.03,36.50,5002900,36.50
22-Jun-06,36.50,36.55,35.79,36.09,3711200,36.09
21-Jun-06,36.00,36.83,35.92,36.42,4987200,36.42
20-Jun-06,35.87,36.40,35.69,35.83,4734800,35.83
19-Jun-06,36.80,36.80,35.73,35.96,4854700,35.96
16-Jun-06,36.59,36.98,36.35,36.61,7366900,36.61
15-Jun-06,35.92,36.88,35.52,36.79,5366800,36.79
14-Jun-06,35.08,35.89,34.93,35.87,5877400,35.87
13-Jun-06,35.26,35.75,35.04,35.15,7186400,35.15
12-Jun-06,35.90,36.03,35.38,35.42,4806200,35.42
9-Jun-06,36.13,36.49,35.82,35.89,5300200,35.89
8-Jun-06,35.50,36.44,35.25,36.24,9456000,36.24
7-Jun-06,35.31,35.99,35.12,35.71,5825900,35.71
6-Jun-06,35.50,35.56,34.91,35.27,5769700,35.27
5-Jun-06,35.84,36.18,35.35,35.38,5053200,35.38
2-Jun-06,36.20,36.31,35.55,35.99,5132300,35.99
1-Jun-06,35.49,36.30,35.49,36.21,8616600,36.21
31-May-06,34.93,35.68,34.88,35.65,6244300,35.65
30-May-06,35.31,35.40,34.68,34.93,5164200,34.93
26-May-06,35.64,35.75,35.21,35.43,3254900,35.43
25-May-06,35.39,35.92,35.04,35.44,6184200,35.44
24-May-06,35.26,35.67,34.60,35.21,9358900,35.21
23-May-06,36.30,36.55,35.59,35.59,4862600,35.59
22-May-06,36.76,36.85,35.88,36.23,6652000,36.23
19-May-06,35.91,36.55,35.77,36.33,10900800,36.33
18-May-06,36.45,36.50,35.93,35.98,6683000,35.98
17-May-06,36.80,36.88,36.17,36.41,6988900,36.41
16-May-06,36.38,37.08,36.18,37.06,9308700,37.06
15-May-06,35.75,36.34,35.12,36.30,6910800,36.30
12-May-06,36.51,36.68,35.47,35.65,8386700,35.65
11-May-06,37.99,38.11,36.06,36.54,11517200,36.54
10-May-06,38.44,38.52,38.00,38.20,6406900,38.20
9-May-06,39.24,39.32,38.37,38.45,6328600,38.45
8-May-06,39.38,39.55,39.23,39.26,5686400,39.26
5-May-06,39.04,39.88,39.04,39.63,7467900,39.63
4-May-06,37.29,39.46,37.00,38.79,14753500,38.79
3-May-06,37.90,37.93,37.00,37.35,8103400,37.35
2-May-06,37.54,38.20,37.12,37.82,7732000,37.82
1-May-06,37.63,37.98,37.20,37.25,9058200,37.25
28-Apr-06,37.20,37.49,36.99,37.27,5561100,37.27
27-Apr-06,37.21,37.55,36.77,36.96,9904900,36.96
26-Apr-06,38.27,38.33,37.49,37.56,6853400,37.56
25-Apr-06,38.74,38.90,38.02,38.16,4622500,38.16
24-Apr-06,38.99,39.12,38.50,38.61,3794700,38.61
21-Apr-06,39.18,39.50,38.30,38.70,5731700,38.70
20-Apr-06,39.08,39.20,38.80,38.86,3712100,38.86
19-Apr-06,38.52,39.20,38.52,38.88,4720700,38.88
18-Apr-06,38.21,38.92,37.98,38.57,5669500,38.57
17-Apr-06,38.68,38.69,37.49,37.86,4831800,37.86
13-Apr-06,38.19,38.68,37.90,38.29,3823600,38.29
12-Apr-06,37.81,38.11,37.69,38.01,2639800,38.01
11-Apr-06,38.25,38.31,37.49,37.57,3956500,37.57
10-Apr-06,38.11,38.25,37.86,37.97,2780600,37.97
7-Apr-06,38.50,38.96,37.75,37.86,6920900,37.86
6-Apr-06,37.45,37.88,37.05,37.45,4620700,37.45
5-Apr-06,38.29,38.35,37.25,37.49,5733500,37.49
4-Apr-06,38.25,38.48,37.97,38.33,4667500,38.33
3-Apr-06,37.98,38.50,37.75,37.99,7615600,37.99
31-Mar-06,37.52,37.93,37.44,37.63,4290600,37.63
30-Mar-06,37.63,38.11,37.20,37.53,4816800,37.53
29-Mar-06,36.93,37.77,36.64,37.53,6449900,37.53
28-Mar-06,36.74,37.22,36.33,36.60,4861500,36.60
27-Mar-06,36.60,36.92,36.32,36.59,4407900,36.59
24-Mar-06,36.28,36.89,36.14,36.62,3672400,36.62
23-Mar-06,36.30,36.49,35.82,36.13,3685100,36.13
22-Mar-06,36.34,36.74,36.17,36.56,3715600,36.56
21-Mar-06,36.99,37.37,36.24,36.28,4753300,36.28
20-Mar-06,36.79,37.35,36.73,36.89,5037800,36.89
17-Mar-06,36.31,37.10,36.20,36.61,8132500,36.61
16-Mar-06,36.61,36.72,36.10,36.18,3318800,36.18
15-Mar-06,36.25,36.62,36.16,36.51,4844400,36.51
14-Mar-06,35.01,36.40,34.83,36.25,5672300,36.25
13-Mar-06,35.05,35.52,34.90,35.03,3978300,35.03
10-Mar-06,35.15,35.73,34.73,35.39,6166500,35.39
9-Mar-06,35.30,35.64,34.85,34.92,3535700,34.92
8-Mar-06,35.92,35.94,34.79,35.35,4072900,35.35
7-Mar-06,35.85,36.24,35.38,35.55,4293200,35.55
6-Mar-06,35.67,36.46,35.20,35.91,5804800,35.91
3-Mar-06,36.04,36.43,35.50,35.58,5781000,35.58
2-Mar-06,36.16,36.31,35.32,35.45,7364400,35.45
1-Mar-06,36.33,36.62,35.85,36.28,4321300,36.28
28-Feb-06,36.54,36.69,35.94,36.32,4937900,36.32
27-Feb-06,35.87,36.78,35.82,36.70,4038900,36.70
24-Feb-06,36.30,36.37,35.58,35.92,4517300,35.92
23-Feb-06,36.01,36.87,35.92,36.17,5487200,36.17
22-Feb-06,35.40,36.37,35.36,36.02,5215700,36.02
21-Feb-06,35.45,36.05,34.92,35.26,4330900,35.26
17-Feb-06,35.56,35.92,35.37,35.39,4028400,35.39
16-Feb-06,35.32,35.85,35.10,35.85,5216700,35.85
15-Feb-06,34.71,35.30,34.07,35.18,4935600,35.18
14-Feb-06,34.80,34.91,34.44,34.67,5517300,34.67
13-Feb-06,34.36,34.71,34.07,34.57,6916900,34.57
10-Feb-06,35.36,35.63,35.00,35.50,5246800,35.50
9-Feb-06,35.11,35.33,34.72,35.19,6999200,35.19
8-Feb-06,34.51,35.00,34.20,34.72,6404900,34.72
7-Feb-06,34.40,34.56,34.05,34.32,7350100,34.32
6-Feb-06,33.50,34.51,33.49,34.49,6237500,34.49
3-Feb-06,34.20,34.56,33.63,33.88,9360300,33.88
2-Feb-06,33.15,34.85,33.00,34.40,20578100,34.40
1-Feb-06,31.28,32.03,31.14,31.36,6781600,31.36
31-Jan-06,31.96,32.03,31.33,31.70,4535100,31.70
30-Jan-06,32.09,32.32,31.72,31.87,3350600,31.87
27-Jan-06,31.59,32.31,31.44,31.95,4702300,31.95
26-Jan-06,30.83,31.52,30.50,31.49,4649200,31.49
25-Jan-06,30.68,30.76,30.19,30.36,3638300,30.36
24-Jan-06,30.24,30.75,30.20,30.71,3800500,30.71
23-Jan-06,30.42,30.75,29.91,30.24,3456000,30.24
20-Jan-06,31.44,31.53,30.18,30.31,6462400,30.31
19-Jan-06,31.11,31.58,30.99,31.35,3322100,31.35
18-Jan-06,31.01,31.55,30.98,31.13,3405300,31.13
17-Jan-06,31.08,31.49,31.06,31.14,3644900,31.14
13-Jan-06,31.14,31.45,30.97,31.29,2984900,31.29
12-Jan-06,31.02,31.23,30.94,30.96,3077800,30.96
11-Jan-06,30.90,31.30,30.75,31.12,3527000,31.12
10-Jan-06,31.20,31.28,30.99,31.02,3809500,31.02
9-Jan-06,31.71,31.73,31.19,31.30,4209000,31.30
6-Jan-06,31.66,31.75,31.27,31.62,4605000,31.62
5-Jan-06,31.70,31.99,31.39,31.61,4014200,31.61
4-Jan-06,31.18,31.72,30.88,31.67,6091700,31.67
3-Jan-06,30.57,31.00,29.90,30.87,6397000,30.87
30-Dec-05,30.40,30.48,29.94,30.01,3411600,30.01
29-Dec-05,30.55,30.85,30.45,30.51,2049300,30.51
28-Dec-05,30.45,30.85,30.45,30.56,2169400,30.56
27-Dec-05,30.64,30.98,30.39,30.55,3023800,30.55
23-Dec-05,31.08,31.11,30.52,30.56,1912200,30.56
22-Dec-05,30.61,31.01,30.55,30.78,4098200,30.78
21-Dec-05,30.37,30.75,30.22,30.53,4011200,30.53
20-Dec-05,30.70,30.76,30.10,30.16,5373900,30.16
19-Dec-05,31.15,31.73,30.62,30.65,3987500,30.65
16-Dec-05,31.53,31.94,31.15,31.19,10163900,31.19
15-Dec-05,31.56,32.32,31.44,31.62,3923900,31.62
14-Dec-05,31.47,31.76,31.32,31.66,3624800,31.66
13-Dec-05,30.72,31.57,30.70,31.50,3973700,31.50
12-Dec-05,31.38,31.44,30.59,30.89,3574400,30.89
9-Dec-05,30.79,31.14,30.71,31.11,3380800,31.11
8-Dec-05,31.36,31.58,30.68,30.85,5294500,30.85
7-Dec-05,31.95,31.99,31.19,31.34,4277100,31.34
6-Dec-05,31.82,32.46,31.75,31.80,5539500,31.80
5-Dec-05,31.95,32.06,31.43,31.96,4495500,31.96
2-Dec-05,31.94,32.00,31.55,31.93,5896100,31.93
1-Dec-05,30.34,31.36,30.34,31.14,6512500,31.14
30-Nov-05,30.90,31.17,30.45,30.45,5597800,30.45
29-Nov-05,31.50,31.53,30.84,30.84,5309100,30.84
28-Nov-05,31.65,31.90,31.10,31.13,3882100,31.13
25-Nov-05,31.89,32.00,31.53,31.70,1760500,31.70
23-Nov-05,31.60,31.87,31.47,31.75,3938200,31.75
22-Nov-05,31.84,31.98,31.38,31.55,5835600,31.55
21-Nov-05,31.22,32.00,31.21,31.90,7698800,31.90
18-Nov-05,31.49,31.62,30.76,30.98,7379600,30.98
17-Nov-05,30.76,31.25,30.51,31.22,5869600,31.22
16-Nov-05,30.48,30.58,30.17,30.42,3280800,30.42
15-Nov-05,30.68,30.68,29.96,30.28,2847900,30.28
14-Nov-05,30.19,30.50,30.14,30.31,3381200,30.31
11-Nov-05,30.08,30.32,29.97,30.15,4336300,30.15
10-Nov-05,28.82,29.98,28.74,29.97,7894100,29.97
9-Nov-05,29.50,29.82,29.44,29.50,5083400,29.50
8-Nov-05,30.40,30.50,29.43,29.50,7092500,29.50
7-Nov-05,30.74,30.97,30.23,30.41,5991300,30.41
4-Nov-05,30.37,30.58,30.10,30.36,6551500,30.36
3-Nov-05,29.09,29.90,28.84,29.43,8807500,29.43
2-Nov-05,28.45,29.04,28.26,28.83,6872100,28.83
1-Nov-05,28.30,28.40,28.07,28.15,6929200,28.15
31-Oct-05,28.00,28.49,27.70,28.28,7521600,28.28
28-Oct-05,27.13,27.83,27.12,27.81,4672500,27.81
27-Oct-05,27.58,27.90,26.87,26.87,4663800,26.87
26-Oct-05,28.02,28.25,27.55,27.67,4118800,27.67
25-Oct-05,28.00,28.10,27.55,27.89,5648500,27.89
24-Oct-05,27.67,28.25,27.50,27.89,6303900,27.89
21-Oct-05,54.97,55.25,54.40,55.01,7609200,27.50
20-Oct-05,54.58,55.09,53.79,54.19,8358000,27.09
19-Oct-05,52.65,54.74,52.30,54.74,9236000,27.37
18-Oct-05,52.77,53.05,52.28,52.60,4201600,26.30
17-Oct-05,52.60,53.31,52.44,53.09,4107000,26.55
14-Oct-05,52.79,53.00,52.47,52.88,7023000,26.44
13-Oct-05,50.88,53.15,50.84,52.90,10992600,26.45
12-Oct-05,51.00,51.90,50.50,50.72,5757000,25.36
11-Oct-05,51.29,51.64,50.95,51.14,4436800,25.57
10-Oct-05,51.02,51.80,50.30,51.32,4914000,25.66
7-Oct-05,51.76,51.83,50.79,51.04,5660400,25.52
6-Oct-05,51.50,52.10,51.07,51.67,15720800,25.83
5-Oct-05,50.46,50.59,49.72,49.81,6792000,24.91
4-Oct-05,50.47,50.88,50.40,50.54,6183000,25.27
3-Oct-05,50.31,50.48,49.85,50.40,6223600,25.20
30-Sep-05,49.37,50.16,48.83,50.10,7680000,25.05
29-Sep-05,47.95,49.15,47.54,49.13,8157800,24.57
28-Sep-05,48.84,48.90,47.89,47.98,5272600,23.99
27-Sep-05,48.98,49.12,48.30,48.55,4484800,24.27
26-Sep-05,49.00,49.03,48.26,48.64,5549600,24.32
23-Sep-05,48.50,48.96,48.34,48.54,5435000,24.27
22-Sep-05,46.97,48.48,46.97,48.31,8742800,24.16
21-Sep-05,46.57,47.10,46.12,46.67,8103800,23.33
20-Sep-05,46.50,47.10,46.01,46.16,6656000,23.08
19-Sep-05,47.00,47.24,46.36,46.52,5128200,23.26
16-Sep-05,47.26,47.44,46.90,46.98,9604800,23.49
15-Sep-05,47.15,47.47,46.86,47.29,5444600,23.65
14-Sep-05,47.97,48.12,47.07,47.16,6590000,23.58
13-Sep-05,48.30,48.47,47.88,47.96,6551000,23.98
12-Sep-05,48.21,48.72,48.21,48.46,7517800,24.23
9-Sep-05,48.47,48.55,48.12,48.39,3768800,24.19
8-Sep-05,48.05,48.36,47.58,48.21,4130600,24.10
7-Sep-05,48.43,48.63,47.93,48.27,6007400,24.14
6-Sep-05,48.35,48.91,48.23,48.54,4705000,24.27
2-Sep-05,48.99,49.07,48.24,48.30,3762400,24.15
1-Sep-05,49.80,50.03,48.65,48.69,9812200,24.34
31-Aug-05,48.70,49.13,48.00,49.03,8066400,24.51
30-Aug-05,49.00,49.11,48.13,48.57,7283200,24.28
29-Aug-05,49.05,49.43,48.87,49.21,3404200,24.60
26-Aug-05,49.20,49.55,48.85,49.42,4356200,24.71
25-Aug-05,49.60,49.82,49.11,49.43,4997200,24.72
24-Aug-05,50.05,50.28,49.37,49.42,5682600,24.71
23-Aug-05,50.62,50.75,50.03,50.24,4212800,25.12
22-Aug-05,51.12,51.50,50.24,50.64,3693200,25.32
19-Aug-05,50.95,51.53,50.92,51.10,2950200,25.55
18-Aug-05,51.00,51.46,50.98,51.15,2438000,25.58
17-Aug-05,51.20,51.65,51.07,51.33,2992800,25.67
16-Aug-05,52.15,52.28,51.09,51.09,5028400,25.55
15-Aug-05,51.64,52.43,51.59,52.24,3165600,26.12
12-Aug-05,51.70,52.05,51.56,52.03,5673400,26.01
11-Aug-05,51.32,52.65,51.30,52.38,6159200,26.19
10-Aug-05,52.00,52.43,51.33,51.37,4666800,25.68
9-Aug-05,51.05,51.84,50.96,51.77,6059200,25.89
8-Aug-05,50.39,51.15,50.39,50.99,4693800,25.50
5-Aug-05,50.85,51.08,50.53,50.54,2898000,25.27
4-Aug-05,51.95,52.30,50.88,50.98,4077800,25.49
3-Aug-05,51.83,52.22,51.75,51.90,5261000,25.95
2-Aug-05,52.04,52.65,51.98,52.11,4915200,26.06
1-Aug-05,52.55,52.77,52.01,52.19,5590400,26.09
29-Jul-05,53.07,53.25,52.54,52.55,6495200,26.27
28-Jul-05,53.56,54.39,52.30,52.68,25912800,26.34
27-Jul-05,50.39,50.75,49.90,50.35,8847600,25.17
26-Jul-05,50.50,50.75,50.15,50.39,6495600,25.19
25-Jul-05,51.01,51.24,50.16,50.45,6447000,25.23
22-Jul-05,51.58,52.03,51.23,51.32,4763000,25.66
21-Jul-05,51.85,52.03,51.00,51.62,4151800,25.81
20-Jul-05,51.50,52.22,51.32,52.03,5336800,26.01
19-Jul-05,52.21,52.49,51.40,51.61,5862400,25.81
18-Jul-05,52.43,52.51,52.13,52.35,3718800,26.17
15-Jul-05,52.69,53.00,52.50,52.70,4980400,26.35
14-Jul-05,52.34,52.54,51.83,52.46,5009800,26.23
13-Jul-05,51.78,52.00,51.50,51.71,4728200,25.85
12-Jul-05,51.74,52.04,51.08,51.96,3973000,25.98
11-Jul-05,52.00,52.19,51.52,52.03,4137000,26.01
8-Jul-05,50.18,51.93,50.02,51.78,7500800,25.89
7-Jul-05,49.80,50.35,49.28,50.19,8518800,25.09
6-Jul-05,51.90,52.10,50.34,50.58,8944000,25.29
5-Jul-05,51.56,52.29,51.01,51.98,5622800,25.99
1-Jul-05,51.73,51.89,50.85,51.05,4865000,25.52
30-Jun-05,52.02,52.31,51.53,51.66,6825200,25.83
29-Jun-05,53.06,53.08,51.80,52.17,5655400,26.08
28-Jun-05,52.10,53.13,51.52,53.06,8252200,26.53
27-Jun-05,52.10,52.40,51.75,51.96,4572200,25.98
24-Jun-05,53.20,53.68,52.42,52.44,4349200,26.22
23-Jun-05,53.97,54.40,53.12,53.20,4915200,26.60
22-Jun-05,54.25,54.30,53.48,53.97,2894400,26.99
21-Jun-05,54.10,54.39,53.60,53.87,4116000,26.93
20-Jun-05,54.42,54.69,53.75,54.43,3054400,27.22
17-Jun-05,55.84,55.84,54.07,54.55,11161400,27.27
16-Jun-05,55.17,55.34,54.68,55.01,2756200,27.50
15-Jun-05,55.25,55.47,54.61,55.31,5638400,27.66
14-Jun-05,55.15,55.44,54.89,55.24,3760800,27.62
13-Jun-05,54.75,55.38,54.65,55.31,4779600,27.66
10-Jun-05,55.22,55.45,54.25,54.77,5296600,27.39
9-Jun-05,55.10,55.88,54.61,55.30,5313600,27.65
8-Jun-05,55.65,55.94,55.00,55.11,3626200,27.56
7-Jun-05,55.75,56.90,55.47,55.51,5613600,27.75
6-Jun-05,55.50,56.00,55.42,55.79,3300800,27.90
3-Jun-05,56.31,56.75,55.33,55.46,5154600,27.73
2-Jun-05,54.97,56.31,54.50,56.25,6332400,28.12
1-Jun-05,54.92,55.98,54.79,54.95,6849800,27.48
31-May-05,55.41,55.64,54.73,54.79,6297600,27.40
27-May-05,55.34,55.72,55.09,55.63,3785800,27.82
26-May-05,55.33,55.48,54.86,55.19,5600400,27.59
25-May-05,54.42,55.01,54.34,55.00,4217400,27.50
24-May-05,54.55,55.05,54.35,54.78,4828600,27.39
23-May-05,54.95,55.34,54.68,54.92,4770200,27.46
20-May-05,54.77,55.31,54.72,54.99,5777800,27.50
19-May-05,54.69,55.16,54.57,55.08,4537200,27.54
18-May-05,54.10,55.20,53.84,55.05,6619600,27.52
17-May-05,53.70,54.08,53.05,54.05,4981000,27.02
16-May-05,54.04,54.11,53.30,53.79,4471200,26.90
13-May-05,53.30,54.01,52.88,54.00,8073200,27.00
12-May-05,52.89,53.25,52.47,53.15,6752000,26.58
11-May-05,52.10,53.00,51.86,52.95,5887200,26.48
10-May-05,51.98,52.19,51.63,51.90,4413000,25.95
9-May-05,52.68,52.70,51.73,52.23,5606000,26.11
6-May-05,52.79,53.09,52.25,52.42,8234400,26.21
5-May-05,51.66,52.45,51.01,52.24,12200000,26.12
4-May-05,50.05,50.79,49.80,50.61,7246800,25.31
3-May-05,49.68,50.22,49.41,50.01,7255600,25.00
2-May-05,49.90,50.00,49.20,49.81,10012200,24.91
29-Apr-05,49.59,49.83,48.17,49.52,9961000,24.76
28-Apr-05,48.47,49.39,48.38,48.56,14219600,24.28
27-Apr-05,46.75,47.22,46.04,46.41,7061400,23.20
26-Apr-05,47.50,47.80,46.61,46.61,6054200,23.31
25-Apr-05,46.37,47.90,46.22,47.45,10463000,23.73
22-Apr-05,46.37,46.47,45.40,45.56,5010800,22.78
21-Apr-05,45.81,46.50,45.81,46.41,6118000,23.20
20-Apr-05,45.95,46.47,44.58,45.67,11587000,22.83
19-Apr-05,47.30,47.35,45.95,46.22,9197400,23.11
18-Apr-05,47.19,47.58,46.42,47.00,9734400,23.50
15-Apr-05,47.25,48.38,46.90,47.34,13076800,23.67
14-Apr-05,47.08,47.41,46.68,46.87,8309800,23.43
13-Apr-05,47.75,48.05,46.96,47.11,9909000,23.56
12-Apr-05,47.15,48.03,46.82,47.95,15432600,23.98
11-Apr-05,48.60,48.75,46.44,47.51,19133800,23.75
8-Apr-05,50.50,50.76,48.59,48.62,14301200,24.31
7-Apr-05,50.88,50.99,49.47,50.50,18886400,25.25
6-Apr-05,52.00,52.38,51.72,52.13,5716800,26.07
5-Apr-05,51.40,51.97,50.97,51.74,4607800,25.87
4-Apr-05,51.04,51.52,50.82,51.41,6186400,25.70
1-Apr-05,52.23,52.23,50.61,51.26,7864200,25.63
31-Mar-05,52.92,52.99,51.65,51.66,5797600,25.83
30-Mar-05,52.73,53.04,52.12,52.81,4425200,26.41
29-Mar-05,52.00,53.37,51.91,52.57,5598400,26.28
28-Mar-05,51.82,52.87,51.82,52.18,4688000,26.09
24-Mar-05,51.62,52.64,51.20,51.85,5068800,25.92
23-Mar-05,51.93,52.08,50.72,51.44,7281600,25.72
22-Mar-05,52.22,52.63,51.66,51.66,5328600,25.83
21-Mar-05,52.48,52.55,51.40,52.17,3973200,26.08
18-Mar-05,52.01,52.52,51.73,52.52,6531600,26.26
17-Mar-05,51.83,52.77,51.63,52.14,4298600,26.07
16-Mar-05,53.12,53.24,51.75,52.06,8437400,26.03
15-Mar-05,53.78,54.12,53.20,53.34,5097800,26.67
14-Mar-05,53.83,54.39,53.61,53.70,4735400,26.85
11-Mar-05,54.42,54.53,53.40,53.50,4984600,26.75
10-Mar-05,54.45,54.88,53.25,54.30,6186800,27.15
9-Mar-05,54.50,55.00,54.20,54.56,6347600,27.28
8-Mar-05,55.30,55.38,53.80,54.56,6967400,27.28
7-Mar-05,54.87,55.59,54.60,55.15,5955200,27.58
4-Mar-05,54.33,54.70,53.93,54.44,7483400,27.22
3-Mar-05,54.56,54.75,53.00,53.59,11979600,26.80
2-Mar-05,52.83,53.38,52.27,52.81,6734600,26.41
1-Mar-05,51.89,52.71,51.59,52.58,6741600,26.29
28-Feb-05,51.19,52.14,51.08,51.81,7296800,25.91
25-Feb-05,51.24,51.63,50.86,51.17,5669600,25.58
24-Feb-05,49.89,51.25,49.75,51.15,7350000,25.58
23-Feb-05,49.98,50.51,49.56,49.90,5612000,24.95
22-Feb-05,49.52,50.44,49.51,49.63,7708200,24.82
18-Feb-05,49.90,50.14,49.72,49.93,4824800,24.97
17-Feb-05,50.22,50.61,49.75,49.80,5661200,24.90
16-Feb-05,50.70,50.85,50.01,50.39,6670200,25.19
15-Feb-05,49.99,50.95,49.55,50.51,8173000,25.25
14-Feb-05,50.26,50.38,49.84,49.85,5962000,24.92
11-Feb-05,49.68,50.65,49.21,50.18,9960200,25.09
10-Feb-05,51.17,51.25,50.18,50.18,7202000,25.09
9-Feb-05,51.59,51.67,50.35,50.55,6082000,25.27
8-Feb-05,51.21,51.70,50.73,51.57,7033200,25.78
7-Feb-05,51.07,51.44,50.31,51.00,6834200,25.50
4-Feb-05,49.63,50.81,49.18,50.66,11188600,25.33
3-Feb-05,50.41,50.96,49.14,49.57,32791800,24.78
2-Feb-05,54.96,54.98,53.50,54.00,6129200,27.00
1-Feb-05,54.16,54.59,53.75,54.35,5982800,27.17
31-Jan-05,53.96,54.25,53.39,54.00,9074000,27.00
28-Jan-05,53.29,53.70,52.10,53.70,12616000,26.85
27-Jan-05,54.80,55.20,52.28,53.03,26701800,26.51
26-Jan-05,54.05,55.41,53.87,55.34,11013800,27.67
25-Jan-05,53.94,55.15,53.82,54.00,10180400,27.00
24-Jan-05,55.56,55.66,52.41,53.91,15586600,26.95
21-Jan-05,56.87,56.95,55.35,55.68,9618800,27.84
20-Jan-05,57.86,58.32,56.46,56.61,9706200,28.31
19-Jan-05,58.46,58.84,57.65,57.75,7542800,28.88
18-Jan-05,56.48,58.09,56.05,57.95,7416200,28.98
14-Jan-05,55.26,56.91,55.15,56.21,10634400,28.10
13-Jan-05,56.42,56.79,55.14,55.37,11870000,27.68
12-Jan-05,57.39,58.03,56.21,57.02,8950800,28.51
11-Jan-05,57.25,57.66,55.65,57.39,15521600,28.69
10-Jan-05,59.37,59.60,57.60,57.83,12760600,28.92
7-Jan-05,60.00,60.45,59.05,59.67,6665800,29.83
6-Jan-05,59.59,60.17,58.10,59.74,19505200,29.87
5-Jan-05,61.01,62.20,60.62,61.60,8891400,30.80
4-Jan-05,61.69,62.34,60.91,61.10,7949400,30.55
3-Jan-05,63.29,63.34,60.57,61.14,11116800,30.57