matplotlib Code

408 lines (407 with data), 19.5 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,46.73,46.92,45.50,45.84,4762300,45.84
10-Aug-06,46.06,47.10,45.75,47.01,4775100,47.01
9-Aug-06,46.43,47.19,46.09,46.26,6733400,46.26
8-Aug-06,47.00,47.24,45.70,45.85,5492200,45.85
7-Aug-06,47.47,48.11,46.68,46.95,5276500,46.95
4-Aug-06,47.86,48.67,47.20,47.64,9047800,47.64
3-Aug-06,45.90,47.40,45.68,47.24,7141900,47.24
2-Aug-06,46.11,46.67,45.44,46.37,5544500,46.37
1-Aug-06,45.87,46.54,45.24,45.78,7169700,45.78
31-Jul-06,46.86,47.85,46.28,46.66,13401300,46.66
28-Jul-06,46.53,47.25,46.04,47.14,7051500,47.14
27-Jul-06,46.41,47.33,46.09,46.34,9756000,46.34
26-Jul-06,45.94,46.32,44.59,45.75,10407900,45.75
25-Jul-06,46.59,46.95,45.65,46.11,24451000,46.11
24-Jul-06,37.90,40.28,37.55,40.20,19787300,40.20
21-Jul-06,39.55,39.63,37.34,37.51,11015100,37.51
20-Jul-06,41.73,42.35,39.97,40.08,10803700,40.08
19-Jul-06,39.44,40.75,39.12,40.29,9900200,40.29
18-Jul-06,39.17,39.78,37.76,39.37,10735700,39.37
17-Jul-06,39.41,40.46,38.96,39.46,8907700,39.46
14-Jul-06,40.84,41.30,38.83,39.18,17670700,39.18
13-Jul-06,43.24,43.31,41.30,41.33,17305400,41.33
12-Jul-06,46.29,46.29,43.90,43.96,12328400,43.96
11-Jul-06,43.50,45.85,42.85,45.70,16277100,45.70
10-Jul-06,47.65,47.86,43.12,43.56,19518000,43.56
7-Jul-06,48.30,48.74,47.21,47.45,6632100,47.45
6-Jul-06,48.63,49.57,48.00,48.77,6928700,48.77
5-Jul-06,50.60,50.68,48.45,48.48,9051300,48.48
3-Jul-06,51.21,51.50,50.50,51.14,1673100,51.14
30-Jun-06,52.38,52.55,50.98,50.98,5268100,50.98
29-Jun-06,50.57,52.41,50.53,52.37,7903700,52.37
28-Jun-06,51.50,51.50,49.36,50.16,7578400,50.16
27-Jun-06,51.64,52.31,51.05,51.30,4501300,51.30
26-Jun-06,51.83,52.24,51.50,51.83,3086200,51.83
23-Jun-06,52.08,52.50,50.80,51.59,5467700,51.59
22-Jun-06,51.89,52.90,51.58,52.19,5513500,52.19
21-Jun-06,51.35,52.93,51.08,51.93,6352200,51.93
20-Jun-06,52.42,52.68,51.03,51.10,8185300,51.10
19-Jun-06,54.21,54.43,52.50,52.61,5406200,52.61
16-Jun-06,53.91,54.65,53.48,53.92,7427500,53.92
15-Jun-06,52.54,54.82,52.50,54.45,12625500,54.45
14-Jun-06,51.06,51.97,50.51,51.50,9071600,51.50
13-Jun-06,50.72,51.24,49.16,49.92,10980400,49.92
12-Jun-06,52.63,53.25,50.53,50.58,8645500,50.58
9-Jun-06,53.51,54.34,52.10,52.27,8297400,52.27
8-Jun-06,52.88,53.35,50.30,52.95,13897500,52.95
7-Jun-06,54.80,55.25,52.91,53.09,10891600,53.09
6-Jun-06,54.45,54.92,52.45,54.56,14146100,54.56
5-Jun-06,56.57,57.08,53.98,54.12,16003800,54.12
2-Jun-06,56.27,56.32,54.12,55.13,8919900,55.13
1-Jun-06,56.16,56.16,54.32,55.23,12490700,55.23
31-May-06,57.10,57.67,55.60,56.27,10765300,56.27
30-May-06,58.42,58.99,56.80,56.83,8500000,56.83
26-May-06,59.22,59.68,58.84,59.64,3575300,59.64
25-May-06,59.78,59.86,57.75,58.84,7916000,58.84
24-May-06,59.38,60.39,57.51,58.99,12889400,58.99
23-May-06,60.22,61.09,58.95,58.98,8232000,58.98
22-May-06,62.00,62.11,58.58,59.57,11894600,59.57
19-May-06,61.82,63.00,61.13,62.49,9577300,62.49
18-May-06,62.20,62.44,61.41,61.61,5052000,61.61
17-May-06,61.30,62.70,61.01,61.65,10537400,61.65
16-May-06,62.65,63.00,60.66,61.60,9942900,61.60
15-May-06,60.98,62.00,59.95,61.00,8619100,61.00
12-May-06,61.25,62.36,60.40,61.24,7720600,61.24
11-May-06,63.17,63.41,61.44,61.65,7324100,61.65
10-May-06,63.37,63.80,62.46,63.17,12345300,63.17
9-May-06,64.43,66.20,63.27,63.35,17115900,63.35
8-May-06,63.26,64.98,63.11,64.70,8248000,64.70
5-May-06,63.24,64.03,62.44,62.53,5861700,62.53
4-May-06,60.51,63.28,60.27,62.49,7580300,62.49
3-May-06,61.08,61.25,60.05,60.67,6528200,60.67
2-May-06,62.34,62.37,60.91,61.36,6301000,61.36
1-May-06,63.90,64.02,61.55,61.68,6969700,61.68
28-Apr-06,62.52,65.43,62.52,63.83,8392600,63.83
27-Apr-06,61.91,63.37,60.88,63.14,9478600,63.14
26-Apr-06,61.08,62.59,60.99,62.23,11482600,62.23
25-Apr-06,59.12,60.72,59.00,60.36,7526700,60.36
24-Apr-06,58.00,60.46,58.00,59.21,10787800,59.21
21-Apr-06,62.36,63.27,59.67,60.05,23280900,60.05
20-Apr-06,63.65,65.79,62.40,65.54,17095500,65.54
19-Apr-06,64.41,64.67,63.19,63.77,35693300,63.77
18-Apr-06,61.20,64.77,61.13,64.50,13997300,64.50
17-Apr-06,61.99,62.69,60.46,61.13,8515900,61.13
13-Apr-06,62.70,63.00,61.43,61.90,15302400,61.90
12-Apr-06,59.67,60.43,58.64,59.47,9802200,59.47
11-Apr-06,59.81,60.96,58.25,60.04,15374100,60.04
10-Apr-06,60.47,62.22,59.01,59.16,11035100,59.16
7-Apr-06,62.69,62.71,60.48,61.02,10015600,61.02
6-Apr-06,63.10,65.76,62.83,63.32,20522100,63.32
5-Apr-06,59.15,62.50,58.75,62.42,19335200,62.42
4-Apr-06,55.74,57.46,55.71,56.91,12252100,56.91
3-Apr-06,56.34,56.86,55.02,55.24,13138900,55.24
31-Mar-06,59.35,59.86,57.01,57.52,8552200,57.52
30-Mar-06,58.69,59.25,57.77,59.04,8722400,59.04
29-Mar-06,56.99,59.44,56.82,59.13,9717200,59.13
28-Mar-06,56.60,58.19,56.42,57.44,10964500,57.44
27-Mar-06,58.11,58.36,57.32,58.20,5708900,58.20
24-Mar-06,57.07,58.60,57.00,58.00,10773500,58.00
23-Mar-06,55.71,56.41,55.11,56.06,5879000,56.06
22-Mar-06,54.01,56.69,54.00,55.89,9481100,55.89
21-Mar-06,54.14,56.12,53.44,54.89,10307300,54.89
20-Mar-06,55.21,55.37,52.85,53.81,8911400,53.81
17-Mar-06,54.98,55.30,53.91,55.00,6855600,55.00
16-Mar-06,57.04,57.08,54.79,54.90,9034500,54.90
15-Mar-06,55.65,56.90,55.10,56.53,14207800,56.53
14-Mar-06,53.02,53.88,52.55,53.42,8666800,53.42
13-Mar-06,52.90,55.25,52.86,53.42,11449300,53.42
10-Mar-06,54.08,54.23,52.15,53.06,8707400,53.06
9-Mar-06,54.71,55.75,53.51,53.53,9071600,53.53
8-Mar-06,54.33,54.90,52.63,53.95,19591600,53.95
7-Mar-06,58.07,58.25,56.12,56.50,9379500,56.50
6-Mar-06,59.61,59.83,58.00,58.73,9200800,58.73
3-Mar-06,60.08,61.93,59.12,59.28,9710000,59.28
2-Mar-06,61.23,62.50,60.55,61.20,8058100,61.20
1-Mar-06,61.53,62.33,60.56,61.77,8283200,61.77
28-Feb-06,61.10,63.19,60.11,60.34,13631100,60.34
27-Feb-06,59.00,61.98,58.73,61.08,20744800,61.08
24-Feb-06,57.23,57.40,56.05,56.34,6788000,56.34
23-Feb-06,58.65,59.25,57.34,57.48,9129900,57.48
22-Feb-06,55.83,59.34,55.16,59.00,12705900,59.00
21-Feb-06,57.76,58.02,55.52,56.00,9864400,56.00
17-Feb-06,58.68,59.05,57.31,57.39,7440700,57.39
16-Feb-06,59.80,60.54,58.50,59.04,7167200,59.04
15-Feb-06,58.32,60.30,57.46,59.39,12736200,59.39
14-Feb-06,58.83,59.90,58.13,59.24,7997000,59.24
13-Feb-06,60.52,60.73,58.88,59.33,7185400,59.33
10-Feb-06,60.84,61.73,58.86,61.24,13438600,61.24
9-Feb-06,64.93,65.35,60.93,61.08,13498900,61.08
8-Feb-06,62.95,64.95,62.43,64.56,7440000,64.56
7-Feb-06,62.45,63.32,61.06,62.32,7820300,62.32
6-Feb-06,64.44,64.68,61.45,62.40,11540500,62.40
3-Feb-06,64.97,65.66,63.87,64.05,7220100,64.05
2-Feb-06,66.74,66.87,64.67,65.02,7857900,65.02
1-Feb-06,67.21,67.99,66.22,66.75,9291000,66.75
31-Jan-06,66.18,67.66,65.31,67.36,13619900,67.36
30-Jan-06,63.55,67.00,63.17,66.29,17843600,66.29
27-Jan-06,64.77,66.48,62.73,63.38,35310800,63.38
26-Jan-06,70.80,72.36,66.17,70.68,38099500,70.68
25-Jan-06,76.19,76.31,69.49,70.35,22654600,70.35
24-Jan-06,74.20,75.90,73.78,74.47,15208300,74.47
23-Jan-06,68.92,73.24,68.75,72.59,16926200,72.59
20-Jan-06,72.39,72.48,68.04,68.39,13554300,68.39
19-Jan-06,72.85,74.15,71.60,72.33,12302700,72.33
18-Jan-06,70.18,71.35,69.28,70.65,11753600,70.65
17-Jan-06,69.89,72.18,69.35,71.54,16988300,71.54
13-Jan-06,75.23,75.85,72.26,72.83,18315400,72.83
12-Jan-06,76.16,79.80,75.07,77.22,20508700,77.22
11-Jan-06,75.71,77.69,74.25,76.26,16401700,76.26
10-Jan-06,76.70,77.60,75.52,76.95,14259300,76.95
9-Jan-06,75.60,77.80,74.74,77.11,23354900,77.11
6-Jan-06,69.95,74.40,69.81,73.95,20042400,73.95
5-Jan-06,67.80,69.39,67.38,69.03,11319500,69.03
4-Jan-06,67.71,68.69,66.41,67.78,15496100,67.78
3-Jan-06,64.41,68.02,63.78,67.70,25054400,67.70
30-Dec-05,62.60,63.41,61.77,62.82,6910300,62.82
29-Dec-05,64.45,64.50,62.50,62.67,8980600,62.67
28-Dec-05,64.25,64.88,63.10,64.48,8054400,64.48
27-Dec-05,63.86,65.01,63.84,64.20,11263800,64.20
23-Dec-05,62.06,63.27,61.88,63.04,9015200,63.04
22-Dec-05,59.91,62.15,59.82,61.70,9451700,61.70
21-Dec-05,58.68,59.78,58.26,59.48,9876900,59.48
20-Dec-05,58.36,58.95,56.66,58.59,16344700,58.59
19-Dec-05,57.75,60.69,57.50,59.72,16324400,59.72
16-Dec-05,56.29,59.00,56.11,58.04,15270700,58.04
15-Dec-05,53.10,56.32,53.00,56.20,19279300,56.20
14-Dec-05,51.30,52.14,50.85,51.23,5838000,51.23
13-Dec-05,51.27,51.73,50.32,51.43,6886200,51.43
12-Dec-05,49.79,51.40,49.36,51.12,10743200,51.12
9-Dec-05,48.45,49.34,47.35,49.23,8362200,49.23
8-Dec-05,49.42,49.45,47.75,48.31,7459700,48.31
7-Dec-05,49.25,49.70,48.77,49.10,7170500,49.10
6-Dec-05,48.40,50.00,48.36,48.92,14219300,48.92
5-Dec-05,46.00,48.80,45.65,48.56,22525900,48.56
2-Dec-05,49.31,50.00,47.34,47.75,14792200,47.75
1-Dec-05,51.50,51.97,48.55,49.32,13195600,49.32
30-Nov-05,50.97,51.90,50.65,51.06,6236300,51.06
29-Nov-05,52.53,52.75,50.57,51.41,16032600,51.41
28-Nov-05,51.14,52.90,51.11,51.93,13098200,51.93
25-Nov-05,49.87,50.44,49.19,50.22,3774200,50.22
23-Nov-05,50.79,51.46,49.00,49.60,14576800,49.60
22-Nov-05,47.58,50.03,47.34,49.62,27686400,49.62
21-Nov-05,54.27,54.78,46.34,46.84,63359000,46.84
18-Nov-05,58.99,59.15,55.35,56.20,13075700,56.20
17-Nov-05,57.90,58.75,56.81,58.57,9784900,58.57
16-Nov-05,56.76,57.74,55.32,57.64,10833100,57.64
15-Nov-05,58.28,58.74,56.71,57.00,16418200,57.00
14-Nov-05,61.73,62.55,60.82,61.35,7029200,61.35
11-Nov-05,59.95,62.07,59.95,60.98,9088800,60.98
10-Nov-05,59.48,60.49,57.59,59.63,13313000,59.63
9-Nov-05,61.13,61.70,58.53,59.75,12657400,59.75
8-Nov-05,60.86,62.44,59.40,61.82,12368800,61.82
7-Nov-05,63.77,64.00,61.11,61.35,15013300,61.35
4-Nov-05,64.87,65.24,63.41,65.14,9655300,65.14
3-Nov-05,62.81,65.49,62.58,64.51,14852100,64.51
2-Nov-05,59.03,62.39,58.75,62.13,13883900,62.13
1-Nov-05,58.50,59.34,58.08,59.32,8282500,59.32
31-Oct-05,57.65,59.40,56.65,58.88,10401000,58.88
28-Oct-05,57.70,58.28,56.01,57.36,8851400,57.36
27-Oct-05,56.86,57.77,56.40,57.22,6744500,57.22
26-Oct-05,56.94,58.48,56.34,57.04,8983100,57.04
25-Oct-05,55.41,57.19,55.40,56.98,12258200,56.98
24-Oct-05,56.43,57.67,54.75,57.59,15487400,57.59
21-Oct-05,54.00,56.50,52.75,56.45,31131300,56.45
20-Oct-05,47.56,49.50,46.33,46.38,17923400,46.38
19-Oct-05,47.98,48.25,46.15,47.56,13615100,47.56
18-Oct-05,50.76,51.00,49.20,49.26,5669400,49.26
17-Oct-05,50.16,52.46,50.00,50.70,10105200,50.70
14-Oct-05,48.33,51.10,48.33,50.44,15336100,50.44
13-Oct-05,48.42,49.24,46.76,47.84,13116900,47.84
12-Oct-05,50.42,50.86,47.64,48.06,19517700,48.06
11-Oct-05,51.32,52.70,51.11,51.92,9678900,51.92
10-Oct-05,53.35,53.47,50.93,51.11,9523900,51.11
7-Oct-05,52.44,53.23,50.66,52.76,13686900,52.76
6-Oct-05,50.71,52.55,49.90,51.92,19366500,51.92
5-Oct-05,52.01,53.37,51.50,52.00,14822000,52.00
4-Oct-05,48.45,52.88,48.36,52.34,20482400,52.34
3-Oct-05,48.80,49.15,48.03,48.19,7486200,48.19
30-Sep-05,46.45,48.58,46.38,48.24,14099600,48.24
29-Sep-05,43.74,45.12,43.30,45.07,6890400,45.07
28-Sep-05,44.54,45.05,43.50,43.74,7408100,43.74
27-Sep-05,45.50,45.79,44.31,44.32,5952000,44.32
26-Sep-05,45.13,46.15,44.89,45.21,6828900,45.21
23-Sep-05,44.03,44.94,43.45,44.79,6797500,44.79
22-Sep-05,45.63,45.71,42.82,43.79,17005700,43.79
21-Sep-05,46.20,46.30,45.24,45.30,7210800,45.30
20-Sep-05,46.55,47.81,46.10,46.37,8690000,46.37
19-Sep-05,45.90,46.83,44.75,46.78,7494600,46.78
16-Sep-05,44.55,46.09,44.22,45.71,14328200,45.71
15-Sep-05,43.26,44.04,42.64,43.91,8267100,43.91
14-Sep-05,42.78,43.99,42.62,43.25,12919100,43.25
13-Sep-05,40.64,43.20,40.54,42.64,11805700,42.64
12-Sep-05,39.75,40.58,39.67,40.09,4594700,40.09
9-Sep-05,39.41,40.01,39.41,39.55,3777400,39.55
8-Sep-05,38.86,39.48,38.66,39.12,4635700,39.12
7-Sep-05,38.36,39.68,37.97,39.59,5461900,39.59
6-Sep-05,37.92,38.89,37.59,38.25,4802000,38.25
2-Sep-05,38.25,38.36,37.61,37.76,3439800,37.76
1-Sep-05,37.86,38.52,37.76,38.35,6436700,38.35
31-Aug-05,38.90,39.40,38.37,38.83,6743100,38.83
30-Aug-05,38.75,38.84,37.84,38.76,5098200,38.76
29-Aug-05,37.04,39.96,36.88,38.93,13056500,38.93
26-Aug-05,37.20,37.35,36.85,37.28,4244700,37.28
25-Aug-05,36.12,37.48,36.04,37.32,7943100,37.32
24-Aug-05,35.20,36.56,35.08,35.73,6923500,35.73
23-Aug-05,34.89,35.61,34.51,35.25,3927700,35.25
22-Aug-05,36.05,36.28,34.88,35.05,4464000,35.05
19-Aug-05,36.59,36.59,35.88,35.96,4026400,35.96
18-Aug-05,36.03,36.60,35.98,36.48,3585700,36.48
17-Aug-05,36.05,36.63,36.02,36.16,3841200,36.16
16-Aug-05,37.05,37.13,35.86,35.97,4646700,35.97
15-Aug-05,36.38,37.35,36.29,37.05,4948800,37.05
12-Aug-05,35.55,37.03,35.39,36.54,8174400,36.54
11-Aug-05,34.70,35.59,34.67,35.48,4262600,35.48
10-Aug-05,35.02,35.20,34.51,34.67,5347800,34.67
9-Aug-05,35.43,35.50,34.79,35.03,3133000,35.03
8-Aug-05,34.38,35.50,34.36,35.16,5909600,35.16
5-Aug-05,34.15,34.61,33.94,34.32,3662200,34.32
4-Aug-05,34.33,34.95,34.01,34.10,3939300,34.10
3-Aug-05,33.92,34.98,33.70,34.53,5599100,34.53
2-Aug-05,33.81,34.18,33.64,34.06,3075500,34.06
1-Aug-05,34.14,34.14,33.62,33.71,2339500,33.71
29-Jul-05,33.80,34.25,33.63,33.82,3402400,33.82
28-Jul-05,32.94,34.16,32.75,34.00,7097700,34.00
27-Jul-05,33.28,33.47,32.71,33.07,5430300,33.07
26-Jul-05,31.63,33.60,31.57,33.38,9850000,33.38
25-Jul-05,31.47,31.81,31.28,31.77,5246200,31.77
22-Jul-05,31.21,32.84,30.97,31.40,22563400,31.40
21-Jul-05,28.36,28.58,27.45,28.22,6816700,28.22
20-Jul-05,27.78,28.33,27.75,28.26,3326000,28.26
19-Jul-05,27.93,28.49,27.62,28.18,6241800,28.18
18-Jul-05,27.48,27.65,27.23,27.30,2838000,27.30
15-Jul-05,26.55,27.53,26.55,27.50,4807500,27.50
14-Jul-05,26.46,27.21,26.05,26.58,6308100,26.58
13-Jul-05,26.16,26.49,25.94,26.31,4243500,26.31
12-Jul-05,25.72,26.38,25.72,26.06,4009300,26.06
11-Jul-05,25.34,25.75,25.32,25.70,5665900,25.70
8-Jul-05,24.96,25.29,24.55,25.05,5007400,25.05
7-Jul-05,23.52,24.95,23.41,24.82,5679700,24.82
6-Jul-05,23.95,24.05,23.63,23.76,2310400,23.76
5-Jul-05,23.61,24.34,23.43,24.06,4414600,24.06
1-Jul-05,23.67,23.85,23.45,23.64,3003600,23.64
30-Jun-05,24.34,24.34,23.70,23.73,4077200,23.73
29-Jun-05,24.00,24.44,23.88,24.18,4125800,24.18
28-Jun-05,24.59,24.68,23.85,24.44,2602400,24.44
27-Jun-05,24.68,24.77,24.01,24.33,2980100,24.33
24-Jun-05,24.75,25.04,24.46,24.69,3529400,24.69
23-Jun-05,25.34,25.68,24.55,24.82,4866500,24.82
22-Jun-05,25.23,25.62,25.12,25.28,3013800,25.28
21-Jun-05,25.06,25.20,24.71,25.09,2135200,25.09
20-Jun-05,24.75,25.17,24.70,24.98,2782400,24.98
17-Jun-05,25.01,25.30,24.60,25.01,4112300,25.01
16-Jun-05,24.61,24.94,24.52,24.67,2974000,24.67
15-Jun-05,25.08,25.25,24.24,24.65,4300500,24.65
14-Jun-05,25.22,25.38,24.87,25.06,2433700,25.06
13-Jun-05,24.89,25.35,24.80,25.28,3830600,25.28
10-Jun-05,25.04,25.11,24.50,24.80,2589400,24.80
9-Jun-05,24.37,25.14,24.24,25.14,4417100,25.14
8-Jun-05,24.56,24.89,24.19,24.33,4139300,24.33
7-Jun-05,24.41,25.10,24.19,24.36,6458600,24.36
6-Jun-05,24.73,24.95,24.10,24.46,8313600,24.46
3-Jun-05,26.10,26.20,25.42,25.52,3738600,25.52
2-Jun-05,26.00,26.25,25.86,26.19,1914100,26.19
1-Jun-05,25.99,26.33,25.55,26.11,3925800,26.11
31-May-05,26.10,26.46,25.90,25.97,4089700,25.97
27-May-05,26.50,26.54,25.82,26.09,2940100,26.09
26-May-05,26.45,26.76,26.23,26.31,3290500,26.31
25-May-05,26.79,26.84,26.16,26.34,3255400,26.34
24-May-05,26.20,26.98,26.18,26.75,3803300,26.75
23-May-05,25.95,26.59,25.77,26.25,5610000,26.25
20-May-05,25.63,25.82,25.56,25.79,2452600,25.79
19-May-05,25.58,25.83,25.41,25.82,2617800,25.82
18-May-05,25.39,25.75,25.35,25.56,5228000,25.56
17-May-05,25.34,25.41,24.93,25.40,2103400,25.40
16-May-05,25.22,25.50,25.04,25.34,1852300,25.34
13-May-05,24.68,25.75,24.37,25.32,5058000,25.32
12-May-05,25.11,25.20,24.30,24.59,3786000,24.59
11-May-05,25.28,25.32,24.54,25.12,2778800,25.12
10-May-05,24.78,25.25,24.53,25.09,3110800,25.09
9-May-05,25.18,25.25,24.72,24.98,3662400,24.98
6-May-05,24.28,25.22,24.00,25.11,5364200,25.11
5-May-05,24.29,24.36,23.79,24.04,2816600,24.04
4-May-05,24.02,24.41,23.85,24.30,2428900,24.30
3-May-05,24.00,24.13,23.64,23.77,2684800,23.77
2-May-05,23.93,24.20,23.78,24.10,3108700,24.10
29-Apr-05,24.71,24.75,23.55,23.70,6690400,23.70
28-Apr-05,24.80,25.16,24.32,24.47,4648200,24.47
27-Apr-05,24.70,25.23,24.17,25.05,4887200,25.05
26-Apr-05,24.99,25.38,24.75,24.77,5049800,24.77
25-Apr-05,25.49,25.79,24.75,25.32,5405700,25.32
22-Apr-05,26.33,26.88,24.88,25.32,12853000,25.32
21-Apr-05,27.32,27.99,26.58,27.88,7104400,27.88
20-Apr-05,27.49,27.60,26.79,26.97,4789300,26.97
19-Apr-05,27.13,27.53,26.70,27.16,3876500,27.16
18-Apr-05,26.04,26.78,25.95,26.62,3378000,26.62
15-Apr-05,26.81,26.90,25.59,26.16,7726800,26.16
14-Apr-05,28.02,28.25,27.13,27.26,4861100,27.26
13-Apr-05,28.63,28.74,27.79,27.97,2577000,27.97
12-Apr-05,28.44,28.79,28.05,28.62,3063200,28.62
11-Apr-05,28.69,28.85,28.37,28.56,2767900,28.56
8-Apr-05,28.57,29.03,28.53,28.75,2708300,28.75
7-Apr-05,28.54,28.84,28.37,28.71,3097400,28.71
6-Apr-05,28.37,28.59,28.03,28.59,6192100,28.59
5-Apr-05,28.00,28.24,27.84,27.98,4003400,27.98
4-Apr-05,28.06,28.25,27.60,27.95,3159400,27.95
1-Apr-05,28.01,28.42,27.51,27.77,4577800,27.77
31-Mar-05,27.67,27.80,27.48,27.80,2654500,27.80
30-Mar-05,27.07,27.64,27.05,27.64,2831100,27.64
29-Mar-05,27.54,27.85,26.86,27.12,4108700,27.12
28-Mar-05,27.83,28.00,27.51,27.63,4261300,27.63
24-Mar-05,27.14,28.03,27.08,27.75,8954700,27.75
23-Mar-05,27.48,28.28,27.46,27.95,4616100,27.95
22-Mar-05,28.13,28.20,27.62,27.74,3069000,27.74
21-Mar-05,28.00,28.18,27.12,27.95,4417800,27.95
18-Mar-05,28.18,28.42,27.98,28.09,5275800,28.09
17-Mar-05,27.84,28.05,27.57,27.72,3599400,27.72
16-Mar-05,27.71,28.30,27.51,28.00,5010000,28.00
15-Mar-05,27.76,28.05,27.61,27.87,3380000,27.87
14-Mar-05,27.85,28.05,27.34,27.65,2666300,27.65
11-Mar-05,27.61,28.23,27.53,27.80,6406300,27.80
10-Mar-05,27.44,27.50,26.79,27.46,3376700,27.46
9-Mar-05,27.29,27.74,27.23,27.24,3104200,27.24
8-Mar-05,27.28,27.88,27.03,27.23,3994300,27.23
7-Mar-05,26.90,27.55,26.70,27.38,5236300,27.38
4-Mar-05,27.08,27.10,26.50,26.51,3459300,26.51
3-Mar-05,27.06,27.15,26.50,26.93,3951600,26.93
2-Mar-05,26.80,27.31,26.56,26.84,3620600,26.84
1-Mar-05,27.00,27.42,26.81,27.07,3426000,27.07
28-Feb-05,26.91,27.18,26.42,26.88,4027600,26.88
25-Feb-05,27.10,27.55,26.30,27.01,8069300,27.01
24-Feb-05,25.62,27.29,25.49,27.25,6569300,27.25
23-Feb-05,25.84,26.00,25.25,25.68,3938300,25.68
22-Feb-05,25.44,26.29,25.10,25.54,4878400,25.54
18-Feb-05,25.78,25.96,25.53,25.60,2781800,25.60
17-Feb-05,26.39,26.44,25.52,25.76,4361000,25.76
16-Feb-05,26.30,26.62,26.12,26.27,4852800,26.27
15-Feb-05,25.43,26.57,25.38,26.44,10735000,26.44
14-Feb-05,25.04,25.37,24.85,25.29,3453400,25.29
11-Feb-05,24.45,25.00,24.08,24.81,2927900,24.81
10-Feb-05,24.35,24.63,24.09,24.38,2893700,24.38
9-Feb-05,24.88,24.98,24.15,24.28,3162300,24.28
8-Feb-05,24.71,25.23,24.71,24.85,3297200,24.85
7-Feb-05,25.10,25.43,24.82,24.93,2968100,24.93
4-Feb-05,24.41,25.15,24.41,25.14,4301700,25.14
3-Feb-05,24.54,24.72,24.31,24.50,2673900,24.50
2-Feb-05,24.82,25.11,24.59,24.73,3125900,24.73
1-Feb-05,24.54,24.98,24.20,24.90,5426500,24.90
31-Jan-05,25.17,25.19,24.04,24.70,9275400,24.70
28-Jan-05,25.15,25.43,24.37,24.91,26979400,24.91
27-Jan-05,21.28,22.71,21.00,22.25,18736800,22.25
26-Jan-05,21.03,21.99,20.25,21.45,16634500,21.45
25-Jan-05,22.85,23.28,22.16,22.50,8155800,22.50
24-Jan-05,23.29,23.54,22.47,22.62,5858700,22.62
21-Jan-05,24.25,24.36,23.01,23.16,6461000,23.16
20-Jan-05,23.50,24.30,23.24,24.10,5112100,24.10
19-Jan-05,25.03,25.22,23.75,23.86,5642300,23.86
18-Jan-05,24.87,25.19,24.63,25.16,4049800,25.16
14-Jan-05,24.90,25.23,23.87,24.91,6662200,24.91
13-Jan-05,24.98,25.00,24.50,24.60,4456300,24.60
12-Jan-05,24.35,24.62,23.85,24.49,5671400,24.49
11-Jan-05,24.01,24.52,23.81,23.99,6799500,23.99
10-Jan-05,24.14,24.94,24.06,24.59,6702000,24.59
7-Jan-05,23.80,24.12,23.49,23.96,6094900,23.96
6-Jan-05,23.50,23.70,23.14,23.42,4648600,23.42
5-Jan-05,23.25,23.51,22.92,23.17,5670100,23.17
4-Jan-05,24.26,24.34,23.05,23.37,6177100,23.37
3-Jan-05,25.07,25.30,24.14,24.18,7750400,24.18