matplotlib Code

408 lines (407 with data), 19.8 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,27.52,27.72,27.40,27.50,9252200,27.50
10-Aug-06,26.95,27.80,26.85,27.49,12597900,27.49
9-Aug-06,27.75,27.85,27.00,27.22,14736100,27.22
8-Aug-06,26.95,27.70,26.63,27.44,19332800,27.44
7-Aug-06,26.92,27.11,26.58,27.08,12847200,27.08
4-Aug-06,27.20,27.58,26.83,26.99,11607900,26.99
3-Aug-06,26.50,27.05,26.40,26.90,15468500,26.90
2-Aug-06,27.01,27.10,26.45,26.63,18116200,26.63
1-Aug-06,27.06,27.12,26.74,26.94,18613100,26.94
31-Jul-06,27.46,27.55,26.99,27.14,16492600,27.14
28-Jul-06,26.90,27.50,26.33,27.47,21584800,27.47
27-Jul-06,27.35,27.50,26.64,26.70,25153000,26.70
26-Jul-06,26.78,27.51,26.57,27.08,20073800,27.08
25-Jul-06,26.75,27.19,26.57,26.95,21382900,26.95
24-Jul-06,26.24,27.23,25.89,26.94,42631300,26.94
21-Jul-06,24.99,26.06,24.91,25.89,36187100,25.89
20-Jul-06,25.55,26.21,24.91,25.27,54659700,25.27
19-Jul-06,26.41,26.70,25.04,25.20,204339008,25.20
18-Jul-06,32.08,32.26,31.25,32.24,39767700,32.24
17-Jul-06,31.98,32.40,31.69,31.84,16369600,31.84
14-Jul-06,32.34,32.48,31.85,32.08,12484700,32.08
13-Jul-06,32.85,33.16,32.07,32.23,19463500,32.23
12-Jul-06,33.03,33.74,32.99,33.38,18708400,33.38
11-Jul-06,32.79,33.35,32.32,33.17,11285900,33.17
10-Jul-06,32.91,33.14,32.73,32.85,15317600,32.85
7-Jul-06,32.94,33.05,32.37,32.50,12372500,32.50
6-Jul-06,32.77,33.22,32.70,33.11,13801500,33.11
5-Jul-06,32.85,32.99,32.33,32.47,13453900,32.47
3-Jul-06,32.90,33.44,32.90,33.30,8067100,33.30
30-Jun-06,33.01,33.12,32.54,33.00,22566600,33.00
29-Jun-06,32.26,33.00,32.20,32.97,15745900,32.97
28-Jun-06,31.75,32.17,31.70,31.92,14032800,31.92
27-Jun-06,31.85,32.22,31.32,31.51,16589400,31.51
26-Jun-06,31.45,31.70,31.16,31.55,11457000,31.55
23-Jun-06,31.08,31.76,30.82,31.37,17378500,31.37
22-Jun-06,30.85,31.16,30.44,30.68,11500300,30.68
21-Jun-06,30.77,31.54,30.65,31.06,18252900,31.06
20-Jun-06,30.42,30.65,30.10,30.60,12613200,30.60
19-Jun-06,30.51,30.75,30.06,30.35,12236700,30.35
16-Jun-06,30.70,30.86,30.15,30.36,12951700,30.36
15-Jun-06,29.98,30.96,29.72,30.79,22375000,30.79
14-Jun-06,29.81,30.00,29.25,29.62,19257500,29.62
13-Jun-06,29.77,30.20,29.51,29.65,16435700,29.65
12-Jun-06,30.37,30.65,29.66,29.78,14344600,29.78
9-Jun-06,30.70,30.80,30.23,30.37,10044700,30.37
8-Jun-06,30.43,30.99,29.83,30.45,20538600,30.45
7-Jun-06,30.80,31.25,30.36,30.54,17470100,30.54
6-Jun-06,30.83,30.97,30.35,30.70,15615600,30.70
5-Jun-06,31.19,31.43,30.79,30.82,17188500,30.82
2-Jun-06,32.11,32.19,31.30,31.52,16470900,31.52
1-Jun-06,31.83,32.00,31.49,31.99,16652400,31.99
31-May-06,32.19,32.32,31.11,31.59,21306700,31.59
30-May-06,32.73,32.89,31.79,32.00,16247600,32.00
26-May-06,32.86,33.02,32.35,33.02,13842600,33.02
25-May-06,32.94,33.50,32.50,32.92,34732700,32.92
24-May-06,30.95,32.02,30.71,31.79,27286300,31.79
23-May-06,31.04,31.63,30.76,30.76,28583400,30.76
22-May-06,30.42,30.98,29.89,30.46,35089300,30.46
19-May-06,29.05,29.75,28.60,29.53,33121900,29.53
18-May-06,30.10,30.36,28.93,29.00,38254000,29.00
17-May-06,30.61,31.26,30.04,30.11,39847500,30.11
16-May-06,31.10,31.22,30.63,30.97,15333700,30.97
15-May-06,30.85,31.25,30.60,31.03,13350700,31.03
12-May-06,30.71,31.18,30.38,30.81,16745600,30.81
11-May-06,31.96,32.17,30.87,30.99,24277000,30.99
10-May-06,32.48,32.56,32.00,32.09,13797500,32.09
9-May-06,32.68,34.00,32.35,32.49,13396400,32.49
8-May-06,33.09,33.43,32.63,32.87,18188200,32.87
5-May-06,32.63,32.75,32.22,32.66,14689200,32.66
4-May-06,32.40,32.56,32.08,32.19,10402300,32.19
3-May-06,32.40,33.00,31.75,32.17,23292600,32.17
2-May-06,32.20,32.91,31.72,31.85,16276000,31.85
1-May-06,32.99,33.10,31.86,32.08,19752200,32.08
28-Apr-06,32.88,33.45,32.78,32.78,13283500,32.78
27-Apr-06,32.79,33.50,32.40,33.20,19635700,33.20
26-Apr-06,32.30,33.09,32.10,33.00,24426400,33.00
25-Apr-06,32.99,33.06,31.88,31.99,22363200,31.99
24-Apr-06,33.01,33.45,32.90,33.01,15441600,33.01
21-Apr-06,33.36,34.09,32.70,32.89,25215000,32.89
20-Apr-06,33.48,33.70,32.93,33.37,23403900,33.37
19-Apr-06,33.47,33.98,32.76,33.54,77253600,33.54
18-Apr-06,31.17,31.38,30.53,31.30,38604500,31.30
17-Apr-06,31.16,31.79,30.66,30.97,18239900,30.97
13-Apr-06,31.14,31.40,30.85,31.13,15609800,31.13
12-Apr-06,31.44,31.50,30.89,31.10,14926900,31.10
11-Apr-06,32.45,32.60,31.15,31.39,22105600,31.39
10-Apr-06,32.28,32.63,32.12,32.55,9618000,32.55
7-Apr-06,32.85,32.97,32.21,32.27,12980200,32.27
6-Apr-06,32.12,33.14,32.11,32.79,21572600,32.79
5-Apr-06,32.30,32.50,31.96,32.11,11982500,32.11
4-Apr-06,31.69,32.25,31.66,32.10,16232700,32.10
3-Apr-06,32.41,32.53,31.79,31.89,14887900,31.89
31-Mar-06,32.45,32.63,32.01,32.26,12677300,32.26
30-Mar-06,32.75,32.83,32.09,32.42,14314000,32.42
29-Mar-06,32.44,32.91,32.14,32.56,25508200,32.56
28-Mar-06,31.45,32.50,31.41,32.39,25981500,32.39
27-Mar-06,31.84,32.08,31.30,31.45,14858500,31.45
24-Mar-06,32.28,32.31,31.53,31.77,17816500,31.77
23-Mar-06,31.52,31.95,31.48,31.83,33834000,31.83
22-Mar-06,30.33,30.91,30.31,30.75,23147400,30.75
21-Mar-06,30.42,30.78,30.02,30.11,18863100,30.11
20-Mar-06,30.38,30.93,30.20,30.44,21455200,30.44
17-Mar-06,30.35,30.36,29.83,30.07,23629700,30.07
16-Mar-06,30.77,30.88,30.10,30.13,17108000,30.13
15-Mar-06,31.25,31.28,30.47,30.53,20758000,30.53
14-Mar-06,30.10,31.00,30.10,30.99,19294700,30.99
13-Mar-06,30.72,30.97,30.12,30.15,18437700,30.15
10-Mar-06,30.40,31.10,29.75,30.58,28991400,30.58
9-Mar-06,31.05,31.32,30.25,30.28,18277000,30.28
8-Mar-06,31.31,31.55,30.82,30.99,20910200,30.99
7-Mar-06,31.42,32.20,31.31,31.43,23365100,31.43
6-Mar-06,31.53,31.94,31.45,31.57,17211200,31.57
3-Mar-06,31.70,32.07,31.38,31.45,23196000,31.45
2-Mar-06,32.01,32.11,31.58,31.70,23487300,31.70
1-Mar-06,32.21,32.42,31.72,32.18,18466100,32.18
28-Feb-06,32.63,32.98,31.34,32.06,39926200,32.06
27-Feb-06,33.11,33.21,32.57,32.74,11821900,32.74
24-Feb-06,33.20,33.34,32.92,33.01,10136400,33.01
23-Feb-06,33.01,33.66,32.88,33.15,14947600,33.15
22-Feb-06,32.49,33.34,32.40,33.16,18433500,33.16
21-Feb-06,32.90,33.07,32.38,32.39,14328100,32.39
17-Feb-06,32.88,33.14,32.71,32.76,12620200,32.76
16-Feb-06,33.30,33.40,32.60,32.75,19500100,32.75
15-Feb-06,32.62,33.33,32.55,33.02,19542100,33.02
14-Feb-06,32.14,32.83,32.05,32.72,26198600,32.72
13-Feb-06,32.21,32.44,31.70,32.04,26139300,32.04
10-Feb-06,32.58,32.60,32.10,32.51,19628600,32.51
9-Feb-06,33.01,33.36,32.40,32.50,25335200,32.50
8-Feb-06,33.24,33.40,32.51,33.00,28112900,33.00
7-Feb-06,33.01,33.10,32.32,33.02,37236800,33.02
6-Feb-06,33.90,33.95,32.78,32.92,23523100,32.92
3-Feb-06,34.00,34.05,33.26,33.54,32639600,33.54
2-Feb-06,35.01,35.10,34.10,34.25,18323500,34.25
1-Feb-06,34.45,35.00,34.35,35.00,43600400,35.00
31-Jan-06,35.20,35.20,34.31,34.38,36538000,34.38
30-Jan-06,35.09,35.23,34.88,35.05,29030600,35.05
27-Jan-06,35.26,35.27,34.66,35.09,24317400,35.09
26-Jan-06,34.94,35.25,34.49,35.17,28471400,35.17
25-Jan-06,35.43,35.48,34.38,34.49,23779200,34.49
24-Jan-06,34.55,35.20,34.51,34.87,31667800,34.87
23-Jan-06,34.22,34.40,33.98,34.17,30887600,34.17
20-Jan-06,34.44,34.66,33.21,33.74,57644600,33.74
19-Jan-06,35.82,35.84,34.24,34.33,60913000,34.33
18-Jan-06,35.01,36.16,34.74,35.18,118556096,35.18
17-Jan-06,39.09,40.39,38.96,40.11,41797000,40.11
13-Jan-06,41.00,41.08,39.62,39.90,30960800,39.90
12-Jan-06,41.92,41.99,40.76,40.89,18921700,40.89
11-Jan-06,42.19,42.31,41.72,41.87,26191400,41.87
10-Jan-06,42.96,43.34,42.34,42.98,16287200,42.98
9-Jan-06,43.10,43.66,42.82,43.42,16266900,43.42
6-Jan-06,42.88,43.57,42.80,43.21,29418400,43.21
5-Jan-06,40.93,41.73,40.85,41.53,12829100,41.53
4-Jan-06,41.22,41.90,40.77,40.97,20549000,40.97
3-Jan-06,39.69,41.22,38.79,40.91,24227700,40.91
30-Dec-05,39.40,39.56,39.05,39.18,12233000,39.18
29-Dec-05,40.25,40.35,39.41,39.56,10116600,39.56
28-Dec-05,40.10,40.48,39.77,40.25,11567900,40.25
27-Dec-05,40.65,40.94,39.85,39.94,11672900,39.94
23-Dec-05,41.09,41.10,40.45,40.63,5070200,40.63
22-Dec-05,40.69,41.68,40.55,40.83,9548300,40.83
21-Dec-05,40.52,41.05,40.35,40.47,11626900,40.47
20-Dec-05,41.26,41.36,40.48,40.68,15269500,40.68
19-Dec-05,42.16,42.89,40.88,41.05,18563700,41.05
16-Dec-05,41.86,42.67,41.75,42.32,21805000,42.32
15-Dec-05,41.23,41.84,41.14,41.75,20900800,41.75
14-Dec-05,41.12,41.68,40.84,41.30,23034200,41.30
13-Dec-05,40.01,41.40,40.00,41.20,17264700,41.20
12-Dec-05,40.41,40.54,39.81,40.08,9776300,40.08
9-Dec-05,40.50,40.87,40.20,40.31,11116900,40.31
8-Dec-05,40.25,40.54,39.95,40.35,12851700,40.35
7-Dec-05,40.31,40.63,39.57,40.11,15644900,40.11
6-Dec-05,40.78,41.18,40.12,40.19,16356800,40.19
5-Dec-05,40.88,41.03,40.37,40.47,15389400,40.47
2-Dec-05,41.22,41.85,40.89,41.21,14411400,41.21
1-Dec-05,40.74,41.25,40.54,41.07,20069600,41.07
30-Nov-05,39.38,40.84,39.09,40.23,31608700,40.23
29-Nov-05,41.01,41.59,39.82,40.19,28698200,40.19
28-Nov-05,41.63,41.77,40.66,41.11,23190900,41.11
25-Nov-05,42.71,42.84,41.94,42.13,8253000,42.13
23-Nov-05,42.21,43.45,42.17,42.50,21471000,42.50
22-Nov-05,41.73,42.65,41.65,42.36,26389500,42.36
21-Nov-05,41.26,42.98,41.21,42.27,27915500,42.27
18-Nov-05,42.04,42.41,41.29,41.54,30747600,41.54
17-Nov-05,40.32,42.50,40.03,42.23,44796000,42.23
16-Nov-05,37.90,40.07,37.86,40.04,39464600,40.04
15-Nov-05,38.26,38.61,37.54,37.65,11981600,37.65
14-Nov-05,38.43,38.72,37.96,38.45,10112500,38.45
11-Nov-05,38.69,39.05,38.34,38.49,12234400,38.49
10-Nov-05,37.52,38.75,37.52,38.69,13722400,38.69
9-Nov-05,37.76,38.04,37.43,37.75,12217600,37.75
8-Nov-05,37.75,38.50,37.60,37.97,14434400,37.97
7-Nov-05,37.69,38.18,37.41,37.90,11652700,37.90
4-Nov-05,37.59,37.99,37.37,37.87,11656100,37.87
3-Nov-05,38.26,38.28,37.33,37.45,16880800,37.45
2-Nov-05,37.49,38.04,37.43,37.99,17886200,37.99
1-Nov-05,36.62,38.71,36.59,37.72,41932100,37.72
31-Oct-05,35.60,37.27,35.60,36.97,24867100,36.97
28-Oct-05,35.62,35.92,35.25,35.58,14123800,35.58
27-Oct-05,35.34,35.66,35.30,35.45,11605000,35.45
26-Oct-05,35.06,35.75,34.97,35.46,17125600,35.46
25-Oct-05,35.19,35.38,34.89,35.12,14441100,35.12
24-Oct-05,35.30,35.49,34.94,35.28,19591900,35.28
21-Oct-05,35.99,36.33,35.19,35.29,28423400,35.29
20-Oct-05,35.90,36.94,35.05,35.26,29267000,35.26
19-Oct-05,34.62,35.94,34.59,35.91,63254000,35.91
18-Oct-05,34.40,34.76,33.64,33.70,35010300,33.70
17-Oct-05,33.85,34.30,33.80,34.16,21994600,34.16
14-Oct-05,33.62,33.62,32.77,33.52,17425200,33.52
13-Oct-05,33.80,33.85,32.97,33.37,16254600,33.37
12-Oct-05,33.99,34.71,33.91,33.93,16089600,33.93
11-Oct-05,34.55,34.84,33.66,34.10,16504700,34.10
10-Oct-05,34.20,34.90,34.12,34.53,15227800,34.53
7-Oct-05,34.03,34.29,33.97,34.16,12253200,34.16
6-Oct-05,33.95,34.30,33.54,33.80,21836100,33.80
5-Oct-05,33.79,33.93,33.36,33.49,14642000,33.49
4-Oct-05,33.75,34.37,33.51,33.57,14331000,33.57
3-Oct-05,33.80,34.12,33.71,33.77,13184500,33.77
30-Sep-05,33.59,34.10,33.56,33.84,15697000,33.84
29-Sep-05,32.40,33.70,32.12,33.46,22209100,33.46
28-Sep-05,32.67,32.80,32.27,32.35,11622800,32.35
27-Sep-05,32.17,32.61,32.17,32.48,12246900,32.48
26-Sep-05,32.48,32.55,31.99,32.18,13548200,32.18
23-Sep-05,32.12,32.25,31.75,32.13,14903700,32.13
22-Sep-05,32.09,32.41,31.76,32.04,18259400,32.04
21-Sep-05,32.53,33.10,31.60,31.97,21896000,31.97
20-Sep-05,32.88,33.11,32.36,32.64,14578900,32.64
19-Sep-05,33.27,33.47,32.25,32.75,15429900,32.75
16-Sep-05,33.74,33.77,33.05,33.17,20858300,33.17
15-Sep-05,33.95,33.99,33.50,33.57,10404800,33.57
14-Sep-05,34.30,34.50,33.64,33.80,15017400,33.80
13-Sep-05,33.93,34.71,33.73,34.30,19346600,34.30
12-Sep-05,33.42,34.34,33.41,33.91,18580300,33.91
9-Sep-05,33.35,33.60,33.02,33.46,15247900,33.46
8-Sep-05,33.74,33.93,33.20,33.34,17464400,33.34
7-Sep-05,33.50,34.26,33.30,34.06,12545300,34.06
6-Sep-05,33.18,33.78,33.18,33.68,12513300,33.68
2-Sep-05,33.20,33.37,33.10,33.17,6849000,33.17
1-Sep-05,33.28,33.51,33.04,33.24,11848500,33.24
31-Aug-05,33.23,33.39,32.99,33.32,13035500,33.32
30-Aug-05,33.50,33.67,33.00,33.18,13496000,33.18
29-Aug-05,33.40,33.78,33.31,33.68,11427600,33.68
26-Aug-05,33.51,33.81,33.38,33.57,9833400,33.57
25-Aug-05,33.54,33.62,33.20,33.48,12564900,33.48
24-Aug-05,32.92,33.68,32.88,33.47,23249500,33.47
23-Aug-05,33.29,33.33,32.65,33.11,16912700,33.11
22-Aug-05,34.07,34.10,33.07,33.20,21054400,33.20
19-Aug-05,34.39,34.47,33.98,34.00,12810400,34.00
18-Aug-05,34.13,34.73,34.12,34.36,12154200,34.36
17-Aug-05,34.30,34.73,34.23,34.39,10443700,34.39
16-Aug-05,34.57,34.66,34.21,34.23,11867100,34.23
15-Aug-05,34.80,34.87,34.49,34.60,11244500,34.60
12-Aug-05,34.86,34.88,34.45,34.60,13306100,34.60
11-Aug-05,34.54,35.00,34.32,34.94,22391900,34.94
10-Aug-05,34.28,34.77,34.00,34.19,18047900,34.19
9-Aug-05,34.15,34.32,33.91,34.06,9987400,34.06
8-Aug-05,33.86,34.18,33.66,33.94,13066200,33.94
5-Aug-05,34.09,34.28,33.49,33.52,11873800,33.52
4-Aug-05,34.26,34.60,34.00,34.06,11143400,34.06
3-Aug-05,33.75,34.68,33.73,34.51,18240600,34.51
2-Aug-05,33.46,34.20,33.39,33.88,17581900,33.88
1-Aug-05,33.63,33.69,33.31,33.33,12637100,33.33
29-Jul-05,34.01,34.06,33.34,33.34,16236100,33.34
28-Jul-05,34.23,34.31,33.98,34.01,11871600,34.01
27-Jul-05,34.22,34.37,33.95,34.29,20497500,34.29
26-Jul-05,34.05,34.30,33.91,34.15,16819200,34.15
25-Jul-05,33.88,34.08,33.59,33.85,23252600,33.85
22-Jul-05,33.35,33.77,33.17,33.53,27561500,33.53
21-Jul-05,33.75,33.76,32.75,32.94,37778500,32.94
20-Jul-05,34.21,34.35,33.31,33.40,82623296,33.40
19-Jul-05,37.02,38.02,36.56,37.73,32685500,37.73
18-Jul-05,36.45,36.78,36.37,36.58,11019300,36.58
15-Jul-05,37.05,37.16,36.50,36.58,12372200,36.58
14-Jul-05,37.40,37.50,36.77,36.86,14722200,36.86
13-Jul-05,36.42,36.98,36.41,36.73,16897500,36.73
12-Jul-05,36.20,36.49,35.94,36.23,19665800,36.23
11-Jul-05,34.90,35.81,34.78,35.76,20233000,35.76
8-Jul-05,34.77,34.87,34.25,34.62,15515400,34.62
7-Jul-05,33.87,34.77,33.72,34.63,16354300,34.63
6-Jul-05,34.64,34.97,34.03,34.12,13585700,34.12
5-Jul-05,34.25,35.08,34.20,34.60,16086700,34.60
1-Jul-05,34.76,34.85,34.22,34.44,9861600,34.44
30-Jun-05,34.84,35.17,34.44,34.65,16699500,34.65
29-Jun-05,35.80,35.94,34.88,34.94,16481900,34.94
28-Jun-05,35.95,36.24,35.51,35.80,13346200,35.80
27-Jun-05,35.88,36.11,35.20,35.68,12044700,35.68
24-Jun-05,36.26,36.40,35.60,36.09,13468200,36.09
23-Jun-05,36.85,37.31,36.20,36.20,15547700,36.20
22-Jun-05,36.91,37.32,36.84,36.90,12148100,36.90
21-Jun-05,36.37,37.31,36.36,36.95,16219200,36.95
20-Jun-05,35.96,36.84,35.79,36.45,12753200,36.45
17-Jun-05,36.76,36.98,36.12,36.30,15952800,36.30
16-Jun-05,36.46,36.74,36.22,36.40,12228700,36.40
15-Jun-05,36.97,37.11,35.91,36.32,22753900,36.32
14-Jun-05,36.56,37.05,36.43,36.80,12781200,36.80
13-Jun-05,36.66,37.51,36.53,36.90,11586300,36.90
10-Jun-05,37.48,37.50,36.32,36.81,14216900,36.81
9-Jun-05,36.81,37.48,36.38,37.45,18455100,37.45
8-Jun-05,37.42,37.45,36.32,36.63,20121100,36.63
7-Jun-05,38.72,38.95,37.32,37.44,22848300,37.44
6-Jun-05,37.79,38.74,37.75,38.52,12416000,38.52
3-Jun-05,38.24,38.79,37.60,37.92,12813300,37.92
2-Jun-05,38.20,38.71,38.13,38.50,13150700,38.50
1-Jun-05,37.31,38.90,37.17,38.42,28153800,38.42
31-May-05,37.03,37.35,36.85,37.20,12498300,37.20
27-May-05,36.98,37.47,36.95,37.27,10256600,37.27
26-May-05,36.45,37.19,36.35,37.14,15547700,37.14
25-May-05,36.25,36.42,36.06,36.27,14995100,36.27
24-May-05,36.87,37.10,36.45,36.63,17421300,36.63
23-May-05,36.10,37.10,36.04,36.80,21616200,36.80
20-May-05,36.60,36.64,36.13,36.33,13771900,36.33
19-May-05,36.13,36.99,36.11,36.75,21267100,36.75
18-May-05,35.79,36.58,35.69,35.95,23769000,35.95
17-May-05,35.20,35.80,35.14,35.68,13178400,35.68
16-May-05,34.78,35.50,34.74,35.45,15473900,35.45
13-May-05,34.71,35.35,34.35,34.82,15855900,34.82
12-May-05,34.95,35.37,34.54,34.71,18906700,34.71
11-May-05,34.09,34.88,33.69,34.88,19537100,34.88
10-May-05,34.30,34.37,33.86,34.06,13227000,34.06
9-May-05,34.48,34.65,34.25,34.59,9991700,34.59
6-May-05,35.00,35.08,34.45,34.52,14202200,34.52
5-May-05,35.10,35.29,34.43,34.71,16926300,34.71
4-May-05,34.43,35.50,34.38,35.18,23410900,35.18
3-May-05,34.05,34.60,33.90,34.28,22042800,34.28
2-May-05,34.44,34.85,34.03,34.38,13231500,34.38
29-Apr-05,34.60,34.75,33.92,34.50,15666100,34.50
28-Apr-05,34.70,34.93,34.02,34.33,16159300,34.33
27-Apr-05,34.70,35.14,34.59,34.95,14861300,34.95
26-Apr-05,35.12,35.42,34.80,35.00,17921200,35.00
25-Apr-05,34.58,35.59,34.58,35.49,23883600,35.49
22-Apr-05,35.21,35.88,34.50,34.87,31869800,34.87
21-Apr-05,35.12,35.91,34.71,35.87,27731600,35.87
20-Apr-05,34.96,35.25,34.36,34.65,50104400,34.65
19-Apr-05,32.96,33.33,32.42,33.22,34158500,33.22
18-Apr-05,32.43,33.09,32.40,32.55,19201200,32.55
15-Apr-05,32.96,33.41,32.29,32.46,27008500,32.46
14-Apr-05,33.63,34.20,33.40,33.46,19855300,33.46
13-Apr-05,34.16,34.46,33.40,33.60,16886100,33.60
12-Apr-05,34.35,34.50,33.74,34.28,22681900,34.28
11-Apr-05,34.97,35.09,34.54,34.60,11758500,34.60
8-Apr-05,35.04,35.14,34.65,34.76,11106300,34.76
7-Apr-05,34.45,35.25,34.45,35.07,20575000,35.07
6-Apr-05,35.14,35.42,34.12,34.49,23574000,34.49
5-Apr-05,35.15,35.40,34.84,35.15,20275900,35.15
4-Apr-05,34.34,35.27,33.75,35.07,27853300,35.07
1-Apr-05,34.18,34.77,34.15,34.28,27955400,34.28
31-Mar-05,33.55,34.20,33.20,33.90,25390000,33.90
30-Mar-05,32.31,33.60,32.27,33.48,28267900,33.48
29-Mar-05,32.18,32.84,31.79,32.16,23544700,32.16
28-Mar-05,32.21,32.50,32.10,32.25,20624400,32.25
24-Mar-05,31.94,32.09,31.41,31.41,23162000,31.41
23-Mar-05,30.91,31.33,30.85,30.87,13917100,30.87
22-Mar-05,31.70,31.98,30.86,30.99,19570600,30.99
21-Mar-05,31.29,31.77,30.98,31.62,18449400,31.62
18-Mar-05,31.53,31.73,30.91,31.11,20796400,31.11
17-Mar-05,31.80,31.98,31.54,31.61,13760200,31.61
16-Mar-05,31.87,32.35,31.40,31.58,17952000,31.58
15-Mar-05,31.61,32.28,31.53,31.94,20880800,31.94
14-Mar-05,31.74,31.83,30.65,31.32,19762000,31.32
11-Mar-05,31.86,32.21,31.65,31.65,13364800,31.65
10-Mar-05,32.43,32.56,31.60,31.91,19381200,31.91
9-Mar-05,33.01,33.15,32.01,32.32,21824400,32.32
8-Mar-05,33.55,33.73,33.14,33.16,17839300,33.16
7-Mar-05,32.40,33.31,32.36,33.09,17679200,33.09
4-Mar-05,32.36,32.57,31.76,32.36,17499800,32.36
3-Mar-05,32.25,32.48,31.80,32.31,17896100,32.31
2-Mar-05,32.07,32.60,31.75,32.23,15357200,32.23
1-Mar-05,32.37,32.67,32.05,32.30,20222500,32.30
28-Feb-05,31.74,33.77,31.62,32.27,25266400,32.27
25-Feb-05,31.53,31.96,31.43,31.73,20114900,31.73
24-Feb-05,30.43,31.49,30.30,31.48,55457300,31.48
23-Feb-05,32.82,32.92,31.40,32.12,34757100,32.12
22-Feb-05,33.25,33.82,32.66,32.79,18142600,32.79
18-Feb-05,33.84,33.98,33.38,33.60,12436100,33.60
17-Feb-05,34.42,34.79,33.76,33.82,16203500,33.82
16-Feb-05,33.81,34.82,33.75,34.42,22176200,34.42
15-Feb-05,34.34,34.92,33.81,33.98,20391900,33.98
14-Feb-05,34.01,34.41,33.78,34.33,20065300,34.33
11-Feb-05,33.45,34.70,33.31,34.15,20005800,34.15
10-Feb-05,33.72,33.72,32.47,33.44,32637400,33.44
9-Feb-05,34.60,34.66,33.45,33.59,18285100,33.59
8-Feb-05,34.64,34.91,34.32,34.36,17321500,34.36
7-Feb-05,35.07,35.19,34.36,34.47,14588900,34.47
4-Feb-05,34.71,35.30,34.71,35.02,16850200,35.02
3-Feb-05,35.27,35.67,35.00,35.09,16742400,35.09
2-Feb-05,36.02,36.34,35.29,35.54,33495200,35.54
1-Feb-05,35.13,35.28,34.46,34.75,18633600,34.75
31-Jan-05,35.04,35.44,34.53,35.21,20712200,35.21
28-Jan-05,34.90,35.24,34.12,34.62,17853700,34.62
27-Jan-05,35.38,35.49,34.35,34.73,21450800,34.73
26-Jan-05,34.71,35.74,34.39,35.47,25767500,35.47
25-Jan-05,34.55,34.76,33.94,34.04,26521400,34.04
24-Jan-05,35.48,35.52,33.75,33.93,31477400,33.93
21-Jan-05,36.07,36.11,35.29,35.30,26608000,35.30
20-Jan-05,35.39,36.42,35.05,35.78,30239100,35.78
19-Jan-05,38.08,38.20,36.42,36.45,44303200,36.45
18-Jan-05,37.10,37.46,36.60,37.18,42709600,37.18
14-Jan-05,35.86,36.70,35.83,36.70,27697700,36.70
13-Jan-05,36.12,36.32,35.26,35.33,18526500,35.33
12-Jan-05,35.88,36.18,34.80,36.14,23274700,36.14
11-Jan-05,36.31,36.58,35.39,35.66,19711900,35.66
10-Jan-05,36.00,36.76,35.51,36.32,17482800,36.32
7-Jan-05,35.99,36.46,35.41,35.96,18596300,35.96
6-Jan-05,36.32,36.50,35.21,35.43,20835300,35.43
5-Jan-05,36.69,36.98,36.06,36.13,18469100,36.13
4-Jan-05,38.45,38.54,36.46,36.58,26625300,36.58
3-Jan-05,38.36,38.90,37.65,38.18,25482800,38.18