Date,Open,High,Low,Close,Volume,Adj Close
2008-03-03,3.56,3.70,3.29,3.47,000,3.47
2008-02-01,3.65,3.96,3.53,3.53,000,3.53
2008-01-02,4.03,4.05,3.28,3.64,000,3.64
2007-12-03,3.94,4.28,3.84,4.03,000,4.03
2007-11-01,4.45,4.46,3.85,3.97,000,3.97
2007-10-01,4.58,4.72,4.31,4.47,000,4.47
2007-09-04,4.51,4.70,4.30,4.58,000,4.58
2007-08-01,4.73,4.89,4.50,4.54,000,4.54
2007-07-02,5.03,5.20,4.74,4.77,000,4.77
2007-06-01,4.90,5.32,4.87,5.03,000,5.03
2007-05-01,4.62,4.92,4.60,4.89,000,4.89
2007-04-02,4.64,4.78,4.61,4.63,000,4.63
2007-03-01,4.52,4.67,4.47,4.65,000,4.65
2007-02-01,4.81,4.87,4.51,4.55,000,4.55
2007-01-03,4.66,4.91,4.58,4.83,000,4.83
2006-12-01,4.48,4.72,4.40,4.71,000,4.71
2006-11-01,4.61,4.74,4.46,4.46,000,4.46
2006-10-02,4.65,4.85,4.56,4.61,000,4.61
2006-09-01,4.72,4.85,4.53,4.63,000,4.63
2006-08-01,5.00,5.02,4.73,4.73,000,4.73
2006-07-03,5.16,5.24,4.98,4.99,000,4.99
2006-06-01,5.14,5.24,4.95,5.14,000,5.14
2006-05-01,5.06,5.19,4.98,5.11,000,5.11
2006-04-03,4.88,5.14,4.84,5.07,000,5.07
2006-03-01,4.56,4.88,4.55,4.85,000,4.85
2006-02-01,4.53,4.63,4.50,4.55,000,4.55
2006-01-03,4.42,4.56,4.29,4.53,000,4.53
2005-12-01,4.48,4.58,4.33,4.39,000,4.39
2005-11-01,4.55,4.68,4.39,4.50,000,4.50
2005-10-03,4.32,4.61,4.32,4.56,000,4.56
2005-09-01,4.04,4.34,3.98,4.33,000,4.33
2005-08-01,4.30,4.43,4.01,4.02,000,4.02
2005-07-01,3.94,4.30,3.94,4.29,23600,4.29
2005-06-01,3.97,4.15,3.80,3.94,000,3.94
2005-05-02,4.19,4.29,3.99,4.01,22500,4.01
2005-04-01,4.49,4.54,4.14,4.20,30000,4.20
2005-03-01,4.36,4.69,4.29,4.50,91200,4.50
2005-02-01,4.13,4.38,3.98,4.36,164000,4.36
2005-01-03,4.26,4.31,4.12,4.13,000,4.13
2004-12-01,4.34,4.42,4.07,4.22,000,4.22
2004-11-01,4.05,4.38,4.04,4.36,000,4.36
2004-10-01,4.16,4.26,3.94,4.03,000,4.03
2004-09-01,4.09,4.30,3.96,4.12,000,4.12
2004-08-02,4.43,4.47,4.10,4.13,000,4.13
2004-07-01,4.60,4.64,4.35,4.47,000,4.47
2004-06-01,4.68,4.87,4.59,4.62,000,4.62
2004-05-03,4.53,4.90,4.44,4.66,000,4.66
2004-04-01,3.84,4.63,3.83,4.50,000,4.50
2004-03-01,3.99,4.11,3.65,3.84,000,3.84
2004-02-02,4.17,4.20,3.98,3.98,000,3.98
2004-01-02,4.27,4.42,3.92,4.14,000,4.14
2003-12-01,4.34,4.45,4.10,4.26,000,4.26
2003-11-03,4.33,4.49,4.11,4.32,000,4.32
2003-10-01,3.95,4.47,3.91,4.30,000,4.30
2003-09-02,4.56,4.62,3.93,3.94,000,3.94
2003-08-01,4.59,4.67,4.19,4.45,000,4.45
2003-07-01,3.51,4.57,3.46,4.47,000,4.47
2003-06-02,3.41,3.60,3.07,3.53,000,3.53
2003-05-01,3.83,3.95,3.29,3.35,000,3.35
2003-04-01,3.80,4.08,3.78,3.86,000,3.86
2003-03-03,3.71,4.12,3.55,3.82,000,3.82
2003-02-03,4.00,4.04,3.69,3.70,000,3.70
2003-01-02,3.88,4.20,3.86,3.97,000,3.97
2002-12-02,4.35,4.35,3.76,3.82,000,3.82
2002-11-01,3.91,4.27,3.78,4.21,000,4.21
2002-10-01,3.68,4.27,3.56,3.91,000,3.91
2002-09-03,4.05,4.11,3.57,3.61,000,3.61
2002-08-01,4.45,4.47,3.96,4.14,000,4.14
2002-07-01,4.80,4.87,4.22,4.47,000,4.47
2002-06-03,5.08,5.11,4.62,4.82,000,4.82
2002-05-01,5.08,5.33,5.01,5.04,000,5.04
2002-04-01,5.39,5.46,5.03,5.09,000,5.09
2002-03-01,4.89,5.45,4.89,5.41,000,5.41
2002-02-04,4.93,5.05,4.80,4.86,000,4.86
2002-01-02,5.07,5.22,4.79,5.03,000,5.03
2001-12-03,4.74,5.39,4.62,5.03,000,5.03
2001-11-01,4.22,5.08,4.10,4.74,000,4.74
2001-10-01,4.57,4.70,4.26,4.26,000,4.26
2001-09-04,4.85,4.99,4.51,4.57,000,4.57
2001-08-01,5.05,5.19,4.71,4.82,000,4.82
2001-07-02,5.41,5.43,5.03,5.04,000,5.04
2001-06-01,5.37,5.44,5.00,5.39,000,5.39
2001-05-01,5.33,5.53,5.08,5.41,000,5.41
2001-04-02,4.89,5.39,4.84,5.34,000,5.34
2001-03-01,4.86,5.12,4.69,4.91,000,4.91
2001-02-01,5.08,5.23,4.87,4.91,000,4.91
2001-01-02,5.07,5.49,4.87,5.18,000,5.18
2000-12-01,5.49,5.53,4.99,5.11,000,5.11
2000-11-01,5.74,5.89,5.43,5.44,000,5.44
2000-10-02,5.79,5.90,5.55,5.76,000,5.76
2000-09-01,5.72,5.99,5.57,5.78,000,5.78
2000-08-01,6.02,6.02,5.68,5.73,000,5.73
2000-07-03,6.03,6.18,5.93,6.03,000,6.03
2000-06-01,6.27,6.27,5.95,6.02,000,6.02
2000-05-01,6.23,6.56,6.21,6.28,000,6.28
2000-04-03,6.00,6.29,5.71,6.21,000,6.21
2000-03-01,6.39,6.44,5.94,6.02,000,6.02
2000-02-01,6.63,6.68,6.32,6.41,000,6.41
2000-01-03,6.50,6.82,6.41,6.67,000,6.67
1999-12-01,6.22,6.44,6.06,6.43,000,6.43
1999-11-01,6.04,6.21,5.87,6.16,000,6.16
1999-10-01,5.92,6.25,5.92,6.00,000,6.00
1999-09-01,5.97,6.03,5.74,5.89,000,5.89
1999-08-02,5.90,6.16,5.72,5.98,000,5.98
1999-07-01,5.82,5.94,5.63,5.91,000,5.91
1999-06-01,5.65,6.06,5.62,5.81,000,5.81
1999-05-03,5.36,5.69,5.34,5.61,000,5.61
1999-04-01,5.21,5.37,5.00,5.35,000,5.35
1999-03-01,5.28,5.43,5.06,5.23,000,5.23
1999-02-01,4.67,5.34,4.67,5.27,000,5.27
1999-01-04,4.64,4.94,4.61,4.65,000,4.65
1998-12-01,4.68,4.88,4.50,4.64,000,4.64
1998-11-02,4.63,4.97,4.61,4.73,000,4.73
1998-10-01,4.33,4.84,4.10,4.60,000,4.60
1998-09-01,5.02,5.11,4.40,4.41,000,4.41
1998-08-03,5.47,5.47,5.02,5.03,000,5.03
1998-07-01,5.45,5.55,5.37,5.49,000,5.49
1998-06-01,5.53,5.62,5.37,5.43,000,5.43
1998-05-01,5.64,5.77,5.53,5.55,000,5.55
1998-04-01,5.64,5.82,5.40,5.67,000,5.67
1998-03-02,5.63,5.83,5.50,5.66,000,5.66
1998-02-02,5.53,5.70,5.41,5.62,000,5.62
1998-01-02,5.73,5.74,5.28,5.51,000,5.51
1997-12-01,5.85,5.98,5.66,5.74,000,5.74
1997-11-03,5.88,5.96,5.78,5.85,000,5.85
1997-10-01,6.08,6.21,5.74,5.82,000,5.82
1997-09-02,6.36,6.39,6.02,6.11,000,6.11
1997-08-01,5.99,6.43,5.99,6.33,000,6.33
1997-07-01,6.50,6.51,5.99,6.00,000,6.00
1997-06-02,6.64,6.68,6.34,6.50,000,6.50
1997-05-01,6.70,6.81,6.62,6.66,000,6.66
1997-04-01,6.90,6.99,6.68,6.70,000,6.70
1997-03-03,6.58,6.91,6.53,6.91,000,6.91
1997-02-03,6.49,6.58,6.11,6.53,000,6.53
1997-01-02,6.41,6.76,6.38,6.50,000,6.50
1996-12-02,6.06,6.46,6.00,6.41,000,6.41
1996-11-01,6.31,6.38,6.04,6.04,000,6.04
1996-10-01,6.70,6.70,6.32,6.35,000,6.35
1996-09-03,6.99,7.07,6.59,6.70,000,6.70
1996-08-01,6.77,6.98,6.43,6.94,000,6.94
1996-07-01,6.72,7.10,6.70,6.79,000,6.79
1996-06-03,6.87,7.06,6.68,6.71,000,6.71
1996-05-01,6.69,6.90,6.59,6.84,000,6.84
1996-04-01,6.31,6.73,6.24,6.63,000,6.63
1996-03-01,6.03,6.52,5.90,6.33,000,6.33
1996-02-01,5.59,6.19,5.55,6.11,000,6.11
1996-01-02,5.58,5.81,5.49,5.58,000,5.58
1995-12-01,5.73,5.91,5.34,5.57,000,5.57
1995-11-01,6.02,6.03,5.73,5.74,000,5.74
1995-10-02,6.16,6.17,5.91,6.00,000,6.00
1995-09-01,6.29,6.39,6.05,6.16,000,6.16
1995-08-01,6.43,6.66,6.26,6.27,000,6.27
1995-07-03,6.20,6.52,5.96,6.43,000,6.43
1995-06-01,6.29,6.40,5.84,6.20,000,6.20
1995-05-01,7.06,7.07,6.26,6.29,000,6.29
1995-04-03,7.20,7.20,6.93,7.05,000,7.05
1995-03-01,7.23,7.45,6.99,7.19,000,7.19
1995-02-01,7.55,7.68,7.21,7.21,000,7.21
1995-01-03,7.82,7.93,7.59,7.59,000,7.59
1994-12-01,7.88,7.99,7.72,7.83,000,7.83
1994-11-01,7.83,8.16,7.78,7.89,000,7.89
1994-10-03,7.60,7.97,7.55,7.79,000,7.79
1994-09-01,7.17,7.65,7.07,7.60,000,7.60
1994-08-01,7.18,7.38,7.03,7.16,000,7.16
1994-07-01,7.29,7.47,7.09,7.09,000,7.09
1994-06-01,7.18,7.33,6.86,7.33,000,7.33
1994-05-02,7.05,7.49,6.93,7.15,000,7.15
1994-04-04,6.91,7.18,6.78,7.03,000,7.03
1994-03-01,6.17,6.85,6.14,6.77,000,6.77
1994-02-01,5.65,6.21,5.58,6.15,000,6.15
1994-01-03,5.80,5.90,5.54,5.64,000,5.64
1993-12-01,5.81,5.85,5.62,5.78,000,5.78
1993-11-01,5.56,5.88,5.47,5.80,000,5.80
1993-10-01,5.34,5.47,5.19,5.39,000,5.39
1993-09-01,5.46,5.47,5.23,5.40,000,5.40
1993-08-02,5.85,5.87,5.42,5.45,000,5.45
1993-07-01,5.80,5.95,5.71,5.83,000,5.83
1993-06-01,6.07,6.11,5.79,5.80,000,5.80
1993-05-03,5.96,6.17,5.89,6.16,000,6.16
1993-04-01,6.06,6.16,5.85,6.05,000,6.05
1993-03-01,5.94,6.17,5.83,6.03,000,6.03
1993-02-01,6.38,6.46,5.92,6.03,000,6.03
1993-01-04,6.60,6.76,6.39,6.39,000,6.39
1992-12-01,6.94,6.94,6.65,6.70,000,6.70
1992-11-02,6.88,7.00,6.78,6.95,000,6.95
1992-10-01,6.23,6.86,6.23,6.80,000,6.80
1992-09-01,6.56,6.56,6.29,6.37,000,6.37
1992-08-03,6.72,6.73,6.46,6.62,000,6.62
1992-07-01,7.10,7.10,6.60,6.72,000,6.72
1992-06-01,7.39,7.39,7.12,7.14,000,7.14
1992-05-01,7.56,7.58,7.20,7.33,000,7.33
1992-04-01,7.46,7.61,7.33,7.61,000,7.61
1992-03-02,7.38,7.71,7.38,7.54,000,7.54
1992-02-03,7.36,7.47,7.20,7.27,000,7.27
1992-01-02,6.78,7.31,6.76,7.31,000,7.31
1991-12-02,7.32,7.32,6.71,6.71,000,6.71
1991-11-01,7.48,7.56,7.33,7.38,000,7.38
1991-10-01,7.45,7.69,7.39,7.47,000,7.47
1991-09-03,7.81,7.83,7.47,7.47,000,7.47
1991-08-01,8.20,8.20,7.74,7.82,000,7.82
1991-07-01,8.26,8.36,8.20,8.20,000,8.20
1991-06-03,8.14,8.36,8.14,8.24,000,8.24
1991-05-01,8.01,8.14,7.97,8.06,000,8.06
1991-04-01,8.07,8.15,7.95,8.02,000,8.02
1991-03-01,8.12,8.25,8.02,8.05,000,8.05
1991-02-01,7.91,8.02,7.77,8.02,000,8.02
1991-01-02,7.97,8.25,7.93,8.03,000,8.03
1990-12-03,8.22,8.22,7.91,8.08,000,8.08
1990-11-01,8.57,8.58,8.26,8.26,000,8.26
1990-10-01,8.71,8.92,8.62,8.65,000,8.65
1990-09-04,8.90,9.04,8.81,8.82,000,8.82
1990-08-01,8.29,9.05,8.29,8.86,000,8.86
1990-07-02,8.43,8.57,8.34,8.36,000,8.36
1990-06-01,8.44,8.58,8.38,8.43,000,8.43
1990-05-01,9.08,9.09,8.60,8.60,000,8.60
1990-04-02,8.65,9.07,8.55,9.04,000,9.04
1990-03-01,8.59,8.73,8.51,8.65,000,8.65
1990-02-01,8.42,8.62,8.31,8.51,000,8.51
1990-01-02,7.94,8.51,7.94,8.43,000,8.43
1989-12-01,7.81,7.95,7.77,7.93,000,7.93
1989-11-01,7.91,8.00,7.80,7.84,000,7.84
1989-10-02,8.28,8.28,7.86,7.92,000,7.92
1989-09-01,8.19,8.32,8.09,8.31,000,8.31
1989-08-01,7.74,8.29,7.74,8.26,000,8.26
1989-07-03,8.09,8.13,7.82,7.82,000,7.82
1989-06-01,8.61,8.61,8.10,8.10,000,8.10
1989-05-01,9.14,9.16,8.58,8.60,000,8.60
1989-04-03,9.21,9.34,9.02,9.02,000,9.02
1989-03-01,9.36,9.53,9.23,9.30,000,9.30
1989-02-01,8.99,9.38,8.95,9.32,000,9.32
1989-01-03,9.23,9.27,8.93,9.01,000,9.01
1988-12-01,9.01,9.21,8.95,9.14,000,9.14
1988-11-01,8.68,9.17,8.68,9.06,000,9.06
1988-10-03,8.84,8.87,8.65,8.65,000,8.65
1988-09-01,9.25,9.25,8.87,8.87,000,8.87
1988-08-01,9.07,9.41,8.99,9.25,000,9.25
1988-07-01,8.77,9.16,8.77,9.12,000,9.12
1988-06-01,9.03,9.07,8.69,8.82,000,8.82
1988-05-02,8.94,9.24,8.89,9.20,000,9.20
1988-04-04,8.68,8.87,8.52,8.87,000,8.87
1988-03-01,8.15,8.58,8.12,8.57,000,8.57
1988-02-01,8.26,8.32,8.11,8.16,000,8.16
1988-01-04,8.83,8.97,8.26,8.26,000,8.26
1987-12-01,9.01,9.28,8.78,8.83,000,8.83
1987-11-02,8.98,9.11,8.72,8.99,000,8.99
1987-10-01,9.66,10.23,8.80,8.88,000,8.88
1987-09-01,9.05,9.64,9.05,9.63,000,9.63
1987-08-03,8.81,9.02,8.56,9.00,000,9.00
1987-07-01,8.36,8.66,8.28,8.66,000,8.66
1987-06-01,8.45,8.72,8.23,8.38,000,8.38
1987-05-01,8.39,8.92,8.39,8.49,000,8.49
1987-04-01,7.59,8.47,7.54,8.21,000,8.21
1987-03-02,7.17,7.54,7.14,7.51,000,7.51
1987-02-02,7.23,7.37,7.18,7.19,000,7.19
1987-01-02,7.18,7.18,7.01,7.18,000,7.18
1986-12-01,7.18,7.23,7.01,7.23,000,7.23
1986-11-03,7.29,7.40,7.11,7.15,000,7.15
1986-10-01,7.41,7.66,7.28,7.34,000,7.34
1986-09-02,7.03,7.67,7.03,7.45,000,7.45
1986-08-01,7.34,7.47,6.95,6.95,000,6.95
1986-07-01,7.37,7.53,7.14,7.34,000,7.34
1986-06-02,8.32,8.39,7.35,7.35,000,7.35
1986-05-01,7.45,8.05,7.40,8.05,000,8.05
1986-04-01,7.37,7.58,6.98,7.38,000,7.38
1986-03-03,7.99,8.12,7.39,7.39,000,7.39
1986-02-03,9.02,9.11,8.13,8.13,000,8.13
1986-01-02,9.04,9.49,8.94,9.08,000,9.08
1985-12-02,9.69,9.69,8.99,9.00,000,9.00
1985-11-01,9.98,9.98,9.58,9.59,000,9.59
1985-10-01,10.29,10.42,9.97,10.01,000,10.01
1985-09-03,10.24,10.52,10.16,10.31,000,10.31
1985-08-01,10.51,10.66,10.10,10.28,000,10.28
1985-07-01,10.19,10.67,9.93,10.57,000,10.57
1985-06-03,10.05,10.54,9.83,10.25,000,10.25
1985-05-01,11.27,11.29,10.28,10.28,000,10.28
1985-04-01,11.66,11.77,11.13,11.41,000,11.41
1985-03-01,11.86,12.02,11.65,11.65,000,11.65
1985-02-01,11.29,11.91,11.29,11.91,000,11.91
1985-01-02,11.70,11.70,11.06,11.17,000,11.17
1984-12-03,11.56,11.70,11.29,11.55,000,11.55
1984-11-01,11.66,11.81,11.24,11.58,000,11.58
1984-10-01,12.54,12.54,11.74,11.79,000,11.79
1984-09-04,12.88,12.92,12.25,12.47,000,12.47
1984-08-01,12.81,12.84,12.61,12.79,000,12.79
1984-07-02,13.87,13.87,12.89,12.91,000,12.91
1984-06-01,13.63,13.84,13.21,13.84,000,13.84
1984-05-01,12.82,13.99,12.82,13.91,000,13.91
1984-04-02,12.56,12.82,12.40,12.82,000,12.82
1984-03-01,12.07,12.53,11.99,12.53,000,12.53
1984-02-01,11.64,12.09,11.60,12.04,000,12.04
1984-01-03,11.86,11.86,11.54,11.67,000,11.67
1983-12-01,11.63,11.97,11.63,11.82,000,11.82
1983-11-01,11.69,11.85,11.55,11.63,000,11.63
1983-10-03,11.47,11.74,11.31,11.74,000,11.74
1983-09-01,11.97,12.01,11.41,11.44,000,11.44
1983-08-01,11.80,12.20,11.54,11.98,000,11.98
1983-07-01,10.93,11.76,10.93,11.76,000,11.76
1983-06-01,10.77,11.11,10.64,10.96,000,10.96
1983-05-02,10.26,10.81,10.12,10.81,000,10.81
1983-04-04,10.60,10.60,10.27,10.27,000,10.27
1983-03-01,10.22,10.66,10.22,10.62,000,10.62
1983-02-01,10.78,11.00,10.26,10.27,000,10.27
1983-01-03,10.32,10.80,10.27,10.80,000,10.80
1982-12-01,10.74,10.74,10.36,10.36,000,10.36
1982-11-01,10.56,10.79,10.42,10.79,000,10.79
1982-10-01,11.51,11.72,10.39,10.71,000,10.71
1982-09-01,12.76,12.76,11.73,11.73,000,11.73
1982-08-02,13.41,13.85,12.24,12.81,000,12.81
1982-07-01,14.40,14.50,13.51,13.68,000,13.68
1982-06-01,13.93,14.76,13.86,14.44,000,14.44
1982-05-03,13.95,13.95,13.46,13.71,000,13.71
1982-04-01,14.10,14.18,13.66,13.87,000,13.87
1982-03-01,13.85,14.19,13.59,14.18,000,14.18
1982-02-01,14.58,14.95,13.87,14.03,000,14.03
1982-01-04,14.19,14.83,14.14,14.14,000,14.14
1981-12-01,13.37,14.17,13.15,13.98,000,13.98
1981-11-02,14.57,14.57,12.92,13.13,000,13.13
1981-10-01,15.75,15.75,14.63,14.63,000,14.63
1981-09-01,15.41,15.84,14.78,15.84,000,15.84
1981-08-03,14.95,15.41,14.40,15.41,000,15.41
1981-07-01,14.04,14.71,13.81,14.67,000,14.67
1981-06-01,13.46,13.86,13.08,13.86,000,13.86
1981-05-01,14.05,14.69,13.50,13.50,000,13.50
1981-04-01,13.14,14.11,13.14,14.11,000,14.11
1981-03-02,13.62,13.62,12.58,13.13,000,13.13
1981-02-02,12.86,13.65,12.86,13.43,000,13.43
1981-01-02,12.42,12.87,12.11,12.68,000,12.68
1980-12-01,12.92,13.57,12.14,12.43,000,12.43
1980-11-03,12.46,13.04,12.46,12.72,000,12.72
1980-10-01,11.78,12.48,11.29,12.46,000,12.46
1980-09-02,11.32,12.07,11.08,11.86,000,11.86
1980-08-01,10.76,11.89,10.69,11.55,000,11.55
1980-07-01,10.13,10.76,10.01,10.76,000,10.76
1980-06-02,10.31,10.31,9.47,10.09,000,10.09
1980-05-01,10.57,10.57,9.80,10.25,000,10.25
1980-04-01,12.69,12.69,10.63,10.76,000,10.76
1980-03-03,12.79,13.17,12.35,12.64,000,12.64
1980-02-01,11.29,13.65,11.29,12.72,000,12.72
1980-01-02,10.50,11.21,10.50,11.13,000,11.13
1979-12-03,10.44,10.58,10.13,10.33,000,10.33
1979-11-01,10.79,11.00,10.24,10.38,000,10.38
1979-10-01,9.51,11.02,9.47,10.72,000,10.72
1979-09-04,9.32,9.44,9.25,9.44,000,9.44
1979-08-01,8.99,9.24,8.91,9.24,000,9.24
1979-07-02,8.76,9.06,8.76,9.01,000,9.01
1979-06-01,9.05,9.06,8.79,8.81,000,8.81
1979-05-01,9.36,9.39,9.01,9.06,000,9.06
1979-04-02,9.11,9.35,9.07,9.35,000,9.35
1979-03-01,9.17,9.17,9.06,9.11,000,9.11
1979-02-01,8.94,9.21,8.89,9.17,000,9.17
1979-01-02,9.18,9.18,8.93,8.95,000,8.95
1978-12-01,8.80,9.16,8.80,9.15,000,9.15
1978-11-01,8.66,8.87,8.66,8.86,000,8.86
1978-10-02,8.58,8.96,8.51,8.96,000,8.96
1978-09-01,8.38,8.56,8.29,8.56,000,8.56
1978-08-01,8.54,8.55,8.32,8.39,000,8.39
1978-07-03,8.59,8.68,8.55,8.56,000,8.56
1978-06-01,8.41,8.62,8.37,8.62,000,8.62
1978-05-01,8.24,8.42,8.24,8.42,000,8.42
1978-04-03,8.13,8.24,8.08,8.24,000,8.24
1978-03-01,8.05,8.15,7.97,8.15,000,8.15
1978-02-01,7.96,8.10,7.96,8.04,000,8.04
1978-01-03,7.83,8.03,7.82,7.94,000,7.94
1977-12-01,7.58,7.82,7.58,7.78,000,7.78
1977-11-01,7.63,7.69,7.52,7.55,000,7.55
1977-10-03,7.41,7.62,7.40,7.62,000,7.62
1977-09-01,7.30,7.42,7.24,7.41,000,7.41
1977-08-01,7.43,7.48,7.25,7.28,000,7.28
1977-07-01,7.34,7.42,7.28,7.42,000,7.42
1977-06-01,7.38,7.39,7.16,7.20,000,7.20
1977-05-02,7.45,7.52,7.38,7.38,000,7.38
1977-04-01,7.43,7.47,7.22,7.45,000,7.45
1977-03-01,7.49,7.52,7.42,7.42,000,7.42
1977-02-01,7.41,7.50,7.26,7.45,000,7.45
1977-01-03,6.84,7.43,6.84,7.40,000,7.40
1976-12-01,6.97,6.97,6.80,6.81,000,6.81
1976-11-01,7.38,7.46,6.99,7.01,000,7.01
1976-10-01,7.49,7.53,7.31,7.42,000,7.42
1976-09-01,7.64,7.67,7.49,7.55,000,7.55
1976-08-02,7.85,7.85,7.66,7.66,000,7.66
1976-07-01,7.88,7.88,7.76,7.86,000,7.86
1976-06-01,7.94,7.94,7.80,7.86,000,7.86
1976-05-03,7.69,8.00,7.66,7.96,000,7.96
1976-04-01,7.68,7.68,7.47,7.67,000,7.67
1976-03-01,7.86,7.86,7.64,7.66,000,7.66
1976-02-02,7.80,7.88,7.68,7.77,000,7.77
1976-01-02,7.77,7.83,7.63,7.80,000,7.80
1975-12-01,8.12,8.23,7.73,7.76,000,7.76
1975-11-03,7.97,8.21,7.90,8.14,000,8.14
1975-10-01,8.47,8.47,7.91,7.91,000,7.91
1975-09-02,8.26,8.59,8.26,8.48,000,8.48
1975-08-01,8.26,8.48,8.22,8.22,000,8.22
1975-07-01,7.97,8.20,7.97,8.20,000,8.20
1975-06-02,8.02,8.02,7.65,7.96,000,7.96
1975-05-01,8.31,8.31,7.98,8.04,000,8.04
1975-04-01,8.08,8.35,8.08,8.31,000,8.31
1975-03-03,7.50,8.08,7.48,8.01,000,8.01
1975-02-03,7.49,7.50,7.22,7.46,000,7.46
1975-01-02,7.42,7.64,7.35,7.53,000,7.53
1974-12-02,7.71,7.74,7.25,7.40,000,7.40
1974-11-01,7.80,7.80,7.59,7.64,000,7.64
1974-10-01,7.97,8.04,7.79,7.79,000,7.79
1974-09-03,8.11,8.13,7.91,7.94,000,7.94
1974-08-01,7.92,8.16,7.92,8.11,000,8.11
1974-07-01,7.65,7.91,7.65,7.89,000,7.89
1974-06-03,7.53,7.64,7.46,7.64,000,7.64
1974-05-01,7.62,7.70,7.49,7.52,000,7.52
1974-04-01,7.42,7.66,7.42,7.66,000,7.66
1974-03-01,7.08,7.41,7.06,7.41,000,7.41
1974-02-01,7.00,7.01,6.93,7.01,000,7.01
1974-01-02,6.94,7.02,6.94,7.00,000,7.00
1973-12-03,6.69,6.91,6.67,6.90,000,6.90
1973-11-01,6.71,6.79,6.69,6.69,000,6.69
1973-10-01,6.91,6.91,6.71,6.71,000,6.71
1973-09-04,7.21,7.21,6.90,6.90,000,6.90
1973-08-01,7.55,7.58,7.23,7.25,000,7.25
1973-07-02,7.01,7.43,7.01,7.43,000,7.43
1973-06-01,6.96,6.98,6.85,6.94,000,6.94
1973-05-01,6.72,6.93,6.72,6.93,000,6.93
1973-04-02,6.74,6.74,6.62,6.70,000,6.70
1973-03-01,6.65,6.77,6.65,6.73,000,6.73
1973-02-01,6.60,6.66,6.60,6.64,000,6.64
1973-01-02,6.43,6.55,6.40,6.54,000,6.54
1972-12-01,6.29,6.41,6.29,6.41,000,6.41
1972-11-01,6.39,6.39,6.23,6.28,000,6.28
1972-10-02,6.54,6.54,6.41,6.41,000,6.41
1972-09-01,6.43,6.62,6.43,6.54,000,6.54
1972-08-01,6.14,6.42,6.14,6.42,000,6.42
1972-07-03,6.14,6.14,6.08,6.12,000,6.12
1972-06-01,6.07,6.15,6.07,6.15,000,6.15
1972-05-01,6.14,6.20,6.04,6.05,000,6.05
1972-04-03,6.14,6.25,6.11,6.14,000,6.14
1972-03-01,6.04,6.12,6.01,6.12,000,6.12
1972-02-01,6.09,6.12,6.04,6.04,000,6.04
1972-01-03,5.94,6.09,5.85,6.09,000,6.09
1971-12-01,5.92,6.01,5.86,5.89,000,5.89
1971-11-01,5.80,5.95,5.72,5.93,000,5.93
1971-10-01,6.00,6.01,5.86,5.87,000,5.87
1971-09-01,6.22,6.22,6.00,6.00,000,6.00
1971-08-02,6.86,6.91,6.28,6.28,000,6.28
1971-07-01,6.69,6.95,6.59,6.85,000,6.85
1971-06-01,6.36,6.73,6.19,6.70,000,6.70
1971-05-03,6.15,6.65,6.15,6.38,000,6.38
1971-04-01,5.58,6.08,5.58,6.08,000,6.08
1971-03-01,6.12,6.12,5.38,5.53,000,5.53
1971-02-01,6.09,6.18,6.07,6.14,000,6.14
1971-01-04,6.46,6.47,6.05,6.09,000,6.09
1970-12-01,6.48,6.57,6.21,6.50,000,6.50
1970-11-02,7.24,7.24,6.32,6.49,000,6.49
1970-10-01,7.29,7.46,7.23,7.33,000,7.33
1970-09-01,7.47,7.54,7.24,7.29,000,7.29
1970-08-03,7.39,7.71,7.39,7.49,000,7.49
1970-07-01,7.64,7.64,7.32,7.38,000,7.38
1970-06-01,7.84,7.98,7.68,7.68,000,7.68
1970-05-01,7.85,8.22,7.78,7.95,000,7.95
1970-04-01,7.04,7.82,7.04,7.82,000,7.82
1970-03-02,6.95,7.36,6.95,7.08,000,7.08
1970-02-02,7.65,7.65,6.90,6.90,000,6.90
1970-01-02,7.86,7.99,7.67,7.75,000,7.75
1969-12-01,7.29,8.05,7.29,7.88,000,7.88
1969-11-03,6.90,7.31,6.90,7.29,000,7.29
1969-10-01,7.52,7.52,6.77,6.94,000,6.94
1969-09-02,6.87,7.51,6.87,7.51,000,7.51
1969-08-01,6.66,6.83,6.60,6.83,000,6.83
1969-07-01,6.75,6.82,6.64,6.66,000,6.66
1969-06-02,6.56,6.73,6.49,6.73,000,6.73
1969-05-01,6.25,6.56,6.19,6.56,000,6.56
1969-04-01,6.25,6.28,6.06,6.20,000,6.20
1969-03-03,6.25,6.35,6.24,6.30,000,6.30
1969-02-03,6.22,6.27,6.09,6.26,000,6.26
1969-01-02,6.04,6.19,5.95,6.19,000,6.19
1968-12-02,5.89,6.27,5.89,6.16,000,6.16
1968-11-01,5.61,5.78,5.61,5.78,000,5.78
1968-10-01,5.49,5.65,5.49,5.61,000,5.61
1968-09-03,5.41,5.51,5.41,5.49,000,5.49
1968-08-01,5.38,5.50,5.34,5.42,000,5.42
1968-07-01,5.62,5.62,5.37,5.39,000,5.39
1968-06-03,5.79,5.83,5.60,5.64,000,5.64
1968-05-01,5.73,6.02,5.73,5.86,000,5.86
1968-04-01,5.64,5.78,5.49,5.74,000,5.74
1968-03-01,5.56,5.95,5.56,5.76,000,5.76
1968-02-01,5.58,5.61,5.50,5.56,000,5.56
1968-01-02,5.63,5.63,5.43,5.54,000,5.54
1967-12-01,5.78,5.78,5.62,5.70,000,5.70
1967-11-01,5.70,5.87,5.65,5.74,000,5.74
1967-10-02,5.35,5.64,5.35,5.64,000,5.64
1967-09-01,5.25,5.38,5.20,5.31,000,5.31
1967-08-01,5.18,5.32,5.18,5.27,000,5.27
1967-07-03,5.22,5.23,5.06,5.16,000,5.16
1967-06-01,4.81,5.22,4.81,5.22,000,5.22
1967-05-01,4.77,4.94,4.75,4.81,000,4.81
1967-04-03,4.50,4.78,4.48,4.78,000,4.78
1967-03-01,4.66,4.66,4.45,4.50,000,4.50
1967-02-01,4.52,4.74,4.51,4.72,000,4.72
1967-01-03,4.69,4.71,4.47,4.52,000,4.52
1966-12-01,5.09,5.10,4.64,4.64,000,4.64
1966-11-01,4.99,5.23,4.99,5.12,000,5.12
1966-10-03,5.08,5.08,4.94,4.97,000,4.97
1966-09-01,5.30,5.32,4.99,5.02,000,5.02
1966-08-01,5.05,5.51,5.04,5.36,000,5.36
1966-07-01,4.99,5.10,4.95,5.05,000,5.05
1966-06-01,4.79,4.97,4.75,4.97,000,4.97
1966-05-02,4.80,4.81,4.75,4.80,000,4.80
1966-04-01,4.70,4.80,4.66,4.79,000,4.79
1966-03-01,5.01,5.01,4.70,4.71,000,4.71
1966-02-01,4.69,5.02,4.69,5.02,000,5.02
1966-01-03,4.63,4.69,4.56,4.69,000,4.69
1965-12-01,4.52,4.67,4.52,4.65,000,4.65
1965-11-01,4.43,4.48,4.43,4.48,000,4.48
1965-10-01,4.36,4.41,4.30,4.41,000,4.41
1965-09-01,4.28,4.36,4.27,4.35,000,4.35
1965-08-02,4.22,4.27,4.22,4.27,000,4.27
1965-07-01,4.20,4.22,4.20,4.22,000,4.22
1965-06-01,4.23,4.23,4.19,4.20,000,4.20
1965-05-03,4.21,4.23,4.20,4.23,000,4.23
1965-04-01,4.20,4.21,4.19,4.21,000,4.21
1965-03-01,4.22,4.24,4.18,4.20,000,4.20
1965-02-01,4.20,4.22,4.20,4.22,000,4.22
1965-01-04,4.20,4.20,4.17,4.19,000,4.19
1964-12-01,4.20,4.21,4.15,4.21,000,4.21
1964-11-02,4.15,4.20,4.12,4.20,000,4.20
1964-10-01,4.18,4.21,4.16,4.16,000,4.16
1964-09-01,4.21,4.22,4.17,4.18,000,4.18
1964-08-03,4.19,4.21,4.18,4.21,000,4.21
1964-07-01,4.15,4.21,4.15,4.19,000,4.19
1964-06-01,4.19,4.19,4.15,4.15,000,4.15
1964-05-01,4.22,4.22,4.19,4.19,000,4.19
1964-04-01,4.23,4.25,4.22,4.22,000,4.22
1964-03-02,4.17,4.26,4.17,4.23,000,4.23
1964-02-03,4.15,4.18,4.13,4.18,000,4.18
1964-01-02,4.14,4.18,4.14,4.15,000,4.15
1963-12-02,4.09,4.15,4.09,4.14,000,4.14
1963-11-01,4.15,4.17,4.08,4.08,000,4.08
1963-10-01,4.07,4.15,4.07,4.15,000,4.15
1963-09-03,4.03,4.09,4.03,4.07,000,4.07
1963-08-01,3.99,4.02,3.99,4.02,000,4.02
1963-07-01,4.01,4.05,3.99,4.00,000,4.00
1963-06-03,3.98,4.00,3.98,4.00,000,4.00
1963-05-01,3.94,3.96,3.90,3.96,000,3.96
1963-04-01,3.95,4.01,3.95,3.95,000,3.95
1963-03-01,3.93,3.96,3.91,3.95,000,3.95
1963-02-01,3.88,3.95,3.88,3.94,000,3.94
1963-01-02,3.82,3.87,3.80,3.87,000,3.87
1962-12-03,3.93,3.94,3.79,3.85,000,3.85
1962-11-01,3.92,3.93,3.89,3.92,000,3.92
1962-10-01,3.93,3.95,3.88,3.92,000,3.92
1962-09-04,3.96,4.01,3.94,3.94,000,3.94
1962-08-01,4.03,4.03,3.94,3.96,000,3.96
1962-07-02,4.00,4.05,3.99,4.04,000,4.04
1962-06-01,3.89,4.00,3.86,4.00,000,4.00
1962-05-01,3.85,3.94,3.82,3.90,000,3.90
1962-04-02,3.86,3.89,3.78,3.86,000,3.86
1962-03-01,3.98,4.01,3.83,3.86,000,3.86
1962-02-01,4.09,4.09,4.00,4.00,000,4.00
1962-01-02,4.06,4.13,3.99,4.10,000,4.10