matplotlib Code

408 lines (407 with data), 17.8 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,3.78,3.80,3.75,3.77,11831200,3.77
10-Aug-06,3.89,3.92,3.76,3.77,37792900,3.77
9-Aug-06,3.92,3.94,3.85,3.88,14605700,3.88
8-Aug-06,3.87,3.91,3.84,3.87,16995000,3.87
7-Aug-06,3.92,3.95,3.77,3.81,26663800,3.81
4-Aug-06,4.02,4.04,3.90,3.94,30159100,3.94
3-Aug-06,3.99,4.02,3.93,3.96,30938600,3.96
2-Aug-06,4.10,4.16,4.00,4.02,41657000,4.02
1-Aug-06,4.30,4.32,4.05,4.08,48681600,4.08
31-Jul-06,4.21,4.43,4.16,4.20,54500700,4.20
28-Jul-06,4.00,4.14,3.93,4.14,33027100,4.14
27-Jul-06,3.90,4.06,3.86,3.97,44035000,3.97
26-Jul-06,3.93,4.01,3.86,3.96,24592400,3.96
25-Jul-06,4.02,4.02,3.88,3.92,31345700,3.92
24-Jul-06,3.97,4.02,3.83,3.94,38911500,3.94
21-Jul-06,4.02,4.05,3.83,3.90,41870900,3.90
20-Jul-06,4.03,4.10,3.98,3.99,33989300,3.99
19-Jul-06,4.10,4.22,4.09,4.13,20201800,4.13
18-Jul-06,4.20,4.28,4.04,4.08,28874600,4.08
17-Jul-06,4.01,4.18,4.01,4.17,21509000,4.17
14-Jul-06,4.11,4.12,3.99,4.03,24415600,4.03
13-Jul-06,4.18,4.20,4.00,4.09,20518700,4.09
12-Jul-06,4.30,4.35,4.20,4.22,27483800,4.22
11-Jul-06,4.25,4.40,4.21,4.32,30633900,4.32
10-Jul-06,4.43,4.44,4.26,4.28,24499700,4.28
7-Jul-06,4.55,4.55,4.40,4.41,23935000,4.41
6-Jul-06,4.66,4.72,4.52,4.53,48011000,4.53
5-Jul-06,4.56,4.56,4.47,4.48,36564000,4.48
3-Jul-06,4.74,4.77,4.55,4.61,16170400,4.61
30-Jun-06,4.75,4.78,4.67,4.75,16301300,4.75
29-Jun-06,4.70,4.76,4.65,4.73,43986700,4.73
28-Jun-06,4.62,4.70,4.55,4.66,37812600,4.66
27-Jun-06,4.65,4.68,4.52,4.57,43713100,4.57
26-Jun-06,4.41,4.84,4.36,4.70,93005800,4.70
23-Jun-06,4.20,4.50,4.13,4.47,84227696,4.47
22-Jun-06,4.23,4.25,4.15,4.19,20418700,4.19
21-Jun-06,4.00,4.24,4.00,4.21,33148200,4.21
20-Jun-06,3.98,4.06,3.92,4.01,22452600,4.01
19-Jun-06,4.10,4.13,3.96,3.98,37793200,3.98
16-Jun-06,4.09,4.13,4.04,4.07,21564600,4.07
15-Jun-06,4.13,4.21,4.04,4.14,36810800,4.14
14-Jun-06,4.10,4.16,4.04,4.10,25275100,4.10
13-Jun-06,4.09,4.12,4.01,4.09,47130900,4.09
12-Jun-06,4.25,4.25,4.10,4.11,30967300,4.11
9-Jun-06,4.32,4.33,4.25,4.26,16938600,4.26
8-Jun-06,4.20,4.36,4.18,4.27,38506200,4.27
7-Jun-06,4.24,4.33,4.21,4.26,22834400,4.26
6-Jun-06,4.30,4.31,4.17,4.20,38219900,4.20
5-Jun-06,4.36,4.40,4.23,4.26,32090600,4.26
2-Jun-06,4.50,4.51,4.31,4.41,47671100,4.41
1-Jun-06,4.58,4.59,4.32,4.51,54029800,4.51
31-May-06,4.53,4.56,4.44,4.50,42547200,4.50
30-May-06,4.43,4.54,4.33,4.39,77786400,4.39
26-May-06,4.35,4.45,4.08,4.18,88622600,4.18
25-May-06,3.84,4.30,3.76,4.22,101808096,4.22
24-May-06,3.91,3.92,3.60,3.68,77459600,3.68
23-May-06,4.04,4.06,3.90,3.90,29192600,3.90
22-May-06,3.97,4.07,3.92,3.96,36752200,3.96
19-May-06,4.03,4.04,3.90,4.00,49451100,4.00
18-May-06,4.07,4.10,3.99,4.01,35950400,4.01
17-May-06,4.19,4.20,3.99,4.02,80170000,4.02
16-May-06,4.29,4.35,4.20,4.22,36970200,4.22
15-May-06,4.30,4.31,4.18,4.24,49281500,4.24
12-May-06,4.43,4.44,4.23,4.34,46823000,4.34
11-May-06,4.55,4.59,4.41,4.42,41503200,4.42
10-May-06,4.62,4.64,4.53,4.54,29591400,4.54
9-May-06,4.69,4.70,4.53,4.63,60518100,4.63
8-May-06,4.72,4.79,4.70,4.72,21967300,4.72
5-May-06,4.75,4.77,4.70,4.73,20600000,4.73
4-May-06,4.79,4.83,4.71,4.72,27100300,4.72
3-May-06,4.89,4.90,4.70,4.72,60056000,4.72
2-May-06,4.89,5.01,4.75,4.88,93414896,4.88
1-May-06,4.71,4.78,4.58,4.62,51331600,4.62
28-Apr-06,4.79,4.83,4.65,4.68,51874800,4.68
27-Apr-06,4.72,4.84,4.65,4.82,39121200,4.82
26-Apr-06,4.86,4.93,4.75,4.81,29587700,4.81
25-Apr-06,4.85,4.97,4.83,4.87,34992100,4.87
24-Apr-06,4.98,4.99,4.80,4.81,56318200,4.81
21-Apr-06,5.10,5.12,4.99,5.00,19542800,5.00
20-Apr-06,5.12,5.17,5.06,5.07,21356500,5.07
19-Apr-06,5.18,5.22,5.10,5.13,29139700,5.13
18-Apr-06,5.19,5.23,5.12,5.17,34996900,5.17
17-Apr-06,5.33,5.33,5.10,5.12,31843000,5.12
13-Apr-06,5.24,5.39,5.18,5.32,56725700,5.32
12-Apr-06,5.23,5.25,5.14,5.20,25659900,5.20
11-Apr-06,5.31,5.35,5.18,5.20,20124300,5.20
10-Apr-06,5.32,5.42,5.27,5.30,32217500,5.30
7-Apr-06,5.45,5.57,5.28,5.31,78353000,5.31
6-Apr-06,5.06,5.42,5.04,5.41,128105600,5.41
5-Apr-06,5.07,5.08,4.98,5.04,26259500,5.04
4-Apr-06,5.07,5.10,5.04,5.06,15727800,5.06
3-Apr-06,5.12,5.18,5.04,5.06,33762600,5.06
31-Mar-06,5.11,5.11,5.04,5.07,12612000,5.07
30-Mar-06,4.93,5.15,4.93,5.05,38110500,5.05
29-Mar-06,4.97,5.04,4.95,4.99,28185300,4.99
28-Mar-06,4.99,5.08,4.91,4.94,28810300,4.94
27-Mar-06,5.13,5.15,5.00,5.01,35336200,5.01
24-Mar-06,5.10,5.17,5.01,5.03,59006700,5.03
23-Mar-06,4.83,5.15,4.75,5.14,71809400,5.14
22-Mar-06,5.13,5.14,4.86,4.86,68588800,4.86
21-Mar-06,5.15,5.25,5.10,5.12,52605800,5.12
20-Mar-06,5.16,5.29,5.03,5.11,97331200,5.11
17-Mar-06,4.65,4.90,4.59,4.89,80961504,4.89
16-Mar-06,4.51,4.55,4.48,4.51,26736900,4.51
15-Mar-06,4.45,4.61,4.41,4.48,63099600,4.48
14-Mar-06,4.53,4.59,4.36,4.45,98531504,4.45
13-Mar-06,4.79,4.80,4.54,4.60,60706600,4.60
10-Mar-06,4.93,4.93,4.76,4.78,35107700,4.78
9-Mar-06,4.91,4.99,4.84,4.89,40924900,4.89
8-Mar-06,4.91,4.92,4.70,4.77,55704700,4.77
7-Mar-06,4.97,5.00,4.87,4.92,41555900,4.92
6-Mar-06,5.02,5.05,4.89,4.91,40620700,4.91
3-Mar-06,5.05,5.08,5.00,5.01,28765200,5.01
2-Mar-06,5.12,5.16,5.06,5.08,32177000,5.08
1-Mar-06,4.98,5.10,4.86,5.04,76205696,5.04
28-Feb-06,5.20,5.21,5.08,5.11,37162700,5.11
27-Feb-06,5.18,5.26,5.15,5.23,39323100,5.23
24-Feb-06,5.22,5.24,5.13,5.18,32616200,5.18
23-Feb-06,5.27,5.35,5.21,5.22,32840400,5.22
22-Feb-06,5.21,5.35,5.20,5.29,38423000,5.29
21-Feb-06,5.31,5.35,5.10,5.18,59616100,5.18
17-Feb-06,5.47,5.57,5.25,5.26,123349696,5.26
16-Feb-06,5.65,5.78,5.61,5.65,74177696,5.65
15-Feb-06,5.70,5.85,5.66,5.82,49283000,5.82
14-Feb-06,5.67,5.70,5.55,5.64,48569200,5.64
13-Feb-06,5.75,5.77,5.60,5.61,56884500,5.61
10-Feb-06,5.89,5.89,5.72,5.74,42083600,5.74
9-Feb-06,6.06,6.10,5.74,5.80,59198700,5.80
8-Feb-06,5.98,6.14,5.90,5.98,81518200,5.98
7-Feb-06,5.52,5.79,5.46,5.76,78858000,5.76
6-Feb-06,5.49,5.60,5.41,5.49,48594300,5.49
3-Feb-06,5.54,5.54,5.23,5.33,80135696,5.33
2-Feb-06,5.68,5.77,5.53,5.54,34466800,5.54
1-Feb-06,5.63,5.73,5.51,5.71,57251800,5.71
31-Jan-06,5.85,5.88,5.66,5.67,45256700,5.67
30-Jan-06,5.88,5.95,5.83,5.86,23921000,5.86
27-Jan-06,5.75,5.91,5.72,5.87,47561700,5.87
26-Jan-06,5.96,5.97,5.79,5.82,45521900,5.82
25-Jan-06,5.93,6.05,5.83,5.92,44950700,5.92
24-Jan-06,6.15,6.17,5.86,5.90,64876400,5.90
23-Jan-06,6.23,6.40,6.09,6.11,51719000,6.11
20-Jan-06,6.40,6.45,6.25,6.30,47089900,6.30
19-Jan-06,6.33,6.40,6.26,6.35,37029000,6.35
18-Jan-06,6.09,6.30,6.05,6.29,48562000,6.29
17-Jan-06,6.30,6.31,6.20,6.20,27465500,6.20
13-Jan-06,6.35,6.44,6.25,6.28,48235100,6.28
12-Jan-06,6.03,6.51,5.91,6.20,132392496,6.20
11-Jan-06,6.43,6.43,6.04,6.12,131332800,6.12
10-Jan-06,6.60,6.63,6.45,6.50,39217800,6.50
9-Jan-06,6.75,6.76,6.54,6.57,73075200,6.57
6-Jan-06,6.50,6.54,6.40,6.54,42477400,6.54
5-Jan-06,6.45,6.46,6.35,6.39,44321100,6.39
4-Jan-06,6.45,6.50,6.28,6.36,63817600,6.36
3-Jan-06,6.81,6.82,6.45,6.52,72062304,6.52
30-Dec-05,6.75,6.77,6.64,6.70,31336900,6.70
29-Dec-05,6.78,6.92,6.71,6.74,42485400,6.74
28-Dec-05,7.03,7.05,6.66,6.75,52491000,6.75
27-Dec-05,7.08,7.15,6.97,6.99,47910100,6.99
23-Dec-05,6.72,6.84,6.68,6.83,23397400,6.83
22-Dec-05,6.71,6.76,6.62,6.70,30639900,6.70
21-Dec-05,6.76,6.88,6.66,6.67,50769400,6.67
20-Dec-05,6.51,6.71,6.38,6.59,74043800,6.59
19-Dec-05,7.01,7.06,6.63,6.67,60656100,6.67
16-Dec-05,6.87,7.07,6.82,6.96,63373100,6.96
15-Dec-05,7.09,7.25,7.05,7.17,51505000,7.17
14-Dec-05,7.09,7.09,6.80,7.00,87106200,7.00
13-Dec-05,7.21,7.26,6.86,7.01,111457904,7.01
12-Dec-05,7.97,7.98,7.43,7.46,96115400,7.46
9-Dec-05,7.58,7.88,7.53,7.87,91125696,7.87
8-Dec-05,7.36,7.55,7.35,7.42,75017504,7.42
7-Dec-05,7.26,7.32,7.22,7.30,31156800,7.30
6-Dec-05,7.21,7.25,7.16,7.21,30074500,7.21
5-Dec-05,7.17,7.27,7.10,7.14,34918500,7.14
2-Dec-05,7.12,7.16,6.98,7.12,42135700,7.12
1-Dec-05,7.20,7.24,7.10,7.11,38526500,7.11
30-Nov-05,7.14,7.18,7.03,7.15,32809400,7.15
29-Nov-05,7.11,7.19,7.08,7.12,42939200,7.12
28-Nov-05,7.10,7.11,6.98,7.00,30750600,7.00
25-Nov-05,7.12,7.14,6.91,7.13,27259300,7.13
23-Nov-05,7.16,7.20,7.11,7.13,30570100,7.13
22-Nov-05,7.15,7.20,7.07,7.10,30688000,7.10
21-Nov-05,7.27,7.30,7.07,7.13,39611300,7.13
18-Nov-05,7.37,7.38,7.22,7.28,39156600,7.28
17-Nov-05,7.50,7.62,7.21,7.33,71945600,7.33
16-Nov-05,7.24,7.46,7.24,7.40,63827900,7.40
15-Nov-05,6.99,7.20,6.98,7.17,42606400,7.17
14-Nov-05,6.98,7.10,6.90,6.98,32523300,6.98
11-Nov-05,7.00,7.02,6.96,7.00,14892800,7.00
10-Nov-05,6.92,6.98,6.87,6.97,21900700,6.97
9-Nov-05,6.86,6.93,6.80,6.88,24981600,6.88
8-Nov-05,6.93,6.94,6.80,6.83,24860600,6.83
7-Nov-05,7.00,7.01,6.88,6.91,30554500,6.91
4-Nov-05,6.92,6.99,6.75,6.95,31469700,6.95
3-Nov-05,7.00,7.10,6.85,6.94,55151300,6.94
2-Nov-05,6.80,6.95,6.74,6.89,74485600,6.89
1-Nov-05,6.37,6.65,6.34,6.52,65337900,6.52
31-Oct-05,6.13,6.33,6.08,6.23,42184800,6.23
28-Oct-05,5.95,6.02,5.80,6.02,27408000,6.02
27-Oct-05,6.32,6.36,5.82,5.86,59659400,5.86
26-Oct-05,6.25,6.50,6.17,6.30,44981200,6.30
25-Oct-05,6.04,6.21,6.01,6.18,28989200,6.18
24-Oct-05,6.03,6.07,5.96,6.06,24753800,6.06
21-Oct-05,6.04,6.04,5.88,5.95,29434400,5.95
20-Oct-05,6.14,6.17,5.92,5.97,30004200,5.97
19-Oct-05,5.94,6.11,5.70,6.08,55464800,6.08
18-Oct-05,6.15,6.15,5.80,5.97,31344100,5.97
17-Oct-05,6.17,6.26,6.10,6.15,23100300,6.15
14-Oct-05,6.14,6.23,5.82,6.17,60988600,6.17
13-Oct-05,6.35,6.35,5.90,6.11,57701700,6.11
12-Oct-05,6.46,6.51,6.30,6.30,31217200,6.30
11-Oct-05,6.66,6.66,6.40,6.42,28115500,6.42
10-Oct-05,6.55,6.67,6.49,6.59,31782400,6.59
7-Oct-05,6.43,6.51,6.30,6.42,22785400,6.42
6-Oct-05,6.68,6.71,6.32,6.39,41433900,6.39
5-Oct-05,6.87,6.87,6.68,6.72,29453200,6.72
4-Oct-05,6.56,6.96,6.47,6.83,70878896,6.83
3-Oct-05,6.55,6.59,6.51,6.53,17387000,6.53
30-Sep-05,6.58,6.68,6.48,6.54,31424100,6.54
29-Sep-05,6.39,6.55,6.31,6.53,25176800,6.53
28-Sep-05,6.52,6.55,6.20,6.39,59112900,6.39
27-Sep-05,6.58,6.60,6.48,6.51,25541500,6.51
26-Sep-05,6.75,6.75,6.58,6.63,25734200,6.63
23-Sep-05,6.64,6.71,6.61,6.70,24547900,6.70
22-Sep-05,6.52,6.62,6.50,6.59,27782300,6.59
21-Sep-05,6.70,6.70,6.46,6.59,48981800,6.59
20-Sep-05,6.69,6.89,6.66,6.68,40355000,6.68
19-Sep-05,7.09,7.11,6.63,6.70,74503104,6.70
16-Sep-05,7.12,7.15,6.99,7.05,65561200,7.05
15-Sep-05,7.20,7.38,7.13,7.34,47255200,7.34
14-Sep-05,7.24,7.25,7.08,7.11,35519400,7.11
13-Sep-05,7.37,7.38,7.19,7.22,30303200,7.22
12-Sep-05,7.43,7.61,7.23,7.35,43013900,7.35
9-Sep-05,7.23,7.47,7.22,7.39,49989400,7.39
8-Sep-05,7.01,7.26,6.98,7.20,70563696,7.20
7-Sep-05,6.90,6.99,6.87,6.99,23781800,6.99
6-Sep-05,6.90,6.92,6.85,6.92,19721000,6.92
2-Sep-05,6.94,6.94,6.84,6.87,13651900,6.87
1-Sep-05,6.97,6.99,6.91,6.92,24025000,6.92
31-Aug-05,6.84,6.88,6.79,6.88,29819200,6.88
30-Aug-05,6.76,6.85,6.68,6.83,30438700,6.83
29-Aug-05,6.68,6.82,6.63,6.79,23883000,6.79
26-Aug-05,6.69,6.75,6.62,6.70,35613700,6.70
25-Aug-05,6.69,6.71,6.55,6.58,20632800,6.58
24-Aug-05,6.51,6.63,6.50,6.51,19381200,6.51
23-Aug-05,6.52,6.61,6.50,6.52,16336400,6.52
22-Aug-05,6.43,6.55,6.43,6.53,18657600,6.53
19-Aug-05,6.46,6.55,6.42,6.44,18795200,6.44
18-Aug-05,6.46,6.50,6.40,6.48,22270900,6.48
17-Aug-05,6.57,6.62,6.52,6.56,16016400,6.56
16-Aug-05,6.67,6.69,6.52,6.56,23989400,6.56
15-Aug-05,6.72,6.77,6.66,6.69,14912500,6.69
12-Aug-05,6.58,6.74,6.49,6.73,24252300,6.73
11-Aug-05,6.64,6.65,6.56,6.60,17003800,6.60
10-Aug-05,6.77,6.77,6.54,6.61,27915400,6.61
9-Aug-05,6.62,6.78,6.61,6.70,18446000,6.70
8-Aug-05,6.76,6.81,6.57,6.60,30176500,6.60
5-Aug-05,6.83,6.86,6.75,6.76,20635300,6.76
4-Aug-05,6.90,6.91,6.73,6.81,26789100,6.81
3-Aug-05,6.83,6.96,6.76,6.95,53505700,6.95
2-Aug-05,6.91,6.95,6.75,6.75,50525600,6.75
1-Aug-05,6.92,6.98,6.85,6.95,26735100,6.95
29-Jul-05,6.86,6.89,6.80,6.82,18289100,6.82
28-Jul-05,6.99,7.00,6.79,6.88,32338300,6.88
27-Jul-05,7.00,7.00,6.94,6.97,15740300,6.97
26-Jul-05,6.99,7.01,6.96,7.00,16886200,7.00
25-Jul-05,7.00,7.01,6.94,7.00,30582800,7.00
22-Jul-05,6.85,6.94,6.83,6.93,22167900,6.93
21-Jul-05,6.82,6.90,6.74,6.83,25637600,6.83
20-Jul-05,6.81,6.82,6.70,6.75,30502200,6.75
19-Jul-05,6.96,6.96,6.78,6.85,23417100,6.85
18-Jul-05,6.90,6.96,6.83,6.84,28845800,6.84
15-Jul-05,6.79,6.82,6.51,6.80,49126900,6.80
14-Jul-05,6.94,7.01,6.66,6.73,47181300,6.73
13-Jul-05,6.98,7.00,6.87,6.91,38967500,6.91
12-Jul-05,6.99,7.01,6.85,6.98,62614300,6.98
11-Jul-05,7.16,7.49,6.95,7.11,90572600,7.11
8-Jul-05,6.73,7.01,6.71,6.98,63129800,6.98
7-Jul-05,6.40,6.65,6.40,6.64,32572200,6.64
6-Jul-05,6.62,6.69,6.57,6.63,28267800,6.63
5-Jul-05,6.60,6.65,6.49,6.61,33280300,6.61
1-Jul-05,6.48,6.61,6.25,6.55,30711400,6.55
30-Jun-05,6.67,6.69,6.40,6.48,58279000,6.48
29-Jun-05,6.56,6.80,6.52,6.58,102396400,6.58
28-Jun-05,6.05,6.57,6.03,6.43,97613696,6.43
27-Jun-05,6.02,6.02,5.96,5.99,19435100,5.99
24-Jun-05,5.87,6.10,5.87,5.96,37940200,5.96
23-Jun-05,5.93,5.97,5.85,5.88,29305200,5.88
22-Jun-05,6.00,6.00,5.86,5.92,30455000,5.92
21-Jun-05,6.03,6.05,5.93,5.96,31406700,5.96
20-Jun-05,5.99,6.02,5.94,6.01,28640300,6.01
17-Jun-05,6.05,6.08,5.97,6.02,45520400,6.02
16-Jun-05,6.00,6.11,5.95,5.99,96096896,5.99
15-Jun-05,5.89,5.94,5.79,5.91,26827400,5.91
14-Jun-05,5.99,6.01,5.88,5.90,41167600,5.90
13-Jun-05,5.77,6.07,5.76,5.99,49150100,5.99
10-Jun-05,5.75,5.80,5.61,5.65,21243100,5.65
9-Jun-05,5.80,5.87,5.65,5.76,22262200,5.76
8-Jun-05,5.87,5.90,5.81,5.83,20612900,5.83
7-Jun-05,5.86,5.99,5.81,5.84,30094200,5.84
6-Jun-05,5.99,6.00,5.85,5.89,20609500,5.89
3-Jun-05,5.99,6.09,5.97,6.00,24755500,6.00
2-Jun-05,5.87,6.08,5.68,6.00,40243100,6.00
1-Jun-05,6.01,6.01,5.91,5.93,20150000,5.93
31-May-05,6.07,6.10,5.90,6.01,67204896,6.01
27-May-05,5.88,5.99,5.83,5.97,31979600,5.97
26-May-05,5.69,5.82,5.69,5.79,27124200,5.79
25-May-05,5.66,5.67,5.61,5.64,13584800,5.64
24-May-05,5.63,5.72,5.60,5.67,27891100,5.67
23-May-05,5.71,5.80,5.65,5.67,40872000,5.67
20-May-05,5.35,5.65,5.33,5.65,43584900,5.65
19-May-05,5.40,5.45,5.34,5.39,29480900,5.39
18-May-05,5.46,5.54,5.40,5.41,28009200,5.41
17-May-05,5.46,5.48,5.37,5.48,16885900,5.48
16-May-05,5.40,5.50,5.39,5.48,31254900,5.48
13-May-05,5.25,5.36,5.25,5.35,26493100,5.35
12-May-05,5.14,5.25,5.08,5.25,33847600,5.25
11-May-05,5.22,5.27,5.07,5.17,25719000,5.17
10-May-05,5.29,5.32,5.16,5.19,36091600,5.19
9-May-05,5.38,5.42,5.30,5.36,32764700,5.36
6-May-05,5.41,5.43,5.28,5.38,45774900,5.38
5-May-05,5.30,5.48,5.25,5.32,75302200,5.32
4-May-05,5.10,5.25,5.10,5.23,47911100,5.23
3-May-05,4.95,5.11,4.91,5.06,42268600,5.06
2-May-05,4.82,5.05,4.79,4.99,53240600,4.99
29-Apr-05,4.90,4.90,4.64,4.76,43842900,4.76
28-Apr-05,4.87,4.91,4.68,4.73,57190200,4.73
27-Apr-05,4.65,4.88,4.42,4.67,92478096,4.67
26-Apr-05,5.05,5.09,4.80,4.87,68061600,4.87
25-Apr-05,5.15,5.18,5.10,5.14,23628500,5.14
22-Apr-05,5.10,5.24,5.07,5.10,35348800,5.10
21-Apr-05,5.17,5.19,4.99,5.14,38428600,5.14
20-Apr-05,5.26,5.27,5.09,5.10,21430100,5.10
19-Apr-05,5.15,5.26,5.10,5.22,34719500,5.22
18-Apr-05,5.22,5.34,5.06,5.08,56396700,5.08
15-Apr-05,5.26,5.31,5.11,5.15,27619800,5.15
14-Apr-05,5.29,5.50,5.25,5.30,27779800,5.30
13-Apr-05,5.28,5.41,5.27,5.29,28561900,5.29
12-Apr-05,5.40,5.43,5.34,5.41,17917700,5.41
11-Apr-05,5.46,5.48,5.37,5.43,18649000,5.43
8-Apr-05,5.50,5.54,5.40,5.41,21819900,5.41
7-Apr-05,5.39,5.50,5.38,5.47,19305300,5.47
6-Apr-05,5.48,5.55,5.35,5.39,35876500,5.39
5-Apr-05,5.50,5.61,5.42,5.59,27954300,5.59
4-Apr-05,5.52,5.52,5.36,5.45,28629700,5.45
1-Apr-05,5.67,5.75,5.53,5.56,36163600,5.56
31-Mar-05,5.64,5.64,5.54,5.62,27585500,5.62
30-Mar-05,5.42,5.70,5.39,5.67,52917800,5.67
29-Mar-05,5.26,5.39,5.23,5.38,34363100,5.38
28-Mar-05,5.35,5.36,5.26,5.28,29057300,5.28
24-Mar-05,5.44,5.47,5.32,5.33,26999900,5.33
23-Mar-05,5.33,5.46,5.25,5.42,35810900,5.42
22-Mar-05,5.39,5.50,5.25,5.28,31006600,5.28
21-Mar-05,5.36,5.43,5.29,5.39,28481000,5.39
18-Mar-05,5.43,5.44,5.22,5.29,28713000,5.29
17-Mar-05,5.28,5.44,5.26,5.38,32827000,5.38
16-Mar-05,5.34,5.34,5.20,5.23,32980300,5.23
15-Mar-05,5.34,5.38,5.31,5.33,29139900,5.33
14-Mar-05,5.41,5.45,5.23,5.33,45281500,5.33
11-Mar-05,5.51,5.65,5.32,5.36,47767300,5.36
10-Mar-05,5.64,5.66,5.42,5.45,43287600,5.45
9-Mar-05,5.75,5.78,5.60,5.60,37082600,5.60
8-Mar-05,5.88,5.89,5.78,5.80,27585200,5.80
7-Mar-05,5.74,5.92,5.71,5.89,39624600,5.89
4-Mar-05,5.77,5.81,5.65,5.66,40583000,5.66
3-Mar-05,6.03,6.05,5.75,5.75,53111200,5.75
2-Mar-05,5.84,6.15,5.72,5.92,87715800,5.92
1-Mar-05,5.90,5.99,5.86,5.89,80297696,5.89
28-Feb-05,5.20,5.60,5.19,5.57,81592304,5.57
25-Feb-05,5.53,5.55,5.13,5.15,91097200,5.15
24-Feb-05,5.68,5.75,5.54,5.58,30899700,5.58
23-Feb-05,5.67,5.71,5.59,5.62,30534700,5.62
22-Feb-05,5.58,5.81,5.49,5.56,85833104,5.56
18-Feb-05,6.01,6.03,5.85,5.87,27667500,5.87
17-Feb-05,6.13,6.18,5.98,5.99,31072200,5.99
16-Feb-05,5.95,6.20,5.92,6.04,38532200,6.04
15-Feb-05,5.94,6.05,5.89,5.97,25582000,5.97
14-Feb-05,5.99,6.04,5.93,5.95,20089800,5.95
11-Feb-05,5.86,6.03,5.74,5.98,47496500,5.98
10-Feb-05,6.06,6.13,5.93,5.93,37718800,5.93
9-Feb-05,5.97,6.15,5.89,5.99,65574100,5.99
8-Feb-05,6.18,6.20,5.86,5.93,70574704,5.93
7-Feb-05,6.31,6.34,6.10,6.16,46195200,6.16
4-Feb-05,6.33,6.46,6.29,6.42,31197800,6.42
3-Feb-05,6.35,6.36,6.25,6.32,28109300,6.32
2-Feb-05,6.33,6.44,6.18,6.36,41976900,6.36
1-Feb-05,6.55,6.56,6.24,6.29,56576500,6.29
31-Jan-05,6.61,6.70,6.50,6.62,38659700,6.62
28-Jan-05,6.49,6.55,6.40,6.50,52315400,6.50
27-Jan-05,6.26,6.40,6.17,6.36,56165000,6.36
26-Jan-05,5.88,6.29,5.79,6.18,117091200,6.18
25-Jan-05,6.25,6.35,6.15,6.24,73387904,6.24
24-Jan-05,6.09,6.16,5.95,6.09,82532400,6.09
21-Jan-05,5.72,5.89,5.60,5.83,109436896,5.83
20-Jan-05,5.41,5.85,5.28,5.54,97744496,5.54
19-Jan-05,6.03,6.14,5.72,5.81,143932608,5.81
18-Jan-05,6.27,6.41,6.18,6.24,49831400,6.24
14-Jan-05,6.59,6.60,6.42,6.45,41275600,6.45
13-Jan-05,6.63,6.70,6.35,6.46,92126800,6.46
12-Jan-05,6.21,6.35,6.12,6.27,80396704,6.27
11-Jan-05,6.70,6.74,5.99,6.10,134557104,6.10
10-Jan-05,6.32,6.78,6.00,6.62,223351296,6.62
7-Jan-05,7.47,7.47,7.03,7.10,120873800,7.10
6-Jan-05,7.51,7.65,7.45,7.50,89997800,7.50
5-Jan-05,7.72,7.75,7.42,7.64,105003600,7.64
4-Jan-05,7.63,7.64,7.35,7.51,80146200,7.51
3-Jan-05,7.84,7.85,7.38,7.48,92827000,7.48