Date,Open,High,Low,Close,Volume,Adj Close
2008-03-03,62.00,65.81,61.17,64.18,14195100,64.18
2008-02-01,63.35,64.07,61.36,61.96,11547600,61.96
2008-01-02,66.56,68.85,61.72,63.14,17202500,62.72
2007-12-03,67.62,68.50,66.55,66.70,10284200,66.26
2007-11-01,64.80,68.75,63.73,67.74,14358000,67.29
2007-10-01,65.66,66.80,63.55,65.17,10584000,64.34
2007-09-04,61.63,65.75,61.26,65.70,12074400,64.86
2007-08-01,60.51,62.98,60.31,61.79,14975300,61.00
2007-07-02,61.94,63.88,59.72,60.50,14868200,59.33
2007-06-01,63.35,63.77,60.73,61.62,12951700,60.43
2007-05-01,64.53,64.94,61.65,63.27,13292500,62.05
2007-04-02,60.26,65.45,60.03,64.22,13144300,62.57
2007-03-01,62.35,62.93,59.87,60.26,15064600,58.71
2007-02-01,66.80,67.15,62.72,62.93,11003400,61.31
2007-01-03,66.13,68.22,65.90,66.80,9188300,64.71
2006-12-01,65.91,67.25,65.29,66.02,8170400,63.95
2006-11-01,67.38,69.03,65.22,65.91,9708100,63.84
2006-10-02,65.00,69.41,64.50,67.40,9157300,64.92
2006-09-01,64.87,65.04,63.25,64.94,6809600,62.55
2006-08-01,62.38,65.13,62.29,64.66,6743000,62.28
2006-07-03,60.13,63.00,59.68,62.55,7101400,59.90
2006-06-01,60.25,62.00,58.97,59.92,9531300,57.38
2006-05-01,58.71,60.93,58.19,60.22,9312000,57.67
2006-04-03,59.49,59.76,57.32,58.61,9458100,55.78
2006-03-01,57.62,61.10,57.45,59.22,8300200,56.36
2006-02-01,57.67,59.71,56.70,57.65,10120200,54.87
2006-01-03,61.07,63.10,57.45,57.54,12062900,54.46
2005-12-01,61.85,62.06,59.76,60.10,9291900,56.88
2005-11-01,62.48,63.78,60.00,61.75,11850700,58.44
2005-10-03,63.18,64.60,60.53,62.62,11139300,58.95
2005-09-01,63.18,65.33,62.85,63.28,6909100,59.58
2005-08-01,64.25,65.35,61.65,63.39,6349400,59.68
2005-07-01,64.82,65.43,62.67,63.96,7802500,59.91
2005-06-01,67.10,67.61,64.43,65.00,7791300,60.88
2005-05-02,68.68,68.87,66.76,67.10,6294600,62.85
2005-04-01,67.32,69.99,66.65,68.63,7865400,63.97
2005-03-01,66.47,68.68,66.12,67.16,7756800,62.60
2005-02-01,64.61,66.89,64.52,65.60,6020500,61.14
2005-01-03,63.35,64.98,61.20,64.70,7118000,60.04
2004-12-01,60.33,64.25,59.60,63.42,8040900,58.86
2004-11-01,58.35,61.49,57.81,60.32,6310600,55.98
2004-10-01,56.39,58.48,54.81,58.38,6985400,53.92
2004-09-01,58.00,58.80,56.09,56.33,5635800,52.03
2004-08-02,55.00,58.10,54.37,58.10,5129900,53.67
2004-07-01,55.35,58.14,54.43,55.27,6996800,50.79
2004-06-01,55.23,57.28,54.50,55.70,6259700,51.19
2004-05-03,54.22,56.39,54.02,55.71,7309700,51.20
2004-04-01,51.05,54.77,49.90,54.03,8295300,49.40
2004-03-01,54.49,54.49,49.25,50.72,7831500,46.37
2004-02-02,53.41,54.90,52.79,53.91,6945300,49.29
2004-01-02,51.66,54.04,50.43,53.42,8932100,48.62
2003-12-01,50.30,51.74,48.79,51.66,8703400,47.02
2003-11-03,50.08,52.89,48.26,49.30,8957100,44.87
2003-10-01,49.71,51.15,48.05,50.33,9170000,45.59
2003-09-02,49.78,52.50,49.09,49.52,9837000,44.86
2003-08-01,50.95,52.25,49.00,49.58,7795900,44.91
2003-07-01,51.70,54.24,50.55,51.79,8639900,46.69
2003-06-02,54.35,55.57,50.75,51.70,10821600,46.61
2003-05-01,56.36,57.52,52.55,54.35,8083600,49.00
2003-04-01,57.87,59.08,53.95,56.36,7919500,50.59
2003-03-03,53.16,58.68,51.50,57.87,8083400,51.95
2003-02-03,53.50,53.95,49.10,52.45,7655000,47.08
2003-01-02,54.25,57.55,51.54,53.61,7956100,47.93
2002-12-02,56.59,57.07,53.00,53.71,7122900,48.02
2002-11-01,58.33,61.24,56.30,57.02,6937200,50.98
2002-10-01,54.95,61.30,54.30,58.75,10150900,52.35
2002-09-03,53.88,56.25,51.45,54.08,7827500,48.19
2002-08-01,53.00,56.50,49.75,54.31,7507900,48.39
2002-07-01,51.70,54.85,41.40,52.60,16378700,46.69
2002-06-03,61.10,61.74,52.00,52.26,10014800,46.39
2002-05-01,63.97,64.63,59.16,61.35,7646900,54.46
2002-04-01,64.20,65.29,61.78,63.86,7653200,56.50
2002-03-01,60.90,65.89,60.60,64.95,8019000,57.46
2002-02-01,57.26,60.97,54.70,60.90,7271200,53.88
2002-01-02,58.90,60.10,56.60,57.51,6601800,50.72
2001-12-03,57.82,60.18,55.42,59.10,8706900,52.13
2001-11-01,57.58,60.97,57.51,58.25,7557100,51.38
2001-10-01,55.40,59.66,53.05,57.91,8206900,50.92
2001-09-04,55.35,57.16,50.20,55.40,12474300,48.72
2001-08-01,54.10,57.60,52.30,52.71,7394900,46.35
2001-07-02,50.10,54.98,50.00,54.10,8229200,47.42
2001-06-01,96.96,103.50,49.13,49.96,9688900,43.79
2001-05-01,96.60,102.00,95.82,96.95,8773800,42.49
2001-04-02,87.50,96.70,85.19,96.48,10913100,42.13
2001-03-01,97.80,99.85,80.50,87.47,14132500,38.19
2001-02-01,93.13,98.25,93.13,97.33,6520200,42.50
2001-01-02,104.00,104.69,90.37,93.13,8434400,40.53
2000-12-01,99.25,105.94,95.25,105.06,7247600,45.72
2000-11-01,92.00,103.00,89.19,100.00,7308700,43.52
2000-10-02,94.19,97.50,90.31,92.12,6778300,39.95
2000-09-01,92.50,97.81,90.31,93.94,5096500,40.74
2000-08-01,92.50,98.87,91.25,91.95,4573000,39.88
2000-07-03,101.25,101.44,90.25,93.06,7025700,40.23
2000-06-01,89.25,101.98,82.50,101.87,7550100,44.04
2000-05-01,82.25,90.00,81.87,89.50,5671200,38.69
2000-04-03,70.62,84.44,70.00,82.50,9266200,35.54
2000-03-01,72.25,82.25,66.12,70.25,12519600,30.26
2000-02-01,85.44,86.31,70.06,72.00,9840400,31.01
2000-01-03,93.12,96.94,80.50,86.06,8133900,36.94
1999-12-01,103.25,103.44,90.12,93.25,6547700,40.02
1999-11-01,105.25,106.87,101.81,103.75,4536500,44.53
1999-10-01,92.12,106.44,92.12,104.75,6326000,44.84
1999-09-01,102.25,102.62,90.00,91.87,5154800,39.32
1999-08-02,91.94,105.87,90.31,102.25,4936300,43.77
1999-07-01,97.37,99.50,91.06,91.06,4256900,38.86
1999-06-01,92.44,98.00,89.25,98.00,4073300,41.82
1999-05-03,97.44,98.00,87.81,92.62,5109600,39.53
1999-04-01,93.25,103.00,88.87,97.50,5234400,41.49
1999-03-01,84.75,94.00,83.69,93.50,4473600,39.78
1999-02-01,84.87,88.12,81.62,85.37,4678900,36.33
1999-01-04,82.94,86.31,77.00,85.12,6118700,36.11
1998-12-01,81.06,84.37,76.19,83.87,6107700,35.58
1998-11-02,81.44,89.75,80.62,81.25,4600300,34.47
1998-10-01,77.12,84.69,72.62,81.50,5827800,34.47
1998-09-01,69.12,80.81,68.12,78.25,5777300,33.10
1998-08-03,77.19,77.81,68.87,69.00,4583000,29.19
1998-07-01,73.75,79.37,70.81,77.25,5129600,32.57
1998-06-01,69.87,77.87,67.06,74.00,4660500,31.20
1998-05-01,72.50,72.69,68.12,69.06,3633500,29.11
1998-04-01,73.31,77.50,68.06,71.50,5082900,30.04
1998-03-02,75.19,76.44,71.06,73.44,3975200,30.85
1998-02-02,68.50,75.50,68.06,75.37,4606200,31.66
1998-01-02,65.06,69.44,63.38,66.94,5345800,28.03
1997-12-01,63.38,67.31,63.13,65.87,4470100,27.59
1997-11-03,58.44,65.00,58.19,62.94,5023100,26.36
1997-10-01,58.13,62.13,53.00,57.38,5845500,23.94
1997-09-02,56.75,60.56,55.13,57.69,5979500,24.07
1997-08-01,62.00,62.50,55.94,56.69,6240000,23.65
1997-07-01,64.37,65.87,60.00,62.13,5637000,25.83
1997-06-02,60.25,66.50,58.75,64.37,5156000,26.76
1997-05-01,60.63,62.63,58.25,60.00,4496500,24.94
1997-04-01,52.88,61.50,51.13,61.13,5022700,25.32
1997-03-03,57.00,61.38,52.75,52.88,5688800,21.90
1997-02-03,58.00,62.75,56.63,57.50,5223600,23.82
1997-01-02,49.88,58.50,48.63,57.75,5994500,23.85
1996-12-02,53.13,53.75,48.00,49.75,4130100,20.54
1996-11-01,49.75,54.00,48.88,53.25,4170900,21.99
1996-10-01,51.25,52.88,47.13,49.25,4234300,20.26
1996-09-03,48.63,51.75,48.25,51.25,3278800,21.08
1996-08-01,47.75,53.38,47.75,49.25,3133800,20.26
1996-07-01,49.75,50.00,44.13,47.75,3736300,19.57
1996-06-03,97.00,100.37,47.50,49.50,4315300,20.29
1996-05-01,92.00,98.37,88.37,97.37,4684800,19.96
1996-04-01,93.12,95.25,85.62,92.50,5838900,18.88
1996-03-01,94.25,98.25,91.00,92.25,5989000,18.83
1996-02-01,96.25,100.37,92.37,93.50,8224400,19.09
1996-01-02,85.50,96.50,83.12,96.00,5841500,19.53
1995-12-01,86.87,92.37,85.12,85.50,4993700,17.39
1995-11-01,81.25,87.25,79.62,86.62,3630800,17.62
1995-10-02,73.62,84.12,73.12,81.50,4341000,16.51
1995-09-01,69.00,74.87,68.37,74.12,3586200,15.02
1995-08-01,71.50,71.50,66.87,69.00,2942700,13.98
1995-07-03,67.25,71.75,64.37,71.75,4475000,14.47
1995-06-01,66.00,71.25,65.37,67.50,3554600,13.61
1995-05-01,64.75,67.62,61.63,66.12,5342000,13.33
1995-04-03,59.38,65.12,58.38,65.00,5082500,13.04
1995-03-01,56.63,63.00,56.38,59.50,4601900,11.94
1995-02-01,58.38,58.38,55.50,56.75,4734100,11.39
1995-01-03,54.63,59.50,53.63,58.13,4788300,11.61
1994-12-01,53.63,55.75,52.13,54.75,4274200,10.93
1994-11-01,54.25,56.50,51.25,53.38,5489800,10.66
1994-10-03,51.88,56.13,49.50,54.63,5166900,10.85
1994-09-01,50.13,52.38,48.38,51.75,4807300,10.28
1994-08-01,47.00,50.63,46.63,50.13,6292700,9.95
1994-07-01,43.13,47.63,42.25,47.00,5284200,9.28
1994-06-01,44.13,44.25,42.25,42.88,3707700,8.46
1994-05-02,41.38,44.88,40.50,44.25,4487100,8.73
1994-04-04,36.50,41.88,36.25,41.38,5611300,8.11
1994-03-01,40.13,40.88,36.00,37.75,4976400,7.40
1994-02-01,42.25,43.13,40.00,40.13,4753500,7.86
1994-01-03,44.75,45.75,40.13,42.38,4914800,8.26
1993-12-01,43.75,45.50,42.38,44.88,4086300,8.74
1993-11-01,42.13,45.63,41.88,43.63,4521300,8.50
1993-10-01,39.25,42.63,38.50,42.13,4521600,8.16
1993-09-01,40.63,41.75,37.63,39.38,5682700,7.62
1993-08-02,36.63,41.00,35.63,40.75,6467000,7.89
1993-07-01,41.25,41.38,36.13,36.50,6572500,7.02
1993-06-01,44.50,45.75,40.50,41.50,5156000,7.98
1993-05-03,44.00,45.75,42.25,44.63,4794600,8.58
1993-04-01,42.63,43.88,38.38,43.63,5828400,8.34
1993-03-01,42.88,44.75,38.63,42.63,7387700,8.15
1993-02-01,44.38,46.13,37.63,42.50,8792100,8.12
1993-01-04,50.25,50.38,43.50,44.00,5943400,8.37
1992-12-01,50.25,54.75,49.75,50.50,3778000,9.60
1992-11-02,49.75,51.88,47.63,50.38,3571100,9.58
1992-10-01,47.38,51.00,43.25,50.00,4469400,9.46
1992-09-01,49.25,52.88,46.50,47.13,4022900,8.92
1992-08-03,48.88,51.25,48.13,49.38,3353600,9.35
1992-07-01,44.63,49.63,44.63,49.25,3981100,9.28
1992-06-01,96.50,98.00,43.00,44.75,6779600,8.43
1992-05-01,94.37,97.75,92.00,96.87,5255800,9.12
1992-04-01,97.00,102.75,88.87,94.87,8204400,8.89
1992-03-02,100.75,102.62,94.00,97.50,5168400,9.14
1992-02-03,106.75,109.75,96.50,101.25,6128900,9.49
1992-01-02,112.50,117.37,102.25,107.50,6822000,10.04
1991-12-02,95.25,116.25,95.25,114.50,5877000,10.69
1991-11-01,94.87,100.12,92.50,96.37,4997000,9.00
1991-10-01,88.50,95.50,84.75,95.12,5340500,8.85
1991-09-03,93.12,93.62,88.00,88.37,4013300,8.22
1991-08-01,91.62,93.37,85.00,92.87,4132800,8.64
1991-07-01,84.50,91.62,81.75,91.62,5131900,8.48
1991-06-03,89.25,90.00,82.00,83.50,7708900,7.73
1991-05-01,94.25,96.25,88.87,90.62,6019000,8.39
1991-04-01,95.62,100.37,93.12,94.50,7249400,8.71
1991-03-01,81.12,99.50,81.00,95.87,9212300,8.84
1991-02-01,76.25,82.87,75.00,82.12,6873900,7.57
1991-01-02,71.37,76.62,65.37,76.50,7080600,7.02
1990-12-03,70.75,72.12,69.50,71.75,4826800,6.59
1990-11-01,64.25,70.37,63.75,69.75,6097000,6.40
1990-10-01,64.00,69.50,63.38,64.37,6154100,5.88
1990-09-04,64.62,66.75,60.50,63.25,5779200,5.78
1990-08-01,70.37,70.75,60.00,65.62,7473600,5.99
1990-07-02,67.75,74.12,67.50,70.62,5833500,6.42
1990-06-01,64.50,68.25,62.88,67.75,5422400,6.16
1990-05-01,57.00,64.37,56.75,63.88,5984100,5.81
1990-04-02,55.75,59.38,55.50,56.63,5000700,5.12
1990-03-01,53.88,57.50,53.75,56.13,4443300,5.07
1990-02-01,54.25,56.63,52.00,53.63,5187400,4.85
1990-01-02,58.75,60.75,51.13,52.38,6447200,4.71
1989-12-01,57.00,59.50,55.50,59.38,4862400,5.34
1989-11-01,55.00,57.25,52.38,56.50,4700300,5.08
1989-10-02,54.25,56.63,50.50,55.38,6351500,4.95
1989-09-01,52.63,54.88,50.00,54.75,5751400,4.90
1989-08-01,53.25,53.38,49.38,52.38,6416200,4.68
1989-07-03,48.75,54.25,47.88,53.38,5582100,4.75
1989-06-01,49.75,53.75,47.13,47.88,6226600,4.26
1989-05-01,95.50,97.25,47.13,49.38,6451800,4.39
1989-04-03,90.87,96.87,89.87,96.12,5653600,4.25
1989-03-01,86.75,93.50,85.12,90.75,6739500,4.01
1989-02-01,91.62,92.25,85.50,86.12,6282500,3.81
1989-01-03,85.00,92.00,83.00,91.62,6595200,4.03
1988-12-01,86.00,87.50,84.25,85.12,4323200,3.74
1988-11-01,87.00,88.00,80.62,86.00,5783500,3.78
1988-10-03,85.75,88.12,84.25,87.00,5440600,3.80
1988-09-01,80.62,86.75,79.75,85.87,6199900,3.75
1988-08-01,80.00,82.37,78.75,81.00,5395800,3.54
1988-07-01,79.50,80.37,76.00,80.00,5805400,3.47
1988-06-01,78.25,81.75,76.87,79.37,8363700,3.45
1988-05-02,76.00,78.00,69.25,77.75,7497100,3.38
1988-04-04,78.87,84.12,75.37,75.75,7738700,3.27
1988-03-01,83.37,86.62,77.37,79.37,7203600,3.42
1988-02-01,79.00,83.50,76.00,83.25,7739200,3.59
1988-01-04,75.87,79.87,69.62,78.37,12605600,3.36
1987-12-01,73.75,80.37,70.00,74.87,7306400,3.21
1987-11-02,79.25,80.62,70.75,73.00,7791200,3.13
1987-10-01,96.00,99.50,55.25,80.00,16290900,3.41
1987-09-01,100.00,100.50,89.50,95.50,10951500,4.07
1987-08-03,95.00,105.37,92.50,99.75,8788400,4.26
1987-07-01,92.00,96.75,89.12,95.25,7525800,4.05
1987-06-01,86.37,95.25,85.00,91.87,6439400,3.90
1987-05-01,86.75,90.37,80.25,86.00,7792400,3.65
1987-04-01,87.75,92.12,83.12,87.12,11077100,3.68
1987-03-02,87.00,94.50,85.37,88.50,9923800,3.74
1987-02-02,75.37,88.50,74.75,86.25,10537000,3.65
1987-01-02,65.62,78.87,65.62,75.62,12411500,3.18
1986-12-01,67.50,72.00,65.25,65.62,8123400,2.76
1986-11-03,70.00,70.87,64.75,68.50,6965800,2.88
1986-10-01,64.50,70.12,61.88,69.75,5719400,2.92
1986-09-02,73.50,73.87,60.25,64.00,9497900,2.68
1986-08-01,68.25,74.50,67.00,73.87,7158000,3.09
1986-07-01,72.62,72.87,64.37,68.12,8141600,2.84
1986-06-02,68.12,73.75,65.62,72.62,7095500,3.03
1986-05-01,64.87,70.50,64.00,68.37,7941500,2.85
1986-04-01,57.75,69.37,52.88,65.87,14886700,2.73
1986-03-03,49.88,58.50,48.13,57.38,14274400,2.38
1986-02-03,53.75,55.00,45.75,49.75,31687300,2.06
1986-01-02,52.50,54.00,49.25,53.75,6325600,2.21
1985-12-02,49.63,55.25,48.25,52.63,8357500,2.17
1985-11-01,46.88,50.63,46.63,49.88,11448100,2.05
1985-10-01,44.25,47.75,43.13,47.00,5933800,1.92
1985-09-03,46.75,48.00,42.75,44.38,6103400,1.82
1985-08-01,46.75,47.50,44.25,46.75,4921300,1.91
1985-07-01,46.50,49.13,45.00,46.13,7084200,1.87
1985-06-03,47.38,47.88,44.88,46.38,5812800,1.88
1985-05-01,43.63,47.38,42.88,47.00,6525600,1.91
1985-04-01,41.75,44.75,40.38,43.88,9078000,1.77
1985-03-01,39.00,42.13,38.75,42.00,7756800,1.69
1985-02-01,38.25,40.13,37.00,39.38,7219500,1.59
1985-01-02,35.88,39.25,35.13,39.00,6820000,1.56
1984-12-03,35.38,37.25,33.75,36.13,6300800,1.45
1984-11-01,32.50,36.63,32.25,35.50,7493000,1.42
1984-10-01,32.13,33.88,30.25,32.50,5378300,1.29
1984-09-04,33.63,34.88,31.75,32.50,5879800,1.29
1984-08-01,29.25,34.25,29.25,33.75,8312600,1.34
1984-07-02,30.00,30.87,28.00,29.25,6648200,1.15
1984-06-01,30.62,33.13,29.37,30.00,8657200,1.18
1984-05-01,37.38,38.00,30.12,30.62,7257600,1.20
1984-04-02,35.13,38.63,34.88,37.38,5069200,1.46
1984-03-01,35.88,36.38,33.38,35.00,5349700,1.36
1984-02-01,38.38,40.00,34.13,35.88,7448200,1.40
1984-01-03,40.50,42.88,37.25,38.38,8445400,1.49
1983-12-01,42.38,42.38,39.00,40.88,7203800,1.58
1983-11-01,43.75,44.75,41.50,42.38,4831400,1.64
1983-10-03,44.75,48.00,43.25,43.88,5479600,1.69
1983-09-01,41.38,45.88,40.38,45.13,5903700,1.74
1983-08-01,43.88,44.63,40.13,41.13,6729500,1.58
1983-07-01,49.50,49.75,42.75,44.00,6167600,1.68
1983-06-01,46.00,49.50,45.38,49.25,8221300,1.88
1983-05-02,49.50,51.50,45.75,46.00,6312300,1.76
1983-04-04,46.50,50.63,44.75,50.13,7923600,1.91
1983-03-01,48.50,50.63,44.63,47.38,8630800,1.80
1983-02-01,48.38,48.88,45.00,47.38,6238700,1.80
1983-01-03,49.75,51.38,46.00,48.38,4785200,1.83
1982-12-01,46.25,51.25,44.63,49.63,5563500,1.88
1982-11-01,44.25,48.00,43.50,46.50,7377900,1.76
1982-10-01,42.88,44.50,38.75,43.88,18349200,1.65
1982-09-01,44.38,47.88,42.50,43.13,5700000,1.62
1982-08-02,40.88,45.50,38.00,45.00,5445100,1.69
1982-07-01,39.25,43.00,38.00,39.63,3124300,1.48
1982-06-01,39.63,40.75,37.50,39.50,3339200,1.48
1982-05-03,40.38,42.13,38.00,39.25,3093700,1.47
1982-04-01,37.13,40.38,36.63,40.00,3576400,1.49
1982-03-01,37.38,37.88,32.50,37.00,3674200,1.37
1982-02-01,37.13,39.13,36.00,37.00,3769000,1.37
1982-01-04,36.75,38.13,33.75,37.88,3420600,1.40
1981-12-01,37.75,37.75,34.00,37.13,1914400,1.37
1981-11-02,36.63,38.00,33.75,37.75,2981500,1.39
1981-10-01,33.00,36.75,32.38,36.38,3166200,1.33
1981-09-01,29.87,33.50,28.25,33.00,3218200,1.21
1981-08-03,33.63,34.13,29.75,29.87,2657800,1.10
1981-07-01,35.00,35.13,30.12,33.63,2201400,1.23
1981-06-01,38.25,39.38,34.50,35.00,2694800,1.27
1981-05-01,106.62,109.00,35.25,38.25,2763200,1.39
1981-04-01,103.75,112.37,101.00,106.62,3808200,1.29
1981-03-02,102.87,107.00,100.62,103.75,3521400,1.25
1981-02-02,95.37,104.00,93.87,103.00,3179800,1.24
1981-01-02,99.75,102.12,92.62,95.75,3485900,1.15
1980-12-01,90.75,101.37,85.12,99.75,4347400,1.20
1980-11-03,85.50,94.50,81.00,90.75,6035200,1.09
1980-10-01,81.00,85.50,75.37,84.75,4561400,1.01
1980-09-02,79.37,84.37,76.50,81.00,3821000,0.97
1980-08-01,81.00,85.75,79.00,79.37,2698200,0.95
1980-07-01,78.50,81.50,78.12,81.00,2884800,0.96
1980-06-02,79.87,82.50,78.25,78.50,2363400,0.93
1980-05-01,75.87,81.87,75.12,80.00,2987400,0.95
1980-04-01,71.00,76.50,70.00,75.87,2794500,0.89
1980-03-03,68.62,71.12,66.00,71.00,3252800,0.83
1980-02-01,75.00,76.25,68.50,68.62,3618700,0.81
1980-01-02,79.00,81.62,75.00,75.37,3234900,0.88
1979-12-03,74.75,80.37,74.50,79.25,2643800,0.92
1979-11-01,68.12,74.87,67.62,74.75,3216000,0.87
1979-10-01,73.62,74.62,64.75,68.12,3019600,0.79
1979-09-04,77.00,77.00,73.12,74.12,1821700,0.86
1979-08-01,72.50,77.87,72.00,77.12,2313100,0.89
1979-07-02,71.75,73.00,70.50,72.50,2339800,0.83
1979-06-01,69.50,73.37,68.50,71.75,2178700,0.83
1979-05-01,69.62,70.87,68.12,69.62,2443600,0.80
1979-04-02,68.62,71.25,68.00,69.62,2543500,0.80
1979-03-01,68.25,72.00,67.37,68.62,2709600,0.78
1979-02-01,75.37,75.37,67.50,68.25,2628100,0.78
1979-01-02,73.75,77.37,72.75,75.87,1975200,0.86
1978-12-01,77.75,78.25,71.25,73.75,1812400,0.84
1978-11-01,75.25,78.75,74.37,77.37,1619200,0.88
1978-10-02,83.12,85.00,71.50,73.50,2585000,0.83
1978-09-01,84.62,89.00,81.87,83.12,1749600,0.94
1978-08-01,84.87,88.50,83.75,84.50,1907000,0.95
1978-07-03,81.50,84.87,80.00,84.87,2195700,0.95
1978-06-01,77.25,83.37,77.25,81.37,2877300,0.91
1978-05-01,76.50,79.75,73.00,76.87,2582400,0.86
1978-04-03,67.75,76.50,65.62,76.50,3126400,0.85
1978-03-01,67.00,70.75,66.62,68.00,1695400,0.76
1978-02-01,69.75,71.37,65.50,67.00,1263600,0.75
1978-01-03,76.62,76.62,68.75,69.75,1861000,0.77
1977-12-01,74.12,77.12,72.12,76.75,1786200,0.85
1977-11-01,72.87,74.75,69.50,74.00,2027400,0.82
1977-10-03,73.50,74.37,69.50,73.37,2209100,0.81
1977-09-01,72.37,74.00,71.12,73.50,1438600,0.81
1977-08-01,68.75,75.37,68.25,72.25,2008600,0.80
1977-07-01,70.62,70.87,68.25,68.75,2088200,0.76
1977-06-01,65.12,73.37,65.12,70.62,2326900,0.78
1977-05-02,63.13,68.25,62.13,65.00,2111300,0.71
1977-04-01,67.25,68.75,62.25,63.13,2005400,0.69
1977-03-01,67.00,72.37,66.62,67.00,1942300,0.73
1977-02-01,68.25,71.50,65.12,66.50,1873700,0.73
1977-01-03,76.87,78.12,65.50,67.75,1954500,0.74