Date,Open,High,Low,Close,Volume,Adj Close
2008-03-03,6.42,6.42,4.95,5.59,68007000,5.59
2008-02-01,6.69,6.93,6.01,6.53,40546300,6.53
2008-01-02,6.73,6.94,5.50,6.64,57431500,6.64
2007-12-03,7.52,7.52,6.65,6.73,39147400,6.73
2007-11-01,8.77,8.99,6.87,7.51,50175400,7.51
2007-10-01,8.56,9.24,8.13,8.87,48909000,8.87
2007-09-04,7.78,9.00,7.50,8.49,46762300,8.49
2007-08-01,8.48,8.87,7.49,7.81,43250900,7.81
2007-07-02,9.57,9.64,7.90,8.51,67365600,8.51
2007-06-01,8.37,9.70,8.05,9.42,46394300,9.42
2007-05-01,8.04,8.98,7.96,8.34,36671700,8.34
2007-04-02,7.90,8.38,7.67,8.04,36198300,8.04
2007-03-01,7.77,8.23,7.44,7.89,48838700,7.89
2007-02-01,8.17,8.97,7.60,7.91,45474900,7.91
2007-01-03,7.56,8.62,7.43,8.13,65908200,8.13
2006-12-01,8.10,8.15,6.85,7.51,99135400,7.51
2006-11-01,8.33,9.19,8.00,8.13,21260100,8.13
2006-10-02,8.10,8.67,7.81,8.28,26241100,8.28
2006-09-01,8.42,9.48,7.61,8.09,50283900,8.09
2006-08-01,6.68,8.47,6.47,8.37,40382400,8.37
2006-07-03,6.98,6.98,6.06,6.67,28633300,6.67
2006-06-01,7.21,7.25,6.17,6.93,28872000,6.88
2006-05-01,7.08,7.43,6.75,7.16,25832500,7.11
2006-04-03,8.05,8.05,6.91,6.95,34323800,6.90
2006-03-01,8.00,8.29,7.39,7.96,21807800,7.79
2006-02-01,8.53,8.70,7.96,7.97,16911300,7.80
2006-01-03,7.72,8.96,7.66,8.58,30642300,8.40
2005-12-01,8.24,8.41,7.64,7.72,17709600,7.47
2005-11-01,8.33,8.57,7.57,8.13,18485300,7.87
2005-10-03,10.00,10.00,7.98,8.32,21327400,8.05
2005-09-01,9.97,10.20,9.55,9.86,11558900,9.42
2005-08-01,10.72,11.04,9.64,9.97,10806100,9.53
2005-07-01,10.22,11.19,10.12,10.74,10445300,10.26
2005-06-01,10.04,11.48,9.85,10.24,14893600,9.70
2005-05-02,9.16,10.45,9.07,9.98,16626500,9.45
2005-04-01,11.65,11.69,9.07,9.11,16543800,8.63
2005-03-01,12.57,12.73,10.94,11.33,11663600,10.62
2005-02-01,13.27,13.54,12.49,12.65,9122600,11.85
2005-01-03,14.66,14.75,13.04,13.17,10399200,12.34
2004-12-01,14.16,15.00,13.90,14.64,7012400,13.61
2004-11-01,13.13,14.45,12.88,14.18,7471900,13.18
2004-10-01,14.10,14.32,12.61,13.03,11003600,12.12
2004-09-01,14.12,14.68,13.65,14.05,8064100,12.96
2004-08-02,14.65,15.10,13.61,14.11,7309100,13.02
2004-07-01,15.65,15.77,14.30,14.72,9186000,13.58
2004-06-01,14.86,16.48,14.66,15.65,10165600,14.34
2004-05-03,15.20,15.65,13.89,14.85,12017700,13.61
2004-04-01,13.52,16.23,13.00,15.36,13266300,14.08
2004-03-01,13.88,14.28,12.75,13.57,9719700,12.36
2004-02-02,14.10,14.77,13.30,13.75,12441100,12.52
2004-01-02,16.10,17.34,14.33,14.54,13595100,13.24
2003-12-01,13.29,17.33,12.82,16.00,13088900,14.48
2003-11-03,12.23,13.31,11.96,13.20,11857400,11.95
2003-10-01,10.77,12.51,10.41,12.13,10842000,10.98
2003-09-02,11.73,12.53,10.65,10.77,9289700,9.67
2003-08-01,11.08,11.68,10.45,11.56,7655400,10.38
2003-07-01,10.90,11.65,10.43,11.06,9687800,9.93
2003-06-02,10.65,11.71,10.25,10.99,12066600,9.78
2003-05-01,10.32,10.55,9.45,10.50,11254200,9.34
2003-04-01,7.30,10.97,7.30,10.30,16289300,9.16
2003-03-03,8.38,8.42,6.58,7.52,16756200,6.62
2003-02-03,9.11,9.31,8.00,8.32,7597100,7.33
2003-01-02,9.50,10.80,8.92,9.11,8950500,8.03
2002-12-02,11.65,11.91,9.30,9.30,9237800,8.11
2002-11-01,8.43,11.50,8.31,11.38,12185800,9.92
2002-10-01,9.68,9.99,6.90,8.46,17790900,7.37
2002-09-03,11.50,11.51,9.24,9.80,12444100,8.44
2002-08-01,13.37,13.52,10.65,11.77,9372500,10.14
2002-07-01,16.00,16.24,11.52,13.47,11008800,11.60
2002-06-03,17.70,17.84,15.25,16.00,7843700,13.68
2002-05-01,15.97,18.23,15.60,17.65,8529200,15.09
2002-04-01,15.91,16.75,14.88,16.00,7510400,13.59
2002-03-01,15.00,17.29,14.93,16.49,10464300,14.01
2002-02-01,14.52,15.78,13.90,14.88,9953100,12.64
2002-01-02,15.94,17.15,14.01,15.30,17022600,13.00
2001-12-03,18.45,18.46,14.83,15.72,7578500,13.26
2001-11-01,16.03,19.08,15.97,18.94,5611600,15.98
2001-10-01,17.35,18.77,15.88,16.05,5877500,13.54
2001-09-04,19.93,20.72,14.70,17.35,9035400,14.50
2001-08-01,25.15,25.35,19.74,19.87,5909400,16.61
2001-07-02,24.56,25.93,24.25,25.47,4203200,21.03
2001-06-01,24.30,26.15,23.50,24.55,5944700,20.27
2001-05-01,28.80,29.43,24.05,24.35,6907400,20.11
2001-04-02,27.80,31.42,27.29,29.48,5965200,24.35
2001-03-01,27.81,31.37,27.02,28.12,6128900,22.99
2001-02-01,27.92,29.00,26.80,27.81,5018900,22.73
2001-01-02,23.81,28.74,23.75,28.19,6225900,23.05
2000-12-01,23.62,24.81,21.69,23.44,6076900,18.96
2000-11-01,25.69,26.75,22.56,22.75,4956800,18.40
2000-10-02,25.44,27.00,23.37,26.12,5298000,21.12
2000-09-01,24.44,27.12,23.87,25.50,9560100,20.38
2000-08-01,46.63,47.00,23.81,24.19,9179400,19.33
2000-07-03,43.13,48.63,43.13,46.56,5769300,21.29
2000-06-01,48.38,51.56,42.00,43.00,6102700,19.45
2000-05-01,54.94,54.94,47.75,48.56,5679100,21.10
2000-04-03,46.75,57.25,46.69,54.75,9315500,23.79
2000-03-01,41.88,46.69,40.25,45.94,8193300,19.78
2000-02-01,49.63,50.56,41.19,41.63,6558800,17.92
2000-01-03,52.75,55.19,47.31,49.75,6702500,21.42
1999-12-01,50.50,53.94,48.50,53.31,4785100,22.72
1999-11-01,55.00,56.13,50.06,50.50,4557600,21.53
1999-10-01,51.13,57.00,49.63,54.88,4515000,23.39
1999-09-01,52.13,53.56,48.56,50.25,4349300,21.22
1999-08-02,49.63,52.31,46.25,52.13,5308300,22.01
1999-07-01,57.50,58.63,48.19,48.50,6587200,20.48
1999-06-01,57.63,57.94,52.63,56.44,5448100,23.63
1999-05-03,63.94,67.50,55.88,57.13,5700000,23.92
1999-04-01,57.00,67.87,56.00,63.94,6322300,26.77
1999-03-01,58.75,60.63,55.25,56.69,4777100,23.56
1999-02-01,60.94,61.75,56.38,59.31,4534000,24.65
1999-01-04,58.56,66.50,57.38,61.44,7174900,25.54
1998-12-01,55.25,59.88,52.38,58.69,4124400,24.21
1998-11-02,54.19,56.19,51.63,55.06,3940300,22.71
1998-10-01,46.50,54.25,38.81,54.25,6126100,22.38
1998-09-01,44.00,49.81,40.63,47.00,5054200,19.21
1998-08-03,56.44,57.44,43.50,44.63,5692400,18.24
1998-07-01,58.75,61.44,56.06,57.00,4836300,23.30
1998-06-01,52.44,59.13,50.75,59.00,5141100,23.95
1998-05-01,47.50,53.00,44.88,51.88,5922400,21.06
1998-04-01,64.75,65.94,42.50,45.81,9493400,18.59
1998-03-02,56.38,65.69,56.19,64.81,5428400,17.67
1998-02-02,51.50,56.88,49.88,56.56,4944900,15.42
1998-01-02,48.69,51.31,42.63,51.00,6047000,13.90
1997-12-01,43.44,49.00,43.44,48.56,4187100,13.13
1997-11-03,44.50,47.00,42.06,43.00,4698200,11.62
1997-10-01,45.00,50.25,41.50,43.69,5866600,11.81
1997-09-02,43.19,46.13,43.13,45.13,4842600,12.08
1997-08-01,40.75,45.25,39.38,43.00,4781100,11.51
1997-07-01,38.25,42.19,38.19,40.88,5020900,10.95
1997-06-02,37.63,39.50,37.00,38.00,4695300,10.07
1997-05-01,34.75,37.88,34.00,37.50,5586900,9.94
1997-04-01,31.37,35.38,30.00,34.75,5561200,9.21
1997-03-03,33.00,33.50,30.75,31.37,4003500,8.22
1997-02-03,32.38,33.88,31.75,32.88,4944600,8.61
1997-01-02,31.87,35.00,31.37,32.13,6011600,8.42
1996-12-02,32.75,33.88,31.00,32.25,4080100,8.35
1996-11-01,31.25,33.63,30.37,32.75,4642000,8.48
1996-10-01,31.25,33.50,30.75,31.25,4611600,8.09
1996-09-03,33.00,33.63,30.00,31.25,5411900,7.99
1996-08-01,32.63,34.25,32.38,33.50,2795400,8.57
1996-07-01,32.63,33.50,29.87,32.38,5385400,8.28
1996-06-03,36.38,36.75,31.50,32.38,4603600,8.18
1996-05-01,36.13,37.25,35.00,36.50,5713400,9.22
1996-04-01,34.50,37.13,33.13,35.88,7187300,9.06
1996-03-01,31.50,34.88,31.00,34.38,6255200,8.60
1996-02-01,29.50,32.00,29.00,31.25,7919900,7.82
1996-01-02,28.87,30.62,27.25,29.50,6599100,7.38
1995-12-01,28.50,30.00,27.87,28.87,5145600,7.14
1995-11-01,29.00,29.75,27.75,28.25,5705300,6.98
1995-10-02,31.12,32.38,28.75,28.75,6863000,7.11
1995-09-01,30.75,32.63,29.87,31.12,6553500,7.60
1995-08-01,28.87,31.00,28.00,30.75,4971300,7.51
1995-07-03,29.87,32.88,28.50,29.00,6938900,7.08
1995-06-01,29.25,31.12,28.75,29.75,5727200,7.19
1995-05-01,27.12,29.75,25.75,29.25,7443500,7.07
1995-04-03,26.87,28.25,25.62,27.12,5413600,6.55
1995-03-01,26.00,27.87,24.75,26.87,6259500,6.42
1995-02-01,25.12,26.87,24.75,26.12,7107700,6.24
1995-01-03,28.00,29.25,24.62,25.25,6540100,6.03
1994-12-01,27.12,28.25,25.62,27.87,4324300,6.59
1994-11-01,29.37,29.75,26.37,27.12,3980400,6.42
1994-10-03,27.75,30.00,26.62,29.50,6126900,6.98
1994-09-01,29.50,30.25,26.12,27.75,6197800,6.51
1994-08-01,32.00,32.00,28.87,29.25,5320800,6.86
1994-07-01,59.63,59.63,28.75,31.87,5287900,7.47
1994-06-01,57.75,62.25,54.88,59.00,6363500,6.87
1994-05-02,59.50,61.25,57.00,57.75,5809800,6.72
1994-04-04,57.75,61.50,53.50,58.38,8532700,6.80
1994-03-01,62.50,65.87,57.00,58.75,6804500,6.79
1994-02-01,67.00,70.12,61.00,62.13,8128800,7.18
1994-01-03,63.88,69.50,62.50,67.00,6453300,7.74
1993-12-01,61.75,66.12,61.38,64.50,4351000,7.41
1993-11-01,61.88,64.75,58.63,60.75,5359600,6.98
1993-10-01,55.38,63.25,54.75,61.88,6516800,7.11
1993-09-01,50.88,57.75,50.50,55.25,5156500,6.30
1993-08-02,53.38,55.00,49.00,51.00,4777200,5.82
1993-07-01,52.13,53.75,48.38,52.75,5179900,6.02
1993-06-01,52.38,56.00,49.75,52.25,5335900,5.91
1993-05-03,54.75,56.50,50.00,52.00,5516100,5.89
1993-04-01,52.13,55.88,51.00,54.75,6148800,6.20
1993-03-01,46.00,53.50,45.88,52.00,5535700,5.84
1993-02-01,46.38,50.88,44.75,45.88,6166000,5.15
1993-01-04,43.25,48.63,43.00,46.13,5653500,5.18
1992-12-01,42.13,43.63,39.13,42.88,4297800,4.78
1992-11-02,36.88,42.50,36.75,42.00,4232200,4.68
1992-10-01,39.75,40.25,34.38,36.50,6101900,4.07
1992-09-01,40.88,42.88,37.88,39.50,5869500,4.36
1992-08-03,45.50,45.75,38.63,40.75,4860200,4.49
1992-07-01,45.75,46.25,40.75,45.75,6169700,5.04
1992-06-01,44.25,48.88,43.75,45.88,5393200,5.01
1992-05-01,45.50,46.13,42.50,44.38,4876900,4.85
1992-04-01,37.88,46.38,37.75,45.38,7136400,4.96
1992-03-02,36.75,40.63,35.25,38.38,5625100,4.15
1992-02-03,30.25,39.50,30.12,36.75,7258000,3.98
1992-01-02,28.00,33.63,27.75,30.50,6092600,3.30
1991-12-02,23.62,28.75,23.37,28.12,4684400,3.01
1991-11-01,27.12,27.50,23.62,24.00,6128200,2.57
1991-10-01,30.25,31.50,26.87,27.12,2874300,2.90
1991-09-03,31.00,31.37,29.00,30.00,3131100,3.16
1991-08-01,33.50,33.50,29.25,31.12,3437000,3.28
1991-07-01,36.38,37.13,32.63,33.50,2079800,3.53
1991-06-03,36.25,37.75,34.25,36.00,3173000,3.75
1991-05-01,32.38,37.00,31.37,36.88,4211200,3.84
1991-04-01,32.25,34.38,30.62,32.50,3750500,3.38
1991-03-01,32.50,35.25,32.00,32.38,4506200,3.33
1991-02-01,28.50,32.88,28.37,32.63,7043400,3.36
1991-01-02,26.37,28.00,25.00,28.00,3750200,2.88
1990-12-03,27.75,28.37,25.00,26.62,4318600,2.66
1990-11-01,27.62,29.50,26.00,27.37,4024800,2.74
1990-10-01,31.12,33.00,27.37,27.75,4155000,2.78
1990-09-04,34.50,35.75,30.37,30.87,2633500,3.02
1990-08-01,41.50,41.63,33.13,34.88,3820900,3.41
1990-07-02,43.88,45.25,40.75,41.50,2872900,4.05
1990-06-01,46.25,48.13,43.25,43.75,2689400,4.20
1990-05-01,44.38,48.75,44.13,46.13,2568100,4.43
1990-04-02,47.13,48.63,43.75,44.13,2414400,4.23
1990-03-01,45.75,49.13,45.63,47.25,2812400,4.46
1990-02-01,43.00,47.00,42.25,46.00,2557600,4.34
1990-01-02,43.75,45.88,41.50,43.13,2979500,4.07
1989-12-01,44.88,46.00,41.38,43.63,2925500,4.05
1989-11-01,47.50,47.75,43.38,44.63,3000500,4.14
1989-10-02,50.88,53.88,46.50,47.38,3777500,4.40
1989-09-01,53.88,54.63,50.50,50.88,2961900,4.65
1989-08-01,49.88,54.00,49.38,53.88,4799500,4.92
1989-07-03,48.25,50.75,47.63,49.88,3484400,4.56
1989-06-01,48.63,50.25,47.88,48.50,3817000,4.36
1989-05-01,47.50,50.13,46.13,48.75,3545000,4.39
1989-04-03,49.00,49.38,46.50,47.75,4588300,4.30
1989-03-01,51.88,52.25,48.13,48.88,3515300,4.33
1989-02-01,54.50,56.63,51.38,51.63,4058700,4.57
1989-01-03,50.25,54.75,49.88,54.63,5436600,4.84
1988-12-01,52.13,53.13,50.50,50.50,3230700,4.41
1988-11-01,51.50,52.50,48.88,52.00,3635600,4.54
1988-10-03,51.50,55.00,50.63,51.50,4089700,4.50
1988-09-01,49.13,51.88,48.00,51.13,3837600,4.42
1988-08-01,53.00,54.25,46.75,49.25,3409300,4.25
1988-07-01,53.13,54.38,50.25,53.00,4895500,4.58
1988-06-01,48.38,54.50,48.25,53.25,4675200,4.55
1988-05-02,47.50,49.25,45.50,48.13,3620100,4.11
1988-04-04,42.00,47.88,42.00,47.25,4983300,4.03
1988-03-01,44.88,46.75,41.38,42.88,3976000,3.61
1988-02-01,43.13,46.00,39.75,45.13,4523400,3.80
1988-01-04,76.12,82.50,38.00,42.50,5774300,3.58
1987-12-01,71.75,79.87,71.25,75.37,5379100,3.14
1987-11-02,75.50,79.50,69.00,71.12,6830500,2.96
1987-10-01,98.00,101.87,60.00,75.50,16286400,3.14
1987-09-01,107.87,108.62,94.50,98.00,7974100,4.02
1987-08-03,100.00,112.62,100.00,108.00,7134300,4.43
1987-07-01,98.62,108.37,97.75,101.62,6287500,4.17
1987-06-01,92.00,102.25,90.62,99.00,5897300,4.03
1987-05-01,91.75,100.75,87.12,90.87,8342500,3.70
1987-04-01,83.62,92.50,79.37,91.00,9984200,3.71
1987-03-02,76.50,85.00,76.00,84.37,6561200,3.40
1987-02-02,74.62,80.50,72.50,76.37,6814800,3.08
1987-01-02,56.88,78.37,56.88,74.37,8301800,3.00
1986-12-01,58.25,60.63,55.50,56.25,5648900,2.25
1986-11-03,57.75,59.75,55.00,58.50,4445100,2.34
1986-10-01,53.50,59.13,53.13,57.38,5266700,2.30
1986-09-02,60.00,60.00,49.50,53.00,6849100,2.10
1986-08-01,53.63,63.50,52.63,59.75,5818900,2.36
1986-07-01,55.13,58.00,51.38,53.50,6066100,2.12
1986-06-02,80.50,81.62,51.75,55.13,4405500,2.16
1986-05-01,75.50,81.87,75.25,80.50,5677200,2.10
1986-04-01,82.25,85.12,74.50,75.62,8916500,1.97
1986-03-03,70.75,83.75,70.62,81.87,8038700,2.12
1986-02-03,62.63,73.00,61.75,71.75,8395400,1.85
1986-01-02,57.50,64.62,53.75,62.63,6969300,1.62
1985-12-02,53.75,59.13,52.63,58.00,6088800,1.48
1985-11-01,46.75,55.63,46.50,54.00,11024100,1.38
1985-10-01,44.13,47.88,44.13,46.50,6663800,1.19
1985-09-03,43.75,44.88,43.00,44.25,4680400,1.11
1985-08-01,44.88,45.13,43.00,44.00,3237400,1.11
1985-07-01,45.13,46.25,42.63,44.63,7155900,1.12
1985-06-03,43.50,46.00,43.00,45.13,7451700,1.12
1985-05-01,40.13,44.38,40.13,43.50,8471500,1.08
1985-04-01,42.63,44.75,40.13,40.88,7974200,1.01
1985-03-01,44.88,45.63,42.25,42.38,8353200,1.04
1985-02-01,48.00,48.50,43.25,44.63,12775700,1.09
1985-01-02,45.63,51.25,43.00,48.75,10028400,1.19
1984-12-03,44.88,46.50,42.25,45.63,7643500,1.11
1984-11-01,47.25,48.75,43.88,45.13,6191300,1.09
1984-10-01,45.25,51.38,43.38,47.00,7588900,1.13
1984-09-04,43.00,48.00,42.50,45.75,7713100,1.09
1984-08-01,39.63,47.88,39.63,42.88,11561600,1.02
1984-07-02,36.13,39.50,35.63,39.38,8526500,0.94
1984-06-01,37.00,39.13,34.63,36.00,6758700,0.85
1984-05-01,37.13,38.25,34.00,36.88,8834100,0.87
1984-04-02,37.25,37.63,33.00,36.63,9194300,0.86
1984-03-01,36.75,40.88,35.38,36.63,7602000,0.85
1984-02-01,41.13,41.25,34.63,37.25,10277800,0.87
1984-01-03,42.50,46.50,40.75,40.88,5363100,0.95
1983-12-01,61.50,62.88,40.00,42.38,4702800,0.98
1983-11-01,66.37,66.87,61.50,61.75,7300300,0.95
1983-10-03,61.63,70.12,60.25,66.37,9866700,1.02
1983-09-01,58.63,65.50,57.63,61.75,9727200,0.94
1983-08-01,59.50,60.25,51.88,57.00,6568800,0.87
1983-07-01,56.75,63.75,52.38,60.13,8345800,0.92
1983-06-01,47.25,59.25,47.00,56.50,7087100,0.86
1983-05-02,50.50,52.88,46.38,47.00,6717800,0.72
1983-04-04,40.00,51.50,37.75,51.38,10798200,0.78
1983-03-01,39.38,42.25,38.00,40.25,4919300,0.61
1983-02-01,39.75,43.00,38.00,38.13,6036400,0.58
1983-01-03,38.38,40.75,34.25,39.63,5024700,0.60
1982-12-01,33.88,41.63,33.00,38.88,8435600,0.59
1982-11-01,31.75,34.25,28.75,33.00,6307300,0.50
1982-10-01,25.62,32.38,25.62,31.87,7886400,0.48
1982-09-01,27.50,29.75,25.50,25.62,5512300,0.39
1982-08-02,23.25,28.50,21.75,27.50,7562600,0.42
1982-07-01,23.50,24.75,22.00,22.62,3621600,0.34
1982-06-01,22.50,24.62,21.50,24.00,4490200,0.37
1982-05-03,22.87,24.75,22.25,22.75,3324800,0.35
1982-04-01,21.12,23.50,20.50,22.62,3090000,0.34
1982-03-01,19.75,21.62,18.75,20.75,3449800,0.32
1982-02-01,18.25,19.25,16.62,19.12,2308500,0.29
1982-01-04,17.00,18.75,16.75,18.25,3034700,0.28
1981-12-01,16.62,19.12,16.50,16.75,3849900,0.25
1981-11-02,16.50,17.25,16.00,16.62,1986400,0.25
1981-10-01,19.75,20.25,15.75,16.25,1593800,0.25
1981-09-01,19.75,20.37,18.75,19.75,1634200,0.30
1981-08-03,21.62,21.87,19.37,19.75,1179600,0.30
1981-07-01,23.87,23.87,21.00,21.62,1222900,0.32
1981-06-01,23.25,25.00,22.25,23.87,1611500,0.35
1981-05-01,21.37,23.75,20.87,23.00,1881200,0.34
1981-04-01,23.87,24.37,21.25,21.37,2264500,0.32
1981-03-02,19.62,26.00,19.62,24.00,2941400,0.35
1981-02-02,19.75,21.12,19.00,19.62,1527600,0.29
1981-01-02,20.12,21.87,18.50,19.75,2075800,0.29
1980-12-01,22.37,22.50,18.12,20.00,4104400,0.29
1980-11-03,25.75,26.12,22.00,22.37,2623400,0.32
1980-10-01,27.62,28.87,24.62,25.75,1977200,0.37
1980-09-02,27.62,30.75,27.37,27.62,2242600,0.39
1980-08-01,28.50,28.75,27.12,27.62,2598800,0.39
1980-07-01,24.62,29.00,24.50,28.50,3242000,0.40
1980-06-02,24.50,25.25,22.37,24.62,3750000,0.34
1980-05-01,24.25,25.75,21.12,24.50,2548200,0.34
1980-04-01,29.12,29.25,21.37,24.37,3155000,0.34
1980-03-03,30.50,30.87,26.37,29.12,2711900,0.39
1980-02-01,33.75,34.25,30.25,30.50,1770800,0.41
1980-01-02,32.00,35.75,31.00,33.75,2302900,0.45
1979-12-03,30.62,34.25,30.62,32.00,2747700,0.42
1979-11-01,36.88,37.25,29.37,30.62,3159300,0.40
1979-10-01,43.13,43.38,36.38,36.88,2129400,0.48
1979-09-04,43.25,44.38,42.50,43.75,2190400,0.56
1979-08-01,42.00,43.50,41.25,43.13,1402700,0.55
1979-07-02,42.50,43.75,40.75,42.00,1377900,0.53
1979-06-01,42.50,44.13,42.25,42.63,1672800,0.53
1979-05-01,44.63,44.88,41.50,42.50,1235800,0.53
1979-04-02,43.75,45.38,43.38,44.63,1496400,0.55
1979-03-01,41.25,44.38,41.00,43.88,1800500,0.53
1979-02-01,40.88,41.88,39.88,41.13,1428700,0.50
1979-01-02,42.13,45.00,40.50,40.88,1645800,0.50
1978-12-01,41.13,42.25,39.63,42.13,2026300,0.50
1978-11-01,41.00,42.00,39.00,41.13,1882500,0.49
1978-10-02,45.50,46.13,39.63,40.00,1838200,0.48
1978-09-01,44.00,46.63,44.00,45.50,2107400,0.53
1978-08-01,45.25,48.88,43.38,44.00,1727100,0.51
1978-07-03,46.63,47.25,44.38,45.25,1242700,0.53
1978-06-01,49.50,50.88,45.63,46.63,1861800,0.53
1978-05-01,51.13,51.88,48.50,49.50,1789600,0.56
1978-04-03,45.50,51.13,45.00,51.13,2897300,0.58
1978-03-01,42.13,45.50,42.00,45.50,1693100,0.51
1978-02-01,41.88,43.00,41.13,42.13,1005900,0.47
1978-01-03,45.63,45.63,40.00,41.88,1479900,0.47
1977-12-01,43.25,45.75,43.00,45.75,1551100,0.50
1977-11-01,42.88,45.88,41.88,43.25,1446700,0.48
1977-10-03,46.25,46.25,42.25,42.88,1475000,0.47
1977-09-01,43.63,46.25,43.13,46.25,1583300,0.50
1977-08-01,44.50,45.00,41.38,43.63,1430200,0.47
1977-07-01,46.88,47.38,43.88,44.50,1628000,0.48
1977-06-01,54.38,57.88,45.88,46.88,1568500,0.50
1977-05-02,55.50,56.75,53.50,54.38,1804400,0.46
1977-04-01,54.38,57.88,52.88,55.50,3202300,0.47
1977-03-01,57.88,59.75,54.13,54.13,1605900,0.45
1977-02-01,60.50,60.50,55.00,57.88,1902300,0.48
1977-01-03,61.00,61.63,58.50,60.50,1521900,0.50