Date,Open,High,Low,Close,Volume,Adj Close
2008-03-03,44.69,45.73,40.12,44.51,16364500,44.51
2008-02-01,46.20,48.23,44.13,44.30,15914000,43.92
2008-01-02,58.15,61.18,42.32,46.10,23517400,45.70
2007-12-03,58.76,61.62,56.56,58.11,11663100,57.61
2007-11-01,57.88,60.49,54.06,59.36,15305500,58.46
2007-10-01,52.00,58.26,51.44,58.26,10981900,57.38
2007-09-04,50.49,52.83,48.80,51.69,10704900,50.91
2007-08-01,49.62,52.74,48.11,50.17,11306500,49.04
2007-07-02,49.91,53.81,48.43,49.65,14499100,48.53
2007-06-01,52.52,52.90,48.00,49.80,13396700,48.67
2007-05-01,51.65,55.14,50.54,52.45,11190000,50.89
2007-04-02,44.59,52.63,44.52,51.44,13248600,49.91
2007-03-01,43.95,44.96,42.76,44.17,10697800,42.85
2007-02-01,44.90,45.44,42.35,44.15,11848400,42.47
2007-01-03,44.03,46.55,43.16,44.75,9489500,43.05
2006-12-01,44.65,45.90,42.63,43.60,10313800,41.94
2006-11-01,45.99,46.32,42.29,44.51,12991900,42.46
2006-10-02,42.15,46.37,41.24,45.42,10613800,43.32
2006-09-01,40.52,42.51,39.90,41.90,8847200,39.97
2006-08-01,40.38,41.78,38.00,40.55,11080700,38.68
2006-07-03,36.90,41.76,35.00,40.27,12236800,38.06
2006-06-01,33.51,36.84,33.12,36.43,9463900,34.43
2006-05-01,34.67,35.51,32.75,33.29,10688500,31.46
2006-04-03,35.47,36.09,33.55,34.42,9219600,32.16
2006-03-01,35.05,36.50,34.34,35.23,7086800,32.91
2006-02-01,34.27,36.65,33.56,34.86,9565400,32.21
2006-01-03,32.52,34.88,31.81,34.50,11116700,31.88
2005-12-01,29.69,32.54,27.99,31.81,12969500,29.39
2005-11-01,28.45,31.01,27.80,29.40,11460600,27.17
2005-10-03,27.42,28.26,25.50,28.22,10459400,25.75
2005-09-01,28.32,29.46,26.97,27.21,8980800,24.83
2005-08-01,31.24,31.46,27.15,28.23,11885300,25.76
2005-07-01,30.80,32.34,29.90,31.06,7690000,27.96
2005-06-01,32.20,32.50,30.40,30.80,7379400,27.72
2005-05-02,34.07,35.20,32.22,32.44,8266000,28.86
2005-04-01,32.67,36.26,31.98,33.90,10558500,30.16
2005-03-01,32.06,32.60,31.10,32.37,7872300,28.80
2005-02-01,28.06,32.61,27.78,31.70,14690100,27.87
2005-01-03,31.99,32.23,27.48,28.05,14502000,24.66
2004-12-01,27.85,32.66,27.32,32.14,16271700,28.25
2004-11-01,29.34,29.80,25.60,28.02,28139700,24.30
2004-10-01,33.69,34.32,29.75,31.31,22945400,27.15
2004-09-01,44.59,45.99,32.46,33.00,19025900,28.62
2004-08-02,45.30,47.00,43.46,44.97,5189700,38.67
2004-07-01,47.65,47.73,44.25,45.35,5614800,38.99
2004-06-01,47.40,48.78,46.88,47.50,5597700,40.84
2004-05-03,47.01,48.41,45.83,47.30,5354800,40.36
2004-04-01,44.55,47.60,44.28,47.00,6250900,40.10
2004-03-01,48.42,48.60,42.85,44.19,7816300,37.70
2004-02-02,47.88,49.33,47.36,48.08,7252000,40.71
2004-01-02,48.88,48.88,45.50,47.60,9278500,40.30
2003-12-01,41.25,46.30,41.17,46.20,9196600,39.11
2003-11-03,44.25,47.15,40.57,40.60,13272900,34.07
2003-10-01,50.76,51.95,43.88,44.25,9296200,37.14
2003-09-02,50.15,54.30,50.11,50.62,6416500,42.48
2003-08-01,55.01,56.05,49.48,50.32,6751300,41.92
2003-07-01,60.50,62.69,55.03,55.28,6556300,43.59
2003-06-02,55.80,63.50,55.63,60.55,6851000,47.75
2003-05-01,58.18,59.88,54.10,55.58,6661700,43.55
2003-04-01,55.10,59.55,54.65,58.18,6567400,45.58
2003-03-03,53.35,56.85,49.90,54.78,6047100,42.92
2003-02-03,55.40,56.31,51.60,52.75,5306800,41.04
2003-01-02,57.58,60.24,51.50,55.39,6299800,43.10
2002-12-02,60.45,60.45,55.16,56.61,6738500,44.05
2002-11-01,53.50,60.48,51.80,59.41,7954200,45.94
2002-10-01,46.30,55.24,43.35,54.24,7899100,41.94
2002-09-03,49.45,50.33,44.44,45.71,6151300,35.35
2002-08-01,49.36,54.00,45.35,50.52,5684300,38.77
2002-07-01,50.89,51.09,38.50,49.60,11406800,38.07
2002-06-03,57.05,57.19,47.60,50.64,7812100,38.86
2002-05-01,54.05,58.85,54.01,57.10,5716000,43.54
2002-04-01,57.63,57.80,51.00,54.34,8662400,41.44
2002-03-01,61.36,64.50,56.98,57.58,7440800,43.91
2002-02-01,59.02,62.48,57.70,61.33,5647300,46.50
2002-01-02,59.15,59.88,56.71,59.18,6867400,44.87
2001-12-03,67.15,68.57,56.80,58.80,9112800,44.58
2001-11-01,63.81,68.13,63.42,67.75,5062400,51.10
2001-10-01,66.85,70.60,63.80,63.81,4991400,48.13
2001-09-04,65.20,69.24,60.85,66.60,8361100,50.24
2001-08-01,67.51,71.50,64.76,65.10,4483000,49.11
2001-07-02,64.05,69.00,60.35,67.98,6867900,51.01
2001-06-01,72.00,75.85,63.65,63.91,6292000,47.96
2001-05-01,75.15,79.16,71.76,72.99,4724500,54.77
2001-04-02,75.40,80.85,72.00,75.97,5847300,56.74
2001-03-01,80.50,81.03,66.00,75.90,6195700,56.69
2001-02-01,82.75,85.55,76.40,80.20,5498900,59.64
2001-01-02,93.37,95.25,78.56,82.18,7213700,61.11
2000-12-01,91.50,95.94,88.12,93.62,6106700,69.62
2000-11-01,90.00,96.69,86.31,92.69,7422100,68.67
2000-10-02,74.31,90.00,72.87,89.94,6922700,66.63
2000-09-01,69.06,74.87,65.00,74.44,4504800,55.15
2000-08-01,71.12,75.44,69.87,69.89,3689500,51.78
2000-07-03,76.06,77.37,63.00,71.66,6367200,52.83
2000-06-01,74.06,76.73,68.69,76.62,4778500,56.49
2000-05-01,69.50,75.37,66.75,74.62,4443800,55.02
2000-04-03,62.38,72.81,61.88,69.50,6781300,51.04
2000-03-01,61.50,65.94,52.00,62.13,8347800,45.63
2000-02-01,77.37,78.37,59.19,61.56,7049600,45.00
2000-01-03,68.62,79.00,64.75,78.62,6771500,57.47
1999-12-01,77.75,78.12,66.06,67.19,5138100,49.11
1999-11-01,78.94,81.12,74.37,78.69,3894700,57.31
1999-10-01,64.69,80.25,64.50,79.56,5299100,57.94
1999-09-01,67.19,70.87,64.06,64.81,4380300,47.20
1999-08-02,67.25,70.62,60.94,67.19,5184900,48.72
1999-07-01,73.87,75.94,66.25,67.62,4334500,49.03
1999-06-01,68.00,74.00,66.00,73.62,5259700,53.38
1999-05-03,70.00,75.81,66.00,67.62,5921300,48.84
1999-04-01,80.44,85.06,67.94,70.37,6263600,50.82
1999-03-01,81.62,87.37,78.00,80.12,4639700,57.87
1999-02-01,146.50,154.94,75.44,81.50,5104100,58.66
1999-01-04,148.63,154.00,134.94,146.75,6772300,52.82
1998-12-01,154.25,161.75,141.50,147.50,5576500,53.09
1998-11-02,135.75,159.88,134.50,155.13,5183100,55.64
1998-10-01,128.75,136.75,121.62,135.06,6726500,48.44
1998-09-01,117.87,138.69,115.00,129.56,7525700,46.47
1998-08-03,122.87,135.06,115.06,115.94,7224000,41.40
1998-07-01,132.63,139.13,120.81,123.56,5879200,44.12
1998-06-01,117.00,134.25,111.50,133.75,5871300,47.76
1998-05-01,119.75,121.56,114.37,117.00,4695800,41.62
1998-04-01,128.38,133.00,111.50,120.50,6263000,42.86
1998-03-02,127.56,132.81,123.69,128.19,3975100,45.60
1998-02-02,120.00,130.88,112.50,127.56,5810000,45.21
1998-01-02,105.25,119.00,101.37,117.37,6627300,41.60
1997-12-01,95.00,107.87,94.75,106.00,6406100,37.57
1997-11-03,90.44,95.19,85.31,94.83,6811400,33.45
1997-10-01,101.94,103.50,80.62,89.25,8000000,31.48
1997-09-02,92.12,104.62,90.87,99.94,5776000,35.25
1997-08-01,103.94,104.44,90.75,91.81,6758100,32.23
1997-07-01,102.25,108.19,98.12,103.87,6111000,36.47
1997-06-02,90.12,104.81,89.00,102.31,5960000,35.92
1997-05-01,90.12,94.62,88.75,89.87,5383000,31.40
1997-04-01,84.00,91.87,80.37,90.37,6933600,31.58
1997-03-03,90.62,95.50,82.87,84.25,6821200,29.44
1997-02-03,90.87,99.87,89.00,92.12,6296100,32.04
1997-01-02,79.62,92.62,78.00,90.62,5657800,31.52
1996-12-02,82.50,83.87,75.25,79.62,4934200,27.69
1996-11-01,74.25,84.25,73.62,83.00,4921400,28.73
1996-10-01,70.37,76.37,69.12,73.87,4739900,25.57
1996-09-03,65.00,70.87,64.12,70.37,4574700,24.36
1996-08-01,64.19,69.87,64.19,65.62,3846100,22.57
1996-07-01,65.37,66.87,58.25,64.25,5288300,22.10
1996-06-03,64.50,66.12,63.25,64.62,4152100,22.23
1996-05-01,60.38,65.37,56.50,64.62,6966600,22.11
1996-04-01,62.50,64.50,57.38,60.50,6772500,20.70
1996-03-01,67.00,69.00,60.00,62.25,7437000,21.30
1996-02-01,69.62,71.37,64.50,66.25,6270000,22.56
1996-01-02,64.75,70.37,61.00,70.12,5578400,23.88
1995-12-01,62.13,67.25,61.25,65.62,5508700,22.34
1995-11-01,57.50,62.63,55.63,61.88,4803600,20.96
1995-10-02,56.63,61.38,56.50,57.50,5759700,19.47
1995-09-01,50.00,57.88,49.88,56.00,5572000,18.97
1995-08-01,51.63,52.38,48.50,49.88,3794100,16.78
1995-07-03,49.00,51.88,46.63,51.63,5494400,17.37
1995-06-01,46.75,51.25,46.63,49.13,5977700,16.53
1995-05-01,43.00,47.25,41.25,47.00,6534300,15.71
1995-04-03,42.88,43.88,41.50,42.88,4826600,14.33
1995-03-01,42.25,45.13,41.13,42.63,6081200,14.25
1995-02-01,40.25,42.75,39.50,42.38,5389400,14.07
1995-01-03,38.00,40.38,36.38,40.25,5365200,13.36
1994-12-01,37.00,39.50,36.63,38.13,5367200,12.66
1994-11-01,35.50,38.00,34.75,37.25,5543900,12.26
1994-10-03,35.75,37.25,34.00,35.63,5364600,11.73
1994-09-01,34.13,36.13,33.25,35.63,5348100,11.73
1994-08-01,29.50,34.63,29.25,34.13,6183600,11.14
1994-07-01,29.87,30.37,29.00,29.62,3575600,9.67
1994-06-01,30.37,31.87,29.62,29.75,4629100,9.71
1994-05-02,29.87,32.25,29.50,30.50,5145100,9.86
1994-04-04,28.87,31.25,28.12,29.62,6659500,9.58
1994-03-01,32.25,32.50,28.75,29.75,6742400,9.62
1994-02-01,36.38,36.75,31.75,32.38,6136000,10.38
1994-01-03,34.75,38.00,34.25,36.50,6990300,11.70
1993-12-01,34.38,35.63,32.38,34.38,6377200,11.02
1993-11-01,32.13,35.50,31.75,34.25,8861600,10.89
1993-10-01,30.75,32.88,29.75,32.13,5046900,10.21
1993-09-01,31.87,33.25,30.00,30.75,5277100,9.77
1993-08-02,30.62,33.75,28.62,31.87,7813500,10.04
1993-07-01,35.00,35.38,30.25,30.62,7409900,9.65
1993-06-01,38.38,39.13,35.25,35.50,3874800,11.18
1993-05-03,37.25,39.38,35.75,38.25,4593200,11.97
1993-04-01,35.13,37.75,33.00,37.00,6209400,11.58
1993-03-01,39.25,41.00,33.25,35.38,8095600,11.07
1993-02-01,39.63,41.00,35.75,38.50,8341800,11.97
1993-01-04,43.88,44.13,39.50,40.38,6334400,12.56
1992-12-01,45.13,47.75,43.38,43.38,3720300,13.49
1992-11-02,43.75,46.63,41.38,45.13,4505300,13.96
1992-10-01,44.75,45.00,40.50,43.88,6445000,13.57
1992-09-01,48.63,49.88,42.25,44.50,5112300,13.76
1992-08-03,51.75,53.38,48.38,48.63,2937500,15.04
1992-07-01,49.00,51.88,48.63,51.88,3037800,15.97
1992-06-01,50.00,51.38,47.00,48.75,4137900,15.00
1992-05-01,144.25,153.00,49.00,50.38,4538600,15.44
1992-04-01,147.13,155.75,136.50,145.00,6185800,14.81
1992-03-02,157.50,158.00,145.25,147.13,4615000,15.03
1992-02-03,157.25,160.88,143.50,157.63,5816400,16.03
1992-01-02,166.00,169.75,149.00,157.13,6201100,15.98
1991-12-02,144.50,167.00,141.50,166.50,4214100,16.93
1991-11-01,136.75,146.50,134.50,146.38,5057600,14.82
1991-10-01,130.63,137.25,126.75,137.25,2997000,13.90
1991-09-03,126.37,133.25,125.37,130.13,3015800,13.17
1991-08-01,128.63,129.75,117.00,126.87,3342300,12.84
1991-07-01,116.75,128.88,116.00,128.75,3042700,12.97
1991-06-03,118.00,118.75,113.25,116.12,3917700,11.70
1991-05-01,108.25,122.87,107.87,118.87,4508900,11.92
1991-04-01,105.00,115.75,104.62,107.75,3692100,10.80
1991-03-01,100.50,109.00,99.50,105.50,4232400,10.58
1991-02-01,91.00,104.50,90.75,102.12,5599200,10.18
1991-01-02,89.25,92.00,82.00,91.50,5109600,9.12
1990-12-03,86.50,89.87,84.37,89.87,3431100,8.96
1990-11-01,76.75,86.37,75.37,86.25,4848200,8.55
1990-10-01,77.00,82.50,74.75,76.87,5515300,7.62
1990-09-04,80.75,82.75,72.37,76.12,5199000,7.54
1990-08-01,89.37,90.00,75.50,81.62,5965800,8.09
1990-07-02,86.62,91.12,84.75,89.12,4476100,8.77
1990-06-01,83.25,87.25,79.50,86.75,4593900,8.54
1990-05-01,73.87,85.37,72.75,82.75,5468100,8.14
1990-04-02,69.00,75.12,68.75,73.25,3903600,7.17
1990-03-01,68.50,72.37,67.12,69.50,4683100,6.80
1990-02-01,72.75,73.37,67.00,68.37,4957400,6.65
1990-01-02,77.25,80.00,69.75,72.25,6278600,7.02
1989-12-01,79.37,79.50,74.75,77.50,3941600,7.54
1989-11-01,77.12,80.75,75.12,78.87,4206400,7.62
1989-10-02,75.25,79.62,68.87,77.87,5086000,7.53
1989-09-01,73.87,76.25,69.87,75.75,4963000,7.32
1989-08-01,75.87,76.62,72.62,73.37,4558700,7.09
1989-07-03,66.87,77.87,66.62,76.00,4824300,7.30
1989-06-01,69.25,72.25,66.00,66.87,4970700,6.43
1989-05-01,67.75,72.87,66.75,69.37,5204600,6.67
1989-04-03,64.87,68.87,64.62,68.25,4080600,6.52
1989-03-01,64.00,66.50,62.88,65.00,4581300,6.21
1989-02-01,64.62,66.37,61.25,63.88,4896200,6.06
1989-01-03,57.25,65.37,56.25,65.25,6378200,6.19
1988-12-01,56.50,58.75,55.75,57.75,3414500,5.48
1988-11-01,57.25,59.50,53.50,56.50,4390400,5.36
1988-10-03,58.00,59.63,56.25,57.25,4134400,5.40
1988-09-01,54.38,59.00,53.88,57.75,4653400,5.44
1988-08-01,56.25,58.25,53.63,54.88,4491600,5.17
1988-07-01,56.63,56.63,53.50,55.88,4377500,5.24
1988-06-01,53.88,56.88,53.50,56.25,6022800,5.28
1988-05-02,158.25,159.25,49.88,53.38,6484400,4.98
1988-04-04,156.00,167.25,155.00,157.38,9152200,4.89
1988-03-01,165.50,166.50,155.50,157.00,8273800,4.88
1988-02-01,152.75,166.25,149.00,165.38,8020600,5.14
1988-01-04,160.00,170.50,144.00,150.75,9414900,4.66
1987-12-01,171.50,171.50,152.75,158.50,8668400,4.90
1987-11-02,180.00,185.00,167.00,170.00,11003300,5.23
1987-10-01,206.63,209.75,147.00,181.50,17396100,5.58
1987-09-01,208.00,223.00,195.75,206.88,13673100,6.36
1987-08-03,186.75,209.00,185.00,204.38,11077000,6.28
1987-07-01,169.63,190.00,169.50,189.25,9343300,5.80
1987-06-01,159.00,173.00,154.50,170.50,8313000,5.22
1987-05-01,147.50,160.00,147.00,158.38,8701900,4.83
1987-04-01,153.75,165.75,145.00,147.50,11814000,4.50
1987-03-02,153.88,163.88,150.50,154.63,9874300,4.72
1987-02-02,137.25,156.50,133.00,154.25,9754200,4.69
1987-01-02,124.12,144.50,122.00,137.50,11829600,4.18
1986-12-01,110.00,129.50,108.75,123.87,11695000,3.77
1986-11-03,109.00,112.00,100.50,110.50,5450400,3.34
1986-10-01,98.62,110.25,98.50,108.62,6167300,3.29
1986-09-02,115.50,115.62,97.00,98.50,8974600,2.98
1986-08-01,106.75,116.75,106.25,115.62,5824800,3.48
1986-07-01,103.50,107.50,95.50,106.50,6523900,3.21
1986-06-02,96.75,105.87,92.00,104.50,6243600,3.15
1986-05-01,172.63,188.25,95.25,96.50,7255900,2.89
1986-04-01,175.25,183.00,161.00,173.50,9491400,2.60
1986-03-03,149.50,177.00,146.25,174.25,9067800,2.61
1986-02-03,137.88,155.00,137.50,150.63,6898500,2.26
1986-01-02,137.00,142.25,134.25,137.63,7494000,2.05
1985-12-02,130.50,137.75,128.00,137.00,6825000,2.04
1985-11-01,116.12,131.50,116.12,130.00,6762700,1.92
1985-10-01,108.12,116.50,106.00,116.50,6659600,1.72
1985-09-03,114.00,114.12,103.50,108.25,7976200,1.60
1985-08-01,113.25,117.75,111.12,114.12,4605500,1.69
1985-07-01,112.25,117.25,109.00,112.87,6470000,1.66
1985-06-03,109.50,115.50,107.50,112.62,7613600,1.65
1985-05-01,101.00,109.50,98.25,107.87,7166100,1.57
1985-04-01,104.62,104.87,101.12,101.75,5122200,1.48
1985-03-01,99.62,105.37,98.87,104.87,7714100,1.53
1985-02-01,95.50,101.25,95.00,99.87,8013600,1.46
1985-01-02,93.87,96.25,90.25,96.00,7833100,1.39
1984-12-03,88.12,94.00,87.75,94.00,6483000,1.36
1984-11-01,86.87,91.25,85.25,88.75,5900000,1.27
1984-10-01,82.50,87.50,79.75,86.75,6574600,1.24
1984-09-04,83.62,86.50,81.75,82.62,5645100,1.18
1984-08-01,83.37,89.50,83.12,83.87,8360400,1.20
1984-07-02,92.37,92.50,78.25,83.12,7998500,1.18
1984-06-01,86.50,92.87,86.50,92.50,5823700,1.31
1984-05-01,92.00,93.00,82.62,85.37,5926500,1.21
1984-04-02,94.12,97.50,91.50,92.00,6092200,1.30
1984-03-01,93.62,96.25,90.00,94.12,6176400,1.33
1984-02-01,88.87,95.75,87.50,94.12,5994300,1.32
1984-01-03,90.37,91.87,88.00,88.37,7085600,1.23
1983-12-01,97.50,97.75,87.00,90.37,5026900,1.26
1983-11-01,96.00,99.50,95.25,97.75,3628100,1.37
1983-10-03,96.00,104.62,93.50,95.75,7711000,1.33
1983-09-01,96.62,98.00,88.50,96.50,5734800,1.34
1983-08-01,93.75,98.00,91.87,96.37,3879200,1.34
1983-07-01,93.50,99.87,89.50,93.75,5282800,1.29
1983-06-01,85.25,92.87,83.62,92.87,5132900,1.28
1983-05-02,93.50,94.50,85.50,86.00,5505400,1.18
1983-04-04,85.00,95.50,81.75,94.50,6484300,1.29
1983-03-01,84.50,88.37,82.75,84.87,4134900,1.16
1983-02-01,85.75,87.00,81.75,83.75,4396100,1.14
1983-01-03,84.75,89.00,83.75,85.75,3991000,1.16
1982-12-01,81.75,88.25,80.12,84.62,3357600,1.15
1982-11-01,80.25,87.25,78.50,82.75,5273600,1.12
1982-10-01,78.25,86.75,74.50,80.50,5846900,1.08
1982-09-01,76.75,82.00,75.00,78.12,4575000,1.05
1982-08-02,70.62,76.50,64.00,76.12,6924600,1.02
1982-07-01,66.37,71.50,64.75,69.87,5809200,0.93
1982-06-01,71.75,73.50,67.25,67.50,4731000,0.90
1982-05-03,76.37,77.62,72.25,72.50,3573700,0.95
1982-04-01,72.75,78.12,71.62,76.50,3815800,1.01
1982-03-01,78.25,78.87,70.37,72.12,5233100,0.95
1982-02-01,84.25,86.37,78.00,78.62,4493300,1.03
1982-01-04,85.00,85.50,80.00,84.62,3267900,1.10
1981-12-01,85.25,88.50,82.75,84.75,2950200,1.11
1981-11-02,80.37,86.50,76.25,85.62,5276500,1.11
1981-10-01,84.87,86.50,77.62,79.87,6347100,1.03
1981-09-01,84.00,85.75,80.25,84.87,3192600,1.10
1981-08-03,92.25,93.37,82.12,84.00,3752900,1.09
1981-07-01,92.50,95.00,89.12,92.25,2601300,1.18
1981-06-01,100.50,103.00,92.00,92.50,5178200,1.19
1981-05-01,91.00,101.50,85.75,100.50,3888300,1.28
1981-04-01,85.00,96.37,85.00,91.00,4451100,1.16
1981-03-02,83.50,89.12,83.00,84.62,2858400,1.08
1981-02-02,82.50,83.75,79.62,83.50,2614500,1.06
1981-01-02,84.75,87.00,81.25,82.75,2263700,1.05
1980-12-01,79.37,86.00,73.37,84.75,2731400,1.07
1980-11-03,75.00,81.87,75.00,79.50,2022800,1.00
1980-10-01,79.75,80.75,73.12,74.75,1946000,0.94
1980-09-02,75.75,82.37,75.62,79.75,2688300,1.00
1980-08-01,77.25,80.00,75.50,75.75,2269800,0.95
1980-07-01,70.75,78.25,70.75,77.25,3056400,0.96
1980-06-02,71.00,73.50,69.75,70.75,2860200,0.88
1980-05-01,67.87,72.37,66.00,71.50,2764800,0.88
1980-04-01,67.50,68.87,63.13,67.87,2731800,0.84
1980-03-03,63.38,68.00,58.25,67.50,3637200,0.83
1980-02-01,68.12,69.25,60.38,63.38,3567700,0.78
1980-01-02,72.25,75.62,68.25,68.50,2867400,0.84
1979-12-03,71.87,74.25,71.25,72.25,1891900,0.88
1979-11-01,66.12,74.00,64.75,72.37,2006400,0.88
1979-10-01,68.75,71.37,63.75,66.12,2930700,0.80
1979-09-04,69.50,69.87,65.50,68.75,2175900,0.84
1979-08-01,66.25,71.50,65.37,69.50,2612600,0.84
1979-07-02,66.75,69.25,65.00,66.25,1999300,0.80
1979-06-01,62.75,67.50,62.75,67.50,1950300,0.81
1979-05-01,68.50,68.75,62.50,62.75,2611800,0.76
1979-04-02,66.00,68.87,64.62,68.50,2565900,0.82
1979-03-01,65.12,68.25,64.50,66.00,1617200,0.79
1979-02-01,68.00,68.37,64.50,65.25,2043200,0.78
1979-01-02,67.62,71.62,66.37,68.00,4011200,0.81
1978-12-01,60.25,69.25,60.25,67.62,3071800,0.80
1978-11-01,58.00,61.50,56.75,59.75,1906200,0.70
1978-10-02,60.00,61.50,53.75,56.25,1730600,0.66
1978-09-01,60.75,66.37,58.50,60.00,2521000,0.71
1978-08-01,60.38,64.25,58.88,60.75,2160600,0.72
1978-07-03,55.38,61.25,54.63,60.38,1845100,0.71
1978-06-01,58.25,63.00,54.50,55.50,2224900,0.65
1978-05-01,55.88,60.25,53.25,58.25,3208200,0.68
1978-04-03,48.63,56.38,48.25,55.88,3330500,0.65
1978-03-01,52.63,53.75,47.38,48.63,2333400,0.57
1978-02-01,54.88,56.88,52.13,52.63,1640600,0.61
1978-01-03,55.13,55.88,51.75,54.88,1636800,0.63
1977-12-01,56.25,56.63,53.63,55.50,1989700,0.64
1977-11-01,54.00,59.00,52.25,56.25,2303100,0.65
1977-10-03,58.50,58.88,51.00,54.00,2212100,0.62
1977-09-01,58.75,59.13,56.13,58.50,1387200,0.67
1977-08-01,53.38,59.50,52.00,58.75,1788100,0.67
1977-07-01,55.75,56.75,52.50,53.38,1561200,0.61
1977-06-01,50.63,57.75,50.63,55.75,1838900,0.63
1977-05-02,51.25,53.75,50.50,50.63,2007900,0.58
1977-04-01,55.50,56.75,50.00,51.25,2522300,0.58
1977-03-01,56.13,59.75,55.00,55.13,1892900,0.62
1977-02-01,57.88,60.00,55.50,56.13,2187400,0.63
1977-01-03,66.75,68.25,56.50,57.88,2431700,0.65