Date,Open,High,Low,Close,Volume,Adj Close
2008-03-03,113.86,119.79,111.80,114.57,9257400,114.57
2008-02-01,107.16,116.63,100.60,113.86,8837700,113.86
2008-01-02,108.99,108.99,97.04,107.11,12218000,106.70
2007-12-03,105.55,112.19,104.00,108.10,6994100,107.69
2007-11-01,115.50,116.09,99.27,105.18,10181900,104.78
2007-10-01,117.61,121.46,110.96,116.12,7777600,115.27
2007-09-04,116.34,118.89,114.30,117.80,7366000,116.94
2007-08-01,110.39,117.35,103.70,116.69,9118400,115.83
2007-07-02,105.39,118.82,104.58,110.65,10979700,109.45
2007-06-01,106.62,107.24,101.56,105.25,8410400,104.11
2007-05-01,102.06,108.05,101.35,106.60,6888100,105.45
2007-04-02,94.51,103.00,93.91,102.21,8842800,100.71
2007-03-01,90.25,95.81,88.77,94.26,7765100,92.88
2007-02-01,98.97,100.44,92.47,92.94,7261400,91.58
2007-01-03,97.18,100.90,94.55,99.15,9961100,97.40
2006-12-01,91.90,97.88,90.55,97.15,5446300,95.44
2006-11-01,92.50,94.05,90.43,91.92,5280900,90.30
2006-10-02,81.76,92.68,81.56,92.33,8165200,90.41
2006-09-01,81.13,83.79,79.31,81.94,5377300,80.24
2006-08-01,76.65,81.68,75.05,80.97,4550700,79.29
2006-07-03,77.54,78.53,72.73,77.41,7128500,75.50
2006-06-01,79.89,80.87,76.06,76.82,6698600,74.92
2006-05-01,82.59,83.69,79.06,79.90,5433200,77.93
2006-04-03,82.72,84.45,80.63,82.34,6432000,80.02
2006-03-01,80.20,84.99,79.51,82.47,5103300,80.14
2006-02-01,80.90,82.24,78.93,80.24,6158500,77.98
2006-01-03,82.45,85.03,80.21,81.30,7663100,78.81
2005-12-01,89.15,89.92,81.56,82.20,5976200,79.68
2005-11-01,81.85,89.94,80.64,88.90,5556400,86.18
2005-10-03,80.22,84.60,78.70,81.88,7019600,79.18
2005-09-01,80.16,82.11,76.93,80.22,5772200,77.58
2005-08-01,83.00,84.20,79.87,80.62,4801300,77.96
2005-07-01,74.30,85.11,74.16,83.46,8056500,80.52
2005-06-01,75.57,77.73,73.45,74.20,6439500,71.58
2005-05-02,76.88,78.11,72.50,75.55,6896900,72.88
2005-04-01,91.49,91.76,71.85,76.38,10709200,73.49
2005-03-01,92.64,93.73,89.09,91.38,5025600,87.92
2005-02-01,93.67,94.97,91.55,92.58,4455600,89.08
2005-01-03,98.97,99.10,91.44,93.42,5960900,89.71
2004-12-01,94.50,99.00,94.47,98.58,5043800,94.67
2004-11-01,89.33,96.63,89.23,94.24,5754800,90.50
2004-10-01,85.95,90.27,84.29,89.75,5839700,86.02
2004-09-01,84.05,87.28,83.24,85.74,4719200,82.18
2004-08-02,86.87,87.39,81.90,84.69,4298600,81.17
2004-07-01,88.28,88.44,83.42,87.07,5929000,83.28
2004-06-01,88.00,91.21,87.30,88.15,4604400,84.31
2004-05-03,88.13,89.75,85.12,88.59,5395500,84.73
2004-04-01,91.67,94.55,88.01,88.17,5507200,84.16
2004-03-01,96.50,97.60,90.28,91.84,5612900,87.66
2004-02-02,99.15,100.43,95.20,96.50,5392400,92.11
2004-01-02,92.86,99.85,89.01,99.23,7275300,94.56
2003-12-01,90.90,94.12,90.03,92.68,5492200,88.32
2003-11-03,89.90,91.48,87.72,90.54,5271600,86.28
2003-10-01,88.75,94.54,87.53,89.48,6999200,85.12
2003-09-02,82.40,93.47,82.30,88.33,8523800,84.02
2003-08-01,81.15,84.72,78.73,82.01,5624600,78.01
2003-07-01,81.40,87.03,80.58,81.25,7362000,77.13
2003-06-02,89.00,89.08,79.81,82.50,9163700,78.32
2003-05-01,85.30,90.40,84.45,88.04,7415800,83.58
2003-04-01,78.50,86.49,78.12,84.90,8872300,80.45
2003-03-03,78.90,84.90,73.17,78.43,9624100,74.32
2003-02-03,78.20,80.05,74.31,77.95,8013500,73.87
2003-01-02,78.80,88.95,77.02,78.20,9698900,73.96
2002-12-02,88.60,89.46,75.60,77.50,7592100,73.30
2002-11-01,78.90,88.11,76.70,86.92,9370900,82.21
2002-10-01,59.20,79.79,54.01,78.94,12847400,74.52
2002-09-03,74.20,77.50,57.99,58.31,9934200,55.05
2002-08-01,70.40,82.85,65.85,75.38,7787400,71.16
2002-07-01,72.01,74.20,65.70,70.40,11771600,66.31
2002-06-03,80.75,80.95,66.10,72.00,10096300,67.82
2002-05-01,83.85,86.49,75.92,80.45,8084700,75.78
2002-04-01,104.00,104.00,83.34,83.76,11608500,78.74
2002-03-01,98.60,108.85,98.50,104.00,7830800,97.77
2002-02-01,107.64,109.30,95.76,98.12,9487300,92.24
2002-01-02,120.60,126.39,101.00,107.89,9687600,101.29
2001-12-03,114.80,124.70,113.21,120.96,6845300,113.57
2001-11-01,107.25,117.00,106.90,115.59,6701600,108.52
2001-10-01,91.72,112.10,91.34,108.07,10066400,101.34
2001-09-04,100.15,103.13,87.49,91.72,13359300,86.01
2001-08-01,105.35,110.09,98.86,99.95,6588100,93.72
2001-07-02,113.50,115.40,101.56,105.21,7934200,98.53
2001-06-01,112.50,119.00,111.10,113.50,7257400,106.29
2001-05-01,115.85,119.90,110.96,111.80,7549100,104.70
2001-04-02,97.45,118.05,90.05,115.14,11678400,107.70
2001-03-01,99.30,108.40,87.65,96.18,12000500,89.96
2001-02-01,112.40,118.64,99.10,99.90,8861600,93.44
2001-01-02,84.50,116.75,83.75,112.00,9870300,104.64
2000-12-01,94.44,104.75,80.06,85.00,8736700,79.41
2000-11-01,98.44,104.37,91.62,93.50,6717300,87.35
2000-10-02,112.62,119.62,86.94,98.50,10655100,91.91
2000-09-01,133.06,134.94,110.25,112.62,5853100,105.08
2000-08-01,112.00,134.25,110.25,132.02,5542000,123.19
2000-07-03,108.75,117.81,100.00,112.25,7762100,104.62
2000-06-01,107.56,122.31,105.50,109.56,6583100,102.11
2000-05-01,112.50,113.62,102.00,107.31,5797000,100.02
2000-04-03,120.00,128.00,101.25,111.50,9123800,103.80
2000-03-01,102.00,128.25,99.50,118.37,8797500,110.19
2000-02-01,112.37,119.75,100.94,102.75,7200400,95.65
2000-01-03,112.44,124.75,109.62,112.25,9073100,104.39
1999-12-01,102.56,122.12,102.25,107.87,7340700,100.31
1999-11-01,98.50,109.87,90.00,103.06,10521000,95.84
1999-10-01,121.00,123.25,89.00,98.25,15065500,91.25
1999-09-01,125.62,137.69,119.62,121.00,7378000,112.37
1999-08-02,124.00,129.63,117.56,124.56,6112500,115.68
1999-07-01,130.00,139.19,122.62,125.69,6526800,116.62
1999-06-01,113.62,132.00,109.44,129.25,6333300,119.92
1999-05-03,208.00,246.00,112.62,116.00,10931300,107.63
1999-04-01,177.31,215.25,163.00,209.19,13162000,96.93
1999-03-01,169.50,185.94,164.00,177.25,10284200,82.13
1999-02-01,184.50,184.50,161.75,169.75,11467100,78.66
1999-01-04,185.00,199.25,173.50,183.25,13515800,84.80
1998-12-01,163.50,189.94,162.25,184.38,6631400,85.32
1998-11-02,148.44,170.56,145.75,165.13,7160400,76.42
1998-10-01,125.06,149.81,116.81,148.50,11642500,68.62
1998-09-01,113.00,136.19,110.75,128.50,9505300,59.38
1998-08-03,134.00,134.88,112.62,112.62,9632200,52.04
1998-07-01,116.00,138.13,112.75,132.50,8488300,61.12
1998-06-01,117.37,120.00,106.00,114.81,7836400,52.96
1998-05-01,115.94,129.31,115.50,117.50,7871700,54.20
1998-04-01,103.87,120.00,103.31,115.87,8718200,53.35
1998-03-02,104.19,106.69,95.87,103.87,7560300,47.82
1998-02-02,100.00,105.87,97.50,104.44,7802200,48.09
1998-01-02,104.50,108.37,95.62,98.75,10597600,45.38
1997-12-01,110.00,113.50,96.37,104.62,8851600,48.07
1997-11-03,99.12,109.94,95.25,109.50,7917600,50.32
1997-10-01,106.12,107.25,88.62,98.50,10356500,45.17
1997-09-02,101.37,107.44,96.12,106.00,8730500,48.61
1997-08-01,105.50,109.44,99.69,101.37,7770100,46.49
1997-07-01,90.25,108.44,90.12,105.75,9786800,48.41
1997-06-02,87.75,93.75,81.75,90.25,8291000,41.31
1997-05-01,160.50,179.25,84.50,86.50,13661300,39.60
1997-04-01,137.00,161.13,127.12,160.50,15671700,36.74
1997-03-03,143.75,149.75,130.00,137.25,14708700,31.41
1997-02-03,157.38,157.38,137.13,143.75,16944800,32.90
1997-01-02,153.75,170.13,145.00,156.88,19400500,35.82
1996-12-02,159.63,166.00,147.25,151.50,13207100,34.59
1996-11-01,128.88,160.75,127.12,159.38,14674500,36.39
1996-10-01,124.00,135.38,123.12,129.00,10666900,29.38
1996-09-03,113.25,127.87,112.56,124.50,11036100,28.35
1996-08-01,108.00,115.75,107.25,114.37,8822000,26.05
1996-07-01,99.25,108.87,89.12,107.50,14376500,24.40
1996-06-03,106.37,106.62,96.12,99.00,12086000,22.47
1996-05-01,107.75,112.50,103.62,106.75,10658400,24.23
1996-04-01,112.12,120.87,103.37,107.75,18098800,24.38
1996-03-01,121.62,125.50,107.62,111.25,16340200,25.17
1996-02-01,108.75,128.88,108.12,122.62,18533400,27.74
1996-01-02,91.37,109.87,83.12,108.50,20720900,24.49
1995-12-01,97.00,97.25,87.75,91.37,12609000,20.63
1995-11-01,97.25,102.37,93.00,96.62,11089300,21.81
1995-10-02,95.00,99.25,89.12,97.25,15587300,21.90
1995-09-01,102.75,104.50,91.62,94.50,19977800,21.28
1995-08-01,109.12,114.62,98.62,103.37,12595200,23.28
1995-07-03,96.25,111.25,95.75,108.87,15660600,24.46
1995-06-01,93.50,99.37,88.37,96.00,12562400,21.57
1995-05-01,93.87,97.87,91.50,93.00,12316000,20.89
1995-04-03,82.25,96.87,82.25,94.62,12830000,21.20
1995-03-01,75.12,85.12,75.12,82.12,11576400,18.40
1995-02-01,72.37,76.25,72.25,75.25,7786500,16.86
1995-01-03,73.50,78.00,70.25,72.12,10522200,16.11
1994-12-01,70.62,74.62,68.87,73.50,7991100,16.41
1994-11-01,74.37,75.25,68.00,70.75,9134300,15.80
1994-10-03,69.37,76.37,67.37,74.50,10729400,16.58
1994-09-01,66.87,71.37,66.62,69.62,9090500,15.49
1994-08-01,61.88,70.12,61.50,68.50,10930000,15.25
1994-07-01,59.00,63.13,54.50,61.88,11349600,13.72
1994-06-01,63.00,65.00,58.13,58.75,8671100,13.02
1994-05-02,57.50,64.12,56.25,63.00,9421100,13.97
1994-04-04,53.00,59.50,51.38,57.50,11643400,12.69
1994-03-01,52.88,58.88,51.38,54.63,11338000,12.06
1994-02-01,56.88,57.38,52.00,52.88,8035100,11.67
1994-01-03,56.88,60.00,54.75,56.50,10592500,12.41
1993-12-01,54.75,59.88,52.75,56.50,9299300,12.41
1993-11-01,46.00,56.13,45.75,53.88,13246400,11.84
1993-10-01,42.13,46.63,42.13,46.00,9037900,10.06
1993-09-01,45.75,46.38,41.25,42.00,7122500,9.18
1993-08-02,44.38,45.88,40.63,45.75,6844000,10.00
1993-07-01,49.63,49.75,41.13,44.50,10176600,9.67
1993-06-01,53.25,54.38,48.50,49.38,6812100,10.74
1993-05-03,49.13,54.00,47.13,52.75,8017300,11.47
1993-04-01,51.50,53.13,47.38,48.63,8105700,10.46
1993-03-01,54.75,57.13,49.88,50.88,9544200,10.94
1993-02-01,52.00,54.88,48.75,54.38,10945000,11.69
1993-01-04,51.75,53.25,45.88,51.50,16155600,10.96
1992-12-01,68.37,68.87,48.75,50.38,18612600,10.72
1992-11-02,67.00,69.87,60.88,68.25,10433500,14.52
1992-10-01,81.00,81.12,65.00,66.87,12173700,13.98
1992-09-01,86.62,88.75,80.00,80.75,6967200,16.88
1992-08-03,94.50,95.25,85.00,86.62,5963600,18.10
1992-07-01,97.87,100.37,92.37,94.75,6676100,19.54
1992-06-01,90.50,98.62,88.25,97.87,6847700,20.18
1992-05-01,91.25,94.37,90.12,90.75,5857600,18.72
1992-04-01,83.50,90.75,81.62,90.75,7660600,18.47
1992-03-02,86.87,90.25,83.12,83.50,6394900,17.00
1992-02-03,90.00,93.25,86.62,86.87,6132000,17.68
1992-01-02,89.00,98.12,88.87,90.00,7027100,18.08
1991-12-02,91.12,92.37,83.50,89.00,9257300,17.88
1991-11-01,98.37,101.37,92.37,92.50,6143500,18.58
1991-10-01,103.62,104.75,96.75,98.25,5497500,19.49
1991-09-03,97.75,106.37,97.62,103.62,6105400,20.56
1991-08-01,101.00,101.75,92.00,96.87,6038500,19.22
1991-07-01,97.62,103.00,95.62,101.25,5408800,19.85
1991-06-03,106.00,107.37,96.62,97.12,7546900,19.04
1991-05-01,102.50,106.50,100.50,106.12,6884000,20.80
1991-04-01,113.87,114.75,102.12,103.00,8053600,19.95
1991-03-01,128.25,135.00,111.00,113.87,9236000,22.06
1991-02-01,126.50,139.75,125.62,128.75,8905300,24.94
1991-01-02,112.87,127.12,105.50,126.75,8263400,24.32
1990-12-03,114.50,116.00,110.62,113.00,5620500,21.68
1990-11-01,105.37,115.12,104.87,113.62,7054000,21.80
1990-10-01,107.12,110.37,96.25,105.50,7259400,20.02
1990-09-04,101.00,109.25,100.75,106.37,6617000,20.18
1990-08-01,111.87,112.37,96.50,101.87,7353000,19.33
1990-07-02,117.50,123.12,110.50,111.50,5983800,20.92
1990-06-01,120.50,122.25,116.25,117.50,5782300,22.04
1990-05-01,109.50,122.12,107.87,120.00,7145600,22.51
1990-04-02,105.12,111.25,105.00,109.00,5828000,20.22
1990-03-01,103.75,109.37,103.37,106.12,6091900,19.69
1990-02-01,98.62,105.50,97.50,103.87,7347800,19.27
1990-01-02,94.75,101.62,94.50,98.62,7492600,18.07
1989-12-01,97.62,101.87,93.37,94.12,6807800,17.25
1989-11-01,100.25,100.75,96.00,97.62,6015000,17.89
1989-10-02,109.37,109.75,97.75,100.25,8048400,18.15
1989-09-01,116.87,118.75,107.75,109.25,6850400,19.78
1989-08-01,115.50,119.37,112.50,117.12,6617400,21.20
1989-07-03,112.50,116.75,110.62,115.00,5580700,20.60
1989-06-01,109.50,115.12,107.50,111.87,6919200,20.04
1989-05-01,113.00,113.75,107.50,109.62,6546300,19.63
1989-04-03,109.25,115.75,106.25,114.12,5798400,20.22
1989-03-01,122.12,122.37,107.62,109.12,7728900,19.33
1989-02-01,129.75,130.88,120.62,121.50,6278000,21.53
1989-01-03,121.87,130.88,120.62,130.63,6677100,22.95
1988-12-01,118.37,124.12,117.62,121.87,4464200,21.41
1988-11-01,122.87,124.37,114.12,118.50,5177500,20.82
1988-10-03,115.12,124.87,112.75,122.62,5778200,21.35
1988-09-01,111.12,116.50,109.50,115.37,5418600,20.08
1988-08-01,126.00,126.87,110.37,111.50,5243900,19.41
1988-07-01,127.75,129.50,120.00,125.75,6270900,21.70
1988-06-01,113.00,128.38,111.75,127.37,7427600,21.98
1988-05-02,113.62,115.12,107.50,112.50,4238000,19.41
1988-04-04,107.50,116.50,105.62,113.37,6586800,19.37
1988-03-01,117.87,118.62,104.25,107.62,6364000,18.39
1988-02-01,112.75,117.87,106.87,117.50,7278800,20.08
1988-01-04,117.00,124.00,108.62,112.37,8411200,19.01
1987-12-01,112.50,120.37,105.00,115.50,6797800,19.54
1987-11-02,121.00,124.87,110.00,110.75,7512500,18.73
1987-10-01,151.25,157.25,100.00,122.50,12645500,20.53
1987-09-01,168.63,169.38,148.50,150.75,9958800,25.27
1987-08-03,159.50,175.88,158.50,168.38,9344100,28.22
1987-07-01,162.88,169.88,159.13,161.00,6121800,26.80
1987-06-01,161.00,168.63,156.00,162.50,6594500,27.05
1987-05-01,160.00,167.63,155.00,160.00,7799800,26.64
1987-04-01,149.00,161.50,142.63,160.13,11346400,26.48
1987-03-02,139.50,156.63,137.63,150.13,7623800,24.83
1987-02-02,128.25,144.25,128.00,139.50,7844200,23.07
1987-01-02,121.00,130.88,115.75,128.75,9833300,21.12
1986-12-01,126.50,130.13,120.00,120.00,6369400,19.68
1986-11-03,124.00,127.87,119.25,127.12,5955600,20.85
1986-10-01,134.88,135.50,119.75,123.62,7611800,20.10
1986-09-02,138.88,145.50,133.13,134.50,8053700,21.87
1986-08-01,132.63,142.00,129.25,138.75,5616800,22.56
1986-07-01,146.50,150.13,129.88,132.50,7030900,21.36
1986-06-02,152.75,153.50,144.13,146.50,4680800,23.62
1986-05-01,156.00,157.50,142.25,152.38,6690400,24.57
1986-04-01,151.88,161.88,147.38,156.25,6731200,25.01
1986-03-03,150.38,153.50,144.50,151.50,8463400,24.25
1986-02-03,151.88,161.00,150.00,150.88,7341500,24.15
1986-01-02,154.75,156.50,143.00,151.50,6057300,24.08
1985-12-02,139.75,158.75,137.63,155.50,5625900,24.71
1985-11-01,129.63,140.75,129.63,139.75,5547500,22.21
1985-10-01,124.00,131.38,122.87,129.88,4790900,20.47
1985-09-03,126.62,130.50,122.25,123.87,5081300,19.52
1985-08-01,131.75,132.75,125.50,126.62,3209100,19.96
1985-07-01,123.75,132.50,120.00,131.38,5297000,20.53
1985-06-03,129.38,130.63,117.37,123.75,6108200,19.34
1985-05-01,126.37,133.25,124.62,128.63,4777600,20.10
1985-04-01,127.00,130.38,123.87,126.50,3977600,19.59
1985-03-01,134.50,136.75,124.12,127.00,5036200,19.67
1985-02-01,135.63,138.25,130.75,134.00,5023700,20.76
1985-01-02,122.37,137.63,119.00,136.38,6149900,20.95
1984-12-03,121.25,124.50,116.00,123.12,4578600,18.92
1984-11-01,125.75,127.75,119.50,121.75,4323000,18.71
1984-10-01,123.75,127.75,118.75,124.62,4028100,19.15
1984-09-04,123.00,128.50,120.87,124.25,4313800,18.93
1984-08-01,111.00,126.75,110.87,123.75,5456900,18.85
1984-07-02,105.75,110.87,104.00,110.62,3676200,16.70
1984-06-01,107.75,109.25,99.00,105.75,5763700,15.96
1984-05-01,114.00,117.25,105.62,107.75,4257400,16.26
1984-04-02,114.25,114.62,107.50,113.75,4759800,17.03
1984-03-01,109.75,115.75,106.62,113.87,4444600,17.05
1984-02-01,114.25,114.62,106.50,110.25,5814300,16.50
1984-01-03,122.25,125.00,112.62,114.12,5803000,16.94
1983-12-01,117.75,124.87,117.12,122.00,3722800,18.11
1983-11-01,127.25,127.75,117.37,117.37,4527300,17.42
1983-10-03,126.50,134.25,125.50,126.75,5018600,18.67
1983-09-01,119.62,129.50,118.12,126.87,3571700,18.69
1983-08-01,120.25,123.75,115.25,119.50,3106500,17.61
1983-07-01,120.62,127.00,118.62,120.37,3523100,17.60
1983-06-01,111.25,124.50,110.25,120.25,3051400,17.58
1983-05-02,116.00,118.50,109.75,111.25,2790200,16.26
1983-04-04,101.62,118.00,101.12,117.00,3787900,16.96
1983-03-01,100.75,104.87,98.62,101.75,3181800,14.75
1983-02-01,98.12,101.50,93.87,99.00,3782300,14.35
1983-01-03,94.75,100.75,92.25,98.87,4072500,14.21
1982-12-01,87.25,98.00,86.12,96.25,4029000,13.83
1982-11-01,80.50,86.50,79.50,86.50,3672600,12.43
1982-10-01,74.00,84.75,73.25,79.87,4443900,11.36
1982-09-01,70.25,77.62,69.37,73.37,4399700,10.44
1982-08-02,66.62,71.00,62.13,70.50,4148900,10.03
1982-07-01,60.63,68.62,59.38,65.62,3788700,9.21
1982-06-01,61.63,62.13,57.50,60.63,2849000,8.51
1982-05-03,64.37,65.25,61.25,61.50,2232400,8.63
1982-04-01,60.50,66.12,59.88,64.25,3092400,8.90
1982-03-01,62.13,62.75,57.13,59.75,3062100,8.28
1982-02-01,63.00,64.00,59.75,61.88,2805200,8.57
1982-01-04,57.63,64.75,55.63,63.63,3860500,8.69
1981-12-01,54.50,57.63,53.00,56.88,2245400,7.77
1981-11-02,52.00,54.50,49.88,54.50,2364900,7.45
1981-10-01,54.13,56.25,48.38,51.50,2540600,6.92
1981-09-01,55.13,56.75,52.25,54.13,2015400,7.28
1981-08-03,56.13,58.88,55.00,55.13,1657900,7.41
1981-07-01,57.88,57.88,54.63,56.13,1561100,7.43
1981-06-01,59.75,60.75,57.13,57.88,2090500,7.66
1981-05-01,58.63,59.38,55.13,58.75,2492900,7.78
1981-04-01,62.38,63.38,58.63,58.63,3175900,7.65
1981-03-02,64.25,65.25,61.38,62.38,2043000,8.14
1981-02-02,64.37,64.87,60.25,64.25,1766700,8.38
1981-01-02,67.87,71.50,64.00,64.37,2184800,8.29
1980-12-01,68.00,69.50,63.25,67.87,2209500,8.74
1980-11-03,66.75,72.75,66.25,68.12,2649400,8.77
1980-10-01,64.12,71.50,63.63,66.62,2512100,8.47
1980-09-02,65.50,69.00,63.38,64.12,2203100,8.15
1980-08-01,65.25,69.12,64.00,65.50,1882200,8.32
1980-07-01,58.75,66.12,58.38,65.25,1987500,8.18
1980-06-02,55.38,60.38,55.25,58.75,2069200,7.37
1980-05-01,54.88,56.63,52.00,55.38,1988400,6.95
1980-04-01,55.75,56.00,50.38,54.88,2722600,6.78
1980-03-03,63.50,63.50,51.38,55.75,2436900,6.88
1980-02-01,68.62,70.50,62.00,63.50,2124400,7.84
1980-01-02,63.00,72.00,61.25,68.62,2362500,8.37
1979-12-03,65.12,67.62,63.25,64.37,1388400,7.85
1979-11-01,62.38,67.00,61.13,65.25,1667800,7.96
1979-10-01,67.62,69.50,61.13,62.38,2069200,7.50
1979-09-04,69.87,71.37,65.75,67.75,1935500,8.15
1979-08-01,69.75,72.50,68.25,70.00,1649100,8.42
1979-07-02,73.37,76.75,68.00,69.75,1733300,8.29
1979-06-01,76.37,78.50,72.12,73.37,1565500,8.72
1979-05-01,314.25,321.50,302.25,304.00,1460800,9.03
1979-04-02,315.50,322.00,306.25,314.25,1825200,9.23
1979-03-01,300.00,320.75,298.63,315.50,1600500,9.27
1979-02-01,308.75,311.00,297.13,300.00,1529400,8.81
1979-01-02,298.50,316.25,294.50,308.75,2248100,8.97
1978-12-01,270.63,310.00,269.38,298.50,2405600,8.67
1978-11-01,265.25,276.50,256.00,269.50,1962800,7.83
1978-10-02,277.00,293.50,263.50,264.25,2195700,7.59
1978-09-01,292.00,304.50,273.50,277.00,1719700,7.96
1978-08-01,281.00,300.75,279.00,291.88,2214400,8.39
1978-07-03,257.25,281.50,255.00,281.00,2075500,7.99
1978-06-01,258.25,276.25,256.00,257.25,1724100,7.32
1978-05-01,266.00,268.75,258.00,258.25,1824100,7.35
1978-04-03,236.25,266.00,234.75,266.00,3147600,7.48
1978-03-01,251.25,252.50,235.25,235.50,2393600,6.63
1978-02-01,265.50,266.38,250.25,251.25,1569100,7.07
1978-01-03,268.50,273.00,264.00,265.50,1927000,7.39
1977-12-01,264.00,275.25,259.25,273.50,1615000,7.61
1977-11-01,257.25,269.25,249.00,264.00,1835000,7.35
1977-10-03,261.00,262.50,254.13,257.25,1315800,7.09
1977-09-01,268.38,269.00,255.25,261.00,1081000,7.19
1977-08-01,268.13,272.00,263.88,268.38,1028800,7.40
1977-07-01,263.88,275.50,258.00,268.13,1480100,7.32
1977-06-01,246.00,268.88,246.00,264.00,1540500,7.21
1977-05-02,258.75,263.75,244.50,245.50,1506400,6.70
1977-04-01,276.50,279.25,256.50,258.75,1907600,7.00
1977-03-01,276.13,286.13,275.75,276.50,1688300,7.48
1977-02-01,275.25,277.88,266.00,276.00,1398900,7.46
1977-01-03,276.50,280.50,266.13,275.25,1603600,7.38