Date,Open,High,Low,Close,Volume,Adj Close
2008-03-03,33.34,37.74,31.65,36.61,60563500,36.61
2008-02-01,35.59,36.30,33.09,33.14,44926300,33.14
2008-01-02,37.10,37.45,32.92,35.36,55123800,35.04
2007-12-03,38.20,38.20,36.07,37.07,42936400,36.74
2007-11-01,40.89,40.98,36.52,38.29,45181800,37.62
2007-10-01,41.28,42.15,39.40,41.16,32919400,40.44
2007-09-04,38.84,42.07,38.45,41.40,37426500,40.68
2007-08-01,38.60,40.46,36.20,38.87,46947200,37.94
2007-07-02,38.42,40.98,37.73,38.76,43667100,37.83
2007-06-01,37.68,39.77,36.65,38.28,43860200,37.36
2007-05-01,36.82,37.81,36.45,37.58,31562900,36.41
2007-04-02,35.36,37.24,34.55,36.86,41666000,35.72
2007-03-01,34.61,36.00,33.90,35.36,37497700,34.26
2007-02-01,36.18,36.50,34.50,34.91,34598700,33.83
2007-01-03,37.41,38.28,35.76,36.05,34343900,34.66
2006-12-01,35.38,38.49,34.96,37.21,33604700,35.78
2006-11-01,35.20,36.28,34.62,35.28,23114100,33.67
2006-10-02,35.40,36.48,34.92,35.11,26500400,33.51
2006-09-01,34.18,35.65,33.76,35.30,24034200,33.69
2006-08-01,32.65,34.44,32.20,34.06,18494400,32.27
2006-07-03,33.10,33.62,32.06,32.69,24910500,30.98
2006-06-01,34.30,34.92,32.78,32.96,27849600,31.23
2006-05-01,34.64,35.24,33.70,34.26,24209600,32.22
2006-04-03,34.79,34.99,33.07,34.59,26428700,32.53
2006-03-01,32.97,35.00,32.58,34.78,26519300,32.71
2006-02-01,32.66,33.75,32.21,32.87,26951100,30.92
2006-01-03,35.10,35.63,32.63,32.75,34947000,30.57
2005-12-01,35.85,36.26,34.95,35.05,22568500,32.72
2005-11-01,33.97,36.34,33.51,35.72,22225800,33.11
2005-10-03,33.60,34.50,32.67,33.91,23636600,31.43
2005-09-01,33.43,34.58,33.00,33.67,22843400,31.21
2005-08-01,34.57,34.62,32.85,33.61,19156900,30.95
2005-07-01,34.85,35.78,33.93,34.50,22692600,31.77
2005-06-01,36.48,37.13,34.15,34.65,24312400,31.91
2005-05-02,36.08,37.34,35.56,36.48,17054700,33.39
2005-04-01,36.18,36.60,35.02,36.20,21540700,33.13
2005-03-01,35.27,36.48,35.06,36.06,18737000,33.00
2005-02-01,36.00,36.61,35.05,35.20,17348000,32.21
2005-01-03,36.71,36.89,34.95,36.13,19883000,32.86
2004-12-01,35.36,37.75,35.27,36.50,18800400,33.20
2004-11-01,34.10,36.86,33.81,35.36,18420700,31.97
2004-10-01,33.70,34.40,32.65,34.12,16090400,30.85
2004-09-01,32.79,34.53,32.62,33.58,18122500,30.36
2004-08-02,32.65,33.35,31.42,32.79,15559200,29.47
2004-07-01,32.40,33.62,31.50,33.25,22230200,29.88
2004-06-01,31.00,33.49,30.82,32.40,28805300,29.12
2004-05-03,30.12,31.47,29.55,31.12,20702700,27.80
2004-04-01,30.42,31.85,29.80,29.95,32068200,26.76
2004-03-01,32.69,33.48,28.88,30.52,40261200,27.27
2004-02-02,33.69,33.99,32.35,32.52,18725500,29.05
2004-01-02,31.00,34.57,30.92,33.63,23093800,29.86
2003-12-01,29.20,31.29,28.78,30.98,20243900,27.51
2003-11-03,29.05,29.95,27.37,28.67,22067400,25.29
2003-10-01,29.81,31.30,28.00,29.01,21493200,25.59
2003-09-02,29.75,32.42,29.31,29.81,21533800,26.30
2003-08-01,28.20,30.39,27.18,29.57,16648400,25.93
2003-07-01,28.48,29.50,26.90,28.44,22288900,24.93
2003-06-02,29.42,31.66,28.53,28.68,20550900,25.15
2003-05-01,29.45,29.45,27.35,28.70,19460600,25.00
2003-04-01,25.55,29.78,25.50,29.45,21207800,25.65
2003-03-03,24.20,28.00,23.16,25.50,26107100,22.21
2003-02-03,23.35,24.20,21.30,24.05,23505800,20.95
2003-01-02,24.65,26.26,22.45,23.14,23240300,20.00
2002-12-02,27.98,27.98,24.10,24.35,20521100,21.04
2002-11-01,25.28,27.40,23.20,27.12,28840700,23.26
2002-10-01,24.75,27.21,21.40,25.25,34091600,21.66
2002-09-03,29.50,29.70,23.51,24.65,31835500,21.14
2002-08-01,32.10,32.98,28.27,30.15,26539000,25.68
2002-07-01,29.06,32.20,23.02,32.20,39648900,27.42
2002-06-03,31.14,31.40,27.42,29.05,29971600,24.74
2002-05-01,31.75,33.45,30.40,31.14,23783100,26.36
2002-04-01,37.05,37.80,30.15,31.55,31131400,26.70
2002-03-01,39.10,41.84,36.83,37.40,25796800,31.66
2002-02-01,36.90,39.65,34.72,38.50,25112400,32.59
2002-01-02,40.30,41.34,34.49,37.15,24680100,31.30
2001-12-03,38.40,41.39,36.21,40.08,23080100,33.77
2001-11-01,36.25,41.78,36.05,38.50,16974400,32.29
2001-10-01,37.30,39.49,36.04,36.41,19544800,30.54
2001-09-04,40.90,42.17,28.50,37.20,42638800,31.20
2001-08-01,43.00,43.53,39.84,40.90,16831300,34.15
2001-07-02,48.92,50.20,42.99,43.50,20559200,36.32
2001-06-01,48.99,52.61,46.26,49.00,29526100,40.78
2001-05-01,48.05,53.55,47.51,49.00,16915500,40.78
2001-04-02,41.52,50.01,39.04,48.53,22337500,40.39
2001-03-01,45.50,46.60,36.42,41.86,30658800,34.84
2001-02-01,46.50,48.45,45.02,46.50,20455600,38.56
2001-01-02,46.75,48.75,42.63,45.98,24345500,38.13
2000-12-01,50.88,56.19,47.19,47.94,17054700,39.75
2000-11-01,54.75,55.25,47.94,49.56,14524300,40.96
2000-10-02,58.00,59.94,49.00,54.81,20282300,45.30
2000-09-01,59.25,60.06,55.00,57.81,12225400,47.78
2000-08-01,51.94,60.50,51.19,58.63,11558800,48.35
2000-07-03,52.50,54.75,49.50,51.69,13163300,42.63
2000-06-01,52.06,54.00,47.94,53.00,12857500,43.59
2000-05-01,159.00,162.00,48.75,52.63,14351800,43.29
2000-04-03,155.25,167.94,143.06,157.25,21992900,43.11
2000-03-01,133.50,164.88,126.25,155.63,25483700,42.67
2000-02-01,134.25,143.13,124.94,132.38,23404600,36.19
2000-01-03,153.00,154.94,133.06,134.00,22127500,36.63
1999-12-01,130.25,159.50,130.06,154.75,18000400,42.30
1999-11-01,133.63,141.31,128.19,130.13,13982700,35.48
1999-10-01,117.87,136.31,114.62,135.50,18647600,36.94
1999-09-01,112.75,122.50,111.37,118.56,15110400,32.32
1999-08-02,108.06,119.69,102.56,112.31,13061200,30.53
1999-07-01,112.06,120.00,108.69,109.00,14029900,29.63
1999-06-01,102.12,113.00,99.81,113.00,14371200,30.62
1999-05-03,105.44,111.75,100.25,101.69,16579100,27.56
1999-04-01,111.00,117.44,100.50,105.37,17822500,28.56
1999-03-01,100.12,114.19,97.56,110.62,16621500,29.98
1999-02-01,104.94,104.94,95.75,100.31,15271900,27.09
1999-01-04,101.37,105.00,94.06,104.87,16400200,28.32
1998-12-01,89.56,103.94,86.19,102.00,13837000,27.54
1998-11-02,87.62,94.62,86.12,90.37,12963700,24.32
1998-10-01,78.06,88.94,69.00,87.50,23778900,23.55
1998-09-01,81.00,84.94,72.62,79.56,24836600,21.41
1998-08-03,88.69,91.94,80.00,80.00,17736100,21.45
1998-07-01,91.69,96.87,88.06,89.44,15039600,23.98
1998-06-01,83.37,92.00,80.87,90.87,13249100,24.29
1998-05-01,85.44,86.25,81.00,83.37,11967700,22.28
1998-04-01,85.75,89.44,80.69,85.19,12855800,22.77
1998-03-02,77.75,87.62,75.25,86.19,12859800,23.03
1998-02-02,78.25,78.94,76.06,77.75,12368300,20.70
1998-01-02,73.31,77.87,70.25,77.50,14710300,20.63
1997-12-01,74.44,76.56,70.31,73.37,12147100,19.53
1997-11-03,66.12,74.75,65.69,73.87,13962700,19.58
1997-10-01,68.50,72.00,59.00,64.62,16429900,17.13
1997-09-02,64.00,71.87,63.50,68.06,14818400,18.04
1997-08-01,70.00,70.56,61.31,62.56,18058000,16.52
1997-07-01,65.94,74.62,65.50,70.12,14017700,18.51
1997-06-02,61.00,68.25,59.88,65.00,13181800,17.10
1997-05-01,110.62,118.00,58.13,60.38,18133100,15.88
1997-04-01,98.75,112.25,97.12,111.00,17675600,14.60
1997-03-03,102.00,107.25,98.25,99.25,17205100,13.05
1997-02-03,103.87,108.37,102.00,102.87,16183300,13.46
1997-01-02,98.75,107.87,95.87,103.50,20005200,13.54
1996-12-02,103.37,104.87,94.75,98.87,20288300,12.94
1996-11-01,97.00,106.12,96.25,104.00,13891100,13.54
1996-10-01,91.00,97.50,90.50,96.75,11097500,12.60
1996-09-03,82.25,92.00,81.75,91.00,14013800,11.85
1996-08-01,82.12,87.00,82.12,83.12,10777600,10.77
1996-07-01,86.87,87.87,77.87,82.25,14266900,10.65
1996-06-03,82.50,88.12,81.87,86.75,15856700,11.18
1996-05-01,77.12,85.62,73.75,82.75,15341900,10.66
1996-04-01,78.50,80.62,74.12,77.25,14498100,9.95
1996-03-01,76.12,79.50,73.62,77.87,14325000,10.03
1996-02-01,76.37,80.50,75.37,75.50,15559800,9.67
1996-01-02,71.37,76.75,69.50,76.75,14750200,9.83
1995-12-01,67.50,73.12,67.50,72.00,14872600,9.22
1995-11-01,63.00,68.12,61.75,67.12,11811200,8.54
1995-10-02,63.50,65.25,60.88,63.25,11596800,8.05
1995-09-01,58.75,64.62,58.38,63.75,13961600,8.11
1995-08-01,59.00,59.50,56.88,58.88,9894000,7.45
1995-07-03,56.50,60.50,56.38,59.00,13555600,7.46
1995-06-01,57.88,58.38,55.50,56.38,13665300,7.13
1995-05-01,56.00,59.25,55.75,58.00,14636400,7.28
1995-04-03,54.38,56.88,53.38,56.00,12058000,7.03
1995-03-01,54.13,55.38,52.00,54.00,12355500,6.78
1995-02-01,51.63,56.00,50.75,54.75,13405100,6.82
1995-01-03,50.75,53.00,49.88,51.50,11795800,6.42
1994-12-01,46.13,51.88,45.38,51.00,14595100,6.35
1994-11-01,48.75,49.88,45.38,46.00,12418900,5.68
1994-10-03,48.38,51.00,46.63,48.88,15516800,6.04
1994-09-01,50.00,51.38,48.13,48.13,11463000,5.95
1994-08-01,50.25,51.25,46.50,49.75,14902900,6.10
1994-07-01,47.25,50.63,46.25,50.38,11518800,6.18
1994-06-01,49.63,50.38,45.00,46.63,15792600,5.72
1994-05-02,95.25,99.37,46.63,49.75,14706800,6.06
1994-04-04,97.00,99.62,94.00,95.25,16718000,5.80
1994-03-01,105.50,106.50,96.62,100.00,15281300,6.09
1994-02-01,107.50,109.75,104.62,105.37,12584900,6.37
1994-01-03,104.62,109.50,102.62,107.75,15506800,6.51
1993-12-01,98.75,107.00,97.75,104.87,14050500,6.34
1993-11-01,96.87,99.75,92.75,98.37,12351100,5.91
1993-10-01,95.75,98.87,94.75,97.00,9660200,5.82
1993-09-01,98.25,98.75,94.50,95.87,11791400,5.76
1993-08-02,98.50,100.25,96.00,98.25,9995600,5.86
1993-07-01,95.75,100.87,94.50,98.50,13224200,5.88
1993-06-01,93.00,96.37,92.75,95.75,12670500,5.71
1993-05-03,90.62,95.12,88.75,92.75,13567700,5.50
1993-04-01,89.50,96.00,88.25,90.62,14412300,5.37
1993-03-01,84.50,91.00,83.25,89.12,13607800,5.28
1993-02-01,86.00,87.75,80.87,84.12,15481900,4.95
1993-01-04,85.62,87.25,82.50,86.12,13333200,5.07
1992-12-01,82.50,87.50,81.37,85.50,12088300,5.03
1992-11-02,76.87,83.75,76.87,83.25,13563700,4.86
1992-10-01,78.50,78.50,73.12,76.75,11200200,4.48
1992-09-01,73.87,79.75,73.50,78.25,12728400,4.57
1992-08-03,76.37,76.87,73.00,74.00,11325600,4.29
1992-07-01,78.12,78.75,74.75,76.50,11794300,4.43
1992-06-01,76.50,79.37,74.75,77.75,11081800,4.50
1992-05-01,76.37,79.62,75.12,76.37,12472900,4.39
1992-04-01,75.50,79.25,72.75,76.62,16580700,4.41
1992-03-02,78.62,79.87,75.62,75.75,12393700,4.36
1992-02-03,75.00,80.75,74.87,78.62,15444900,4.49
1992-01-02,75.62,80.75,73.62,75.25,19899600,4.30
1991-12-02,64.00,78.12,62.00,76.50,23141700,4.37
1991-11-01,69.50,70.50,64.37,64.75,16360900,3.67
1991-10-01,69.75,72.50,65.25,69.00,16771600,3.91
1991-09-03,74.87,75.37,67.37,69.37,16903900,3.93
1991-08-01,73.37,75.62,68.87,74.87,15539600,4.21
1991-07-01,74.50,75.75,71.37,73.25,14893900,4.12
1991-06-03,77.00,77.62,72.87,74.00,13921800,4.16
1991-05-01,71.00,77.37,69.62,77.25,14554500,4.34
1991-04-01,69.62,75.75,69.50,70.75,16549000,3.95
1991-03-01,67.37,70.50,65.50,69.62,17692000,3.89
1991-02-01,63.75,71.00,63.25,68.00,25960800,3.80
1991-01-02,57.13,64.12,53.00,64.00,22886000,3.55
1990-12-03,54.75,58.50,54.38,57.38,16428200,3.18
1990-11-01,51.63,56.25,51.25,54.75,19360400,3.01
1990-10-01,54.50,57.38,50.00,52.00,23330300,2.86
1990-09-04,61.38,62.38,50.25,54.50,24891500,2.99
1990-08-01,71.50,72.12,57.75,62.00,24380200,3.38
1990-07-02,69.37,75.50,69.37,71.62,18479800,3.90
1990-06-01,69.62,71.12,68.25,69.25,14206200,3.77
1990-05-01,64.25,70.12,64.25,68.87,17860800,3.75
1990-04-02,63.88,67.25,63.63,64.00,15020200,3.46
1990-03-01,61.63,65.25,61.13,64.25,17489500,3.48
1990-02-01,62.25,63.75,60.13,61.75,17795000,3.34
1990-01-02,64.62,67.00,60.75,62.25,22307900,3.34
1989-12-01,62.25,64.75,61.63,64.50,15624300,3.46
1989-11-01,55.38,62.25,52.75,62.00,17576100,3.30
1989-10-02,56.88,59.25,52.75,55.38,19546500,2.95
1989-09-01,57.38,58.50,54.75,56.50,15176100,3.01
1989-08-01,58.50,59.13,55.63,57.63,16202800,3.05
1989-07-03,51.88,58.50,51.38,58.50,16086000,3.09
1989-06-01,54.63,56.25,51.38,51.63,18185600,2.73
1989-05-01,48.50,55.00,47.00,54.63,24066200,2.87
1989-04-03,44.63,49.25,44.50,48.88,16441100,2.57
1989-03-01,45.63,46.63,43.75,44.50,16734200,2.34
1989-02-01,48.38,49.00,45.13,45.75,16406900,2.38
1989-01-03,44.63,48.50,43.50,48.38,20552500,2.52
1988-12-01,45.00,46.63,43.50,44.75,16379200,2.33
1988-11-01,43.63,45.75,42.13,45.00,17501500,2.32
1988-10-03,43.38,45.25,42.63,43.63,14985300,2.25
1988-09-01,40.13,44.00,39.38,43.38,16521100,2.24
1988-08-01,42.50,43.13,39.00,40.38,14443700,2.07
1988-07-01,44.13,44.75,40.50,42.75,15590400,2.19
1988-06-01,42.00,44.50,41.75,43.88,18144200,2.25
1988-05-02,40.25,42.25,38.38,42.00,16297200,2.13
1988-04-04,40.38,42.88,39.00,40.38,21463800,2.05
1988-03-01,45.38,45.63,40.00,40.38,19669000,2.05
1988-02-01,45.38,45.75,41.50,45.50,20511700,2.29
1988-01-04,44.63,47.88,42.25,45.13,19834000,2.27
1987-12-01,42.00,47.38,39.00,44.13,23860400,2.22
1987-11-02,45.50,47.75,41.13,42.38,24570800,2.12
1987-10-01,61.50,62.75,38.75,47.38,38730000,2.37
1987-09-01,62.88,63.38,57.25,61.50,24490800,3.07
1987-08-03,58.25,66.37,57.50,62.50,22797100,3.11
1987-07-01,54.38,59.50,53.63,59.25,16970800,2.95
1987-06-01,52.75,56.13,51.25,54.38,19416900,2.70
1987-05-01,103.12,107.50,50.75,52.00,24366800,2.57
1987-04-01,103.62,112.87,99.25,103.50,30793800,2.56
1987-03-02,103.62,111.62,102.00,104.87,24031500,2.59
1987-02-02,100.37,104.25,96.50,103.37,27979700,2.54
1987-01-02,86.37,104.00,86.37,100.25,33549800,2.46
1986-12-01,82.00,88.75,81.50,86.00,26111800,2.11
1986-11-03,76.87,83.87,74.62,83.00,21041800,2.02
1986-10-01,72.25,77.50,70.62,76.25,16620800,1.86
1986-09-02,79.00,79.75,71.00,71.87,22211600,1.75
1986-08-01,73.12,79.37,71.37,78.62,14677300,1.90
1986-07-01,80.62,82.50,71.25,73.00,18524100,1.76
1986-06-02,80.00,82.62,79.00,81.00,17964100,1.96
1986-05-01,77.87,81.62,75.12,79.75,17671000,1.91
1986-04-01,79.00,82.50,71.50,78.12,18839700,1.87
1986-03-03,77.50,79.37,73.62,78.50,19285400,1.88
1986-02-03,71.12,78.87,71.00,77.50,17001200,1.86
1986-01-02,72.00,74.12,66.50,70.87,14821200,1.69
1985-12-02,64.50,73.87,64.37,72.75,21066200,1.73
1985-11-01,57.63,66.75,57.63,65.62,17505100,1.55
1985-10-01,57.50,62.00,56.25,57.63,14024900,1.36
1985-09-03,61.13,62.00,56.75,57.50,14788500,1.36
1985-08-01,64.37,64.50,59.75,61.00,9145900,1.43
1985-07-01,61.75,64.25,60.25,64.12,12827000,1.50
1985-06-03,61.00,62.75,59.13,61.88,14563200,1.45
1985-05-01,58.25,61.75,58.00,60.63,16553700,1.42
1985-04-01,59.00,61.38,58.38,59.13,12983700,1.37
1985-03-01,63.88,64.87,58.38,59.13,19220600,1.37
1985-02-01,62.75,65.25,61.25,63.63,14300500,1.47
1985-01-02,56.38,65.25,55.63,63.88,17978900,1.47
1984-12-03,55.38,57.38,53.00,56.63,11307800,1.30
1984-11-01,57.50,58.88,55.00,55.38,14618000,1.27
1984-10-01,55.25,58.88,53.25,57.50,11354600,1.31
1984-09-04,56.25,59.38,55.00,55.75,17738000,1.27
1984-08-01,52.50,59.38,52.50,56.63,16257300,1.28
1984-07-02,52.63,53.00,48.25,52.50,13723300,1.18
1984-06-01,52.63,54.50,52.25,52.63,11091700,1.19
1984-05-01,55.75,56.50,50.50,53.13,12678400,1.19
1984-04-02,54.88,56.25,51.25,55.50,13241500,1.24
1984-03-01,51.38,55.50,48.75,54.88,14108600,1.23
1984-02-01,54.38,56.00,51.00,52.00,17122200,1.15
1984-01-03,58.38,59.00,53.25,54.38,12005600,1.20
1983-12-01,56.75,58.88,55.00,58.63,10841800,1.30
1983-11-01,51.88,58.13,51.00,57.13,13462800,1.26
1983-10-03,52.50,56.13,50.88,51.75,12825600,1.13
1983-09-01,51.00,53.38,49.00,52.75,11695800,1.16
1983-08-01,49.25,51.25,46.00,51.13,16676900,1.11
1983-07-01,55.00,55.00,49.00,49.88,13348200,1.08
1983-06-01,103.62,105.12,52.25,55.00,14953400,1.20
1983-05-02,110.62,112.62,103.25,103.37,14889300,1.11
1983-04-04,105.00,112.75,102.75,111.87,12015600,1.21
1983-03-01,110.00,111.25,101.50,105.00,13826000,1.13
1983-02-01,102.25,109.50,99.25,108.50,16520300,1.16
1983-01-03,93.37,103.50,90.75,103.50,19143300,1.11
1982-12-01,92.25,100.00,91.12,94.87,13686900,1.01
1982-11-01,86.62,94.25,85.12,92.50,17102400,0.99
1982-10-01,76.00,86.75,74.62,85.87,19996100,0.91
1982-09-01,74.75,79.37,73.50,74.75,18621000,0.79
1982-08-02,66.87,75.87,62.88,75.25,24078300,0.79
1982-07-01,63.63,69.87,62.88,65.75,13269400,0.69
1982-06-01,61.88,64.25,60.00,63.63,12513800,0.67
1982-05-03,64.37,66.25,61.50,61.88,10260200,0.64
1982-04-01,64.00,66.37,63.00,64.12,9346200,0.66
1982-03-01,63.13,64.00,59.00,63.38,12762900,0.65
1982-02-01,61.88,63.75,58.88,62.88,11633600,0.64
1982-01-04,58.25,62.63,55.00,62.50,10810300,0.64
1981-12-01,60.25,60.25,57.00,57.38,7593100,0.59
1981-11-02,55.00,60.38,55.00,60.38,9165800,0.61
1981-10-01,54.88,57.75,53.13,54.25,6666500,0.55
1981-09-01,55.88,56.88,51.13,54.88,11232600,0.55
1981-08-03,61.00,61.38,55.25,55.88,7117000,0.55
1981-07-01,61.88,63.75,59.13,61.00,8304600,0.60
1981-06-01,65.75,66.87,61.63,61.88,9308200,0.61
1981-05-01,65.62,66.75,62.25,65.75,9041500,0.64
1981-04-01,67.12,69.87,65.12,65.62,8392900,0.64
1981-03-02,66.12,69.12,65.00,67.00,10759400,0.66
1981-02-02,61.25,67.75,59.88,66.75,9935200,0.65
1981-01-02,61.38,64.50,59.13,61.25,10732500,0.59
1980-12-01,61.00,61.50,55.50,61.25,7974700,0.59
1980-11-03,54.13,63.00,54.00,61.88,15087400,0.59
1980-10-01,52.63,55.75,51.50,54.13,9335100,0.52
1980-09-02,54.50,55.88,52.13,52.63,9625300,0.50
1980-08-01,56.13,58.13,54.00,54.50,10418700,0.51
1980-07-01,51.50,56.25,51.13,56.25,7429000,0.53
1980-06-02,49.50,52.00,44.63,51.50,9056400,0.49
1980-05-01,47.50,50.25,45.75,49.50,7917700,0.47
1980-04-01,48.13,48.75,44.50,47.50,6328600,0.44
1980-03-03,50.25,50.75,44.00,48.13,9428800,0.45
1980-02-01,55.00,56.38,48.88,50.25,9404600,0.47
1980-01-02,50.63,57.50,47.88,55.00,10475100,0.50
1979-12-03,46.13,51.00,45.75,50.63,7814600,0.46
1979-11-01,48.38,48.63,45.00,46.13,6524300,0.42
1979-10-01,50.50,52.25,46.00,48.38,6527500,0.44
1979-09-04,53.25,53.38,50.13,50.75,6489000,0.46
1979-08-01,51.63,56.75,51.00,53.25,5481100,0.47
1979-07-02,50.00,52.00,49.13,51.63,6186900,0.46
1979-06-01,49.13,50.75,48.00,50.00,5273300,0.44
1979-05-01,49.13,51.63,48.50,49.13,5967200,0.44
1979-04-02,47.50,49.75,46.88,49.13,5876800,0.43
1979-03-01,46.00,49.63,45.75,48.00,6499800,0.42
1979-02-01,48.25,49.38,45.50,46.00,6410200,0.40
1979-01-02,47.13,50.38,46.75,48.25,5675700,0.42
1978-12-01,47.63,49.50,45.75,47.13,4352100,0.41
1978-11-01,48.50,51.00,46.63,47.13,5954200,0.41
1978-10-02,53.00,53.88,46.00,47.50,7174000,0.41
1978-09-01,54.25,55.25,51.75,52.88,8298200,0.45
1978-08-01,53.63,57.63,53.25,54.25,7238400,0.46
1978-07-03,50.38,54.50,49.88,53.63,5816800,0.45
1978-06-01,52.88,54.88,49.25,50.50,5592000,0.43
1978-05-01,52.25,54.75,49.88,52.88,7675400,0.44
1978-04-03,46.63,53.50,45.88,52.25,9550000,0.44
1978-03-01,44.63,47.88,43.63,46.63,5106500,0.39
1978-02-01,45.75,48.00,44.25,44.75,5547000,0.37
1978-01-03,49.63,49.63,45.00,45.75,7010700,0.38
1977-12-01,50.13,50.50,47.38,49.88,6914700,0.41
1977-11-01,49.88,52.75,48.88,50.13,4814800,0.41
1977-10-03,51.38,51.88,49.00,50.13,5065600,0.41
1977-09-01,53.38,55.13,50.38,51.25,4629000,0.42
1977-08-01,54.38,55.38,51.63,53.38,4842300,0.43
1977-07-01,56.50,56.50,54.00,54.38,5856200,0.44
1977-06-01,54.25,57.25,54.00,56.50,5788800,0.46
1977-05-02,53.88,55.63,52.25,54.25,5692300,0.43
1977-04-01,49.13,54.38,47.88,53.88,8918100,0.43
1977-03-01,50.63,52.50,49.00,49.13,4997000,0.39
1977-02-01,52.88,53.38,49.75,50.50,5557100,0.40
1977-01-03,55.00,55.88,52.25,52.88,6331400,0.42