news-press.com | Southwest Florida

Stock Market Historical Data

Click on a column heading to sort by that column.

Search by Date				Sort Ascending \| Sort Descending
Date	Open	High	Low	Close	Volume	Adjusted Close
10/1/1928	239.43	260.39	233.60	252.16	4223100	252.16
11/1/1928	252.16	299.35	251.56	293.38	5669000	293.38
12/3/1928	290.80	301.61	254.36	300.00	4272000	300.00
1/2/1929	300.31	319.96	292.89	317.51	4803600	317.51
2/1/1929	317.51	324.51	293.40	317.41	4341100	317.41
3/1/1929	317.79	324.40	281.51	308.85	5075000	308.85
4/1/1929	304.21	321.09	294.11	319.29	3676800	319.29
5/1/1929	319.29	331.01	290.02	297.41	4006300	297.41
6/3/1929	299.12	335.25	298.53	331.65	3300500	331.65
7/1/1929	333.79	350.26	332.23	347.70	4076800	347.70
8/1/1929	347.70	383.96	336.13	380.33	4210400	380.33
9/3/1929	380.33	386.10	341.06	343.45	4718000	343.45
10/1/1929	343.45	358.77	212.33	273.51	6121700	273.51
11/4/1929	269.75	269.75	195.35	238.95	4480000	238.95
12/2/1929	238.95	267.56	226.39	248.48	3692800	248.48
1/2/1930	248.48	268.71	241.78	267.14	2773600	267.14
2/3/1930	268.41	275.00	259.78	271.11	3508900	271.11
3/3/1930	273.24	289.13	268.94	286.10	4315200	286.10
4/1/1930	286.10	297.25	272.24	279.23	5172300	279.23
5/1/1930	279.23	281.95	249.82	275.07	3418000	275.07
6/2/1930	275.07	276.86	207.74	226.34	3542800	226.34
7/1/1930	226.34	243.65	214.64	233.99	2144500	233.99
8/1/1930	233.99	241.35	214.49	240.42	1819500	240.42
9/2/1930	240.42	247.21	201.95	204.90	2527600	204.90
10/1/1930	205.92	216.89	181.53	183.35	2810400	183.35
11/3/1930	184.89	191.28	168.32	180.91	2567700	180.91
12/1/1930	183.39	187.96	154.45	164.58	2520400	164.58
1/2/1931	164.58	175.66	160.09	169.34	1897100	169.34
2/2/1931	167.55	196.96	165.60	190.34	3416100	190.34
3/2/1931	189.66	191.93	170.64	172.36	2816800	172.36
4/1/1931	172.36	174.69	141.78	151.19	2547600	151.19
5/1/1931	151.19	155.65	127.30	128.46	2141900	128.46
6/1/1931	128.40	156.59	119.89	150.18	2538100	150.18
7/1/1931	150.18	156.74	133.70	135.39	1452100	135.39
8/3/1931	136.65	145.05	132.55	139.41	1100000	139.41
9/1/1931	139.41	140.54	95.76	96.61	2399000	96.61
10/1/1931	96.61	109.69	85.51	103.97	2162300	103.97
11/2/1931	105.43	119.15	89.35	93.87	1808900	93.87
12/1/1931	93.38	93.38	71.79	77.90	2162700	77.90
1/4/1932	74.06	87.78	69.85	76.55	1598500	76.55
2/1/1932	76.32	89.84	70.64	81.44	1484700	81.44
3/1/1932	81.44	89.87	72.49	73.28	1400000	73.28
4/1/1932	73.28	74.38	55.37	55.93	1421900	55.93
5/2/1932	56.11	59.76	44.27	44.74	1067100	44.74
6/1/1932	44.74	51.43	42.31	42.84	963600	42.84
7/1/1932	42.84	54.68	40.56	53.89	1165500	53.89
8/1/1932	54.26	77.01	52.40	73.16	3404300	73.16
9/1/1932	73.16	81.39	64.27	71.56	2978500	71.56
10/3/1932	72.09	72.63	57.67	61.90	1315500	61.90
11/1/1932	61.57	68.27	55.94	56.35	1102000	56.35
12/1/1932	56.35	62.89	55.58	60.26	1053800	60.26
1/3/1933	59.93	65.28	58.87	60.90	873300	60.90
2/1/1933	60.89	60.89	49.68	51.39	1009400	51.39
3/1/1933	51.39	64.56	50.25	55.40	1251200	55.40
4/3/1933	55.66	75.20	55.00	73.10	2504200	73.10
5/1/1933	77.66	91.33	75.61	88.11	4559500	88.11
6/1/1933	88.11	100.48	86.48	98.14	5434000	98.14
7/3/1933	101.64	110.53	84.45	90.77	5556000	90.77
8/1/1933	90.77	105.60	89.61	102.41	1894700	102.41
9/1/1933	102.41	107.68	92.44	94.24	2084500	94.24
10/2/1933	94.82	100.58	83.57	88.16	1785700	88.16
11/1/1933	88.16	101.94	86.83	98.14	1608000	98.14
12/1/1933	98.41	103.97	93.70	98.67	1610000	98.67
1/2/1934	99.90	110.06	96.26	107.22	2424500	107.22
2/1/1934	107.94	111.93	102.21	103.46	2861100	103.46
3/1/1934	103.46	105.99	97.41	100.31	1302300	100.31
4/2/1934	101.85	107.00	100.31	100.49	1371900	100.49
5/1/1934	100.49	101.36	89.10	94.00	1058600	94.00
6/1/1934	93.71	101.11	91.70	95.75	721400	95.75
7/2/1934	95.71	99.35	84.58	88.05	942300	88.05
8/1/1934	88.55	95.59	86.32	92.86	690800	92.86
9/4/1934	92.59	94.05	85.72	92.49	630500	92.49
10/1/1934	92.17	96.36	89.84	93.36	682200	93.36
11/1/1934	93.36	103.51	92.79	102.94	1027800	102.94
12/3/1934	102.77	104.46	98.93	104.04	1097500	104.04
1/2/1935	104.04	106.71	99.54	101.69	822700	101.69
2/1/1935	101.69	108.29	99.95	102.38	744400	102.38
3/1/1935	102.38	103.59	95.95	100.78	709000	100.78
4/1/1935	100.81	111.52	99.75	109.45	980000	109.45
5/1/1935	109.45	117.62	107.82	110.64	1334500	110.64
6/3/1935	110.15	121.30	110.15	118.36	1024000	118.36
7/1/1935	118.21	127.04	117.80	126.23	1328600	126.23
8/1/1935	126.23	129.97	124.28	127.35	1778600	127.35
9/3/1935	127.89	135.34	126.43	131.92	1642500	131.92
10/1/1935	131.92	142.08	126.95	139.74	1982600	139.74
11/1/1935	140.07	149.42	139.99	142.34	2949400	142.34
12/2/1935	142.35	145.13	138.33	144.13	2086100	144.13
1/2/1936	144.13	150.00	141.55	149.49	2930400	149.49
2/3/1936	149.58	155.69	148.32	152.53	3056300	152.53
3/2/1936	152.15	159.87	149.65	156.34	2166300	156.34
4/1/1936	157.04	163.07	141.53	145.67	1846100	145.67
5/1/1936	145.67	153.57	144.18	152.64	943300	152.64
6/1/1936	152.64	161.15	148.52	157.69	953100	157.69
7/1/1936	157.69	168.23	154.85	164.86	1455600	164.86
8/3/1936	165.42	170.15	160.52	166.29	1188000	166.29
9/1/1936	166.29	170.72	164.82	167.82	1374200	167.82
10/1/1936	167.82	178.44	167.54	177.15	1932800	177.15
11/2/1936	177.19	186.39	175.35	183.22	2636600	183.22
12/1/1936	183.22	183.59	175.31	179.90	2133600	179.90
1/4/1937	178.39	187.80	176.96	184.74	2755500	184.74
2/1/1937	185.74	191.39	184.85	187.17	2596100	187.17
3/1/1937	187.30	195.59	179.28	186.41	2177200	186.41
4/1/1937	186.41	186.63	168.77	174.27	1531800	174.27
5/3/1937	174.42	176.91	166.20	174.71	873500	174.71
6/1/1937	172.69	175.40	163.31	169.32	722700	169.32
7/1/1937	169.32	185.15	169.13	184.01	948500	184.01
8/2/1937	185.61	189.94	175.09	177.41	745900	177.41
9/1/1937	176.11	176.11	146.22	154.57	1480400	154.57
10/1/1937	154.57	155.11	115.84	138.48	2477500	138.48
11/1/1937	137.01	137.01	112.54	123.48	1408900	123.48
12/1/1937	123.48	131.15	117.71	120.85	1207300	120.85
1/3/1938	120.85	134.95	118.94	121.87	1075200	121.87
2/1/1938	122.69	132.86	117.13	129.64	738900	129.64
3/1/1938	129.64	131.03	97.46	98.95	953400	98.95
4/1/1938	100.95	121.54	100.95	111.66	703000	111.66
5/2/1938	110.55	120.28	106.44	107.74	624700	107.74
6/1/1938	107.74	138.19	107.58	133.88	1149500	133.88
7/1/1938	133.88	146.31	133.53	141.20	1807500	141.20
8/1/1938	140.96	145.89	135.38	139.27	843900	139.27
9/1/1938	139.27	143.42	127.85	141.45	1115200	141.45
10/3/1938	143.13	155.38	142.64	151.73	1869500	151.73
11/1/1938	151.73	158.90	145.21	149.82	1387300	149.82
12/1/1938	149.82	154.94	146.44	154.36	1254700	154.36
1/3/1939	154.76	155.47	136.10	143.76	1140900	143.76
2/1/1939	143.47	148.16	141.92	147.30	719400	147.30
3/1/1939	147.30	152.71	131.35	131.84	1083900	131.84
4/3/1939	132.83	135.57	120.04	128.38	882600	128.38
5/1/1939	128.45	139.23	127.53	138.18	576300	138.18
6/1/1939	137.36	140.75	128.97	130.63	535900	130.63
7/3/1939	131.73	145.72	131.18	143.26	852000	143.26
8/1/1939	143.26	145.75	128.60	134.41	719100	134.41
9/1/1939	134.41	157.77	127.51	150.16	2618000	150.16
10/2/1939	152.36	155.95	148.73	151.88	1090400	151.88
11/1/1939	151.88	153.18	144.85	145.69	907000	145.69
12/1/1939	145.69	150.70	145.51	149.99	856000	149.99
1/2/1940	150.45	153.29	143.06	145.33	693100	145.33
2/1/1940	145.33	150.04	144.69	146.54	667300	146.54
3/1/1940	146.54	149.45	145.08	147.54	753500	147.54
4/1/1940	147.95	152.09	145.86	148.43	1138600	148.43
5/1/1940	148.14	148.70	110.51	116.22	1650000	116.22
6/3/1940	115.67	125.31	110.41	122.06	767500	122.06
7/1/1940	121.77	127.18	120.14	126.14	337700	126.14
8/1/1940	126.14	129.18	120.90	128.88	331800	128.88
9/3/1940	129.42	135.48	127.22	132.64	573500	132.64
10/1/1940	133.04	135.86	129.47	134.61	651700	134.61
11/1/1940	134.61	138.77	129.13	130.03	1042700	130.03
12/2/1940	131.00	133.00	127.83	131.13	826100	131.13
1/2/1941	131.13	134.27	123.86	124.13	572200	124.13
2/3/1941	123.28	125.27	117.43	121.97	447300	121.97
3/3/1941	121.65	124.35	119.98	122.72	453300	122.72
4/1/1941	122.87	125.28	115.33	115.54	510400	115.54
5/1/1941	115.54	118.45	114.78	116.23	430400	116.23
6/2/1941	115.76	125.14	115.52	123.14	481400	123.14
7/1/1941	123.14	131.10	122.54	128.79	804000	128.79
8/1/1941	128.68	128.68	124.66	127.43	478000	127.43
9/2/1941	127.77	130.00	125.33	126.82	623300	126.82
10/1/1941	126.82	127.20	117.40	117.82	581300	117.82
11/3/1941	118.11	120.34	114.10	114.66	837000	114.66
12/1/1941	114.23	117.54	105.52	110.96	1600900	110.96
1/2/1942	110.96	114.96	108.30	109.41	563300	109.41
2/2/1942	109.11	111.04	104.67	106.58	413300	106.58
3/2/1942	106.49	107.16	98.32	99.53	369000	99.53
4/1/1942	99.53	102.75	92.69	95.35	344200	95.35
5/1/1942	95.35	101.50	95.08	100.88	327100	100.88
6/1/1942	100.96	106.63	100.93	103.34	325900	103.34
7/1/1942	103.29	109.49	102.27	105.72	361700	105.72
8/3/1942	105.90	107.88	104.50	106.33	332800	106.33
9/1/1942	106.33	109.98	105.58	109.11	434700	109.11
10/1/1942	109.16	116.01	109.16	113.50	699500	113.50
11/2/1942	114.07	118.18	113.46	114.50	695500	114.50
12/1/1942	114.50	120.19	114.08	119.40	865400	119.40
1/4/1943	119.93	125.71	118.84	125.41	855500	125.41
2/1/1943	125.58	130.43	124.69	129.71	1280500	129.71
3/1/1943	130.11	137.20	127.91	136.57	1550400	136.57
4/1/1943	136.57	137.45	129.79	135.48	1520400	135.48
5/3/1943	136.20	141.58	136.08	141.18	1616000	141.18
6/1/1943	142.06	143.70	138.07	143.38	1016800	143.38
7/1/1943	143.38	146.41	136.72	137.25	1190400	137.25
8/2/1943	135.95	138.83	133.87	136.62	629500	136.62
9/1/1943	136.65	142.50	136.37	140.12	670400	140.12
10/1/1943	140.12	140.63	135.92	138.29	659000	138.29
11/1/1943	138.27	138.96	128.94	129.57	920500	129.57
12/1/1943	129.76	136.73	129.76	135.89	839500	135.89
1/3/1944	135.89	138.89	135.51	137.40	790000	137.40
2/1/1944	137.40	137.69	134.10	136.30	847000	136.30
3/1/1944	136.30	141.43	135.86	138.84	1141300	138.84
4/3/1944	138.66	139.45	134.75	136.21	682100	136.21
5/1/1944	136.23	142.44	136.18	142.24	777200	142.24
6/1/1944	142.24	149.15	140.90	148.38	1670000	148.38
7/3/1944	148.46	150.88	145.26	146.11	1291000	146.11
8/1/1944	146.11	149.28	144.48	146.99	892600	146.99
9/1/1944	146.99	147.47	142.53	146.31	767500	146.31
10/2/1944	146.73	149.20	145.33	146.53	799500	146.53
11/1/1944	146.53	148.39	145.17	147.33	897500	147.33
12/1/1944	147.33	152.75	146.76	151.93	1442000	151.93
1/2/1945	152.32	156.68	150.53	153.67	1685900	153.67
2/1/1945	153.67	160.85	153.22	160.40	1762700	160.40
3/1/1945	160.40	162.22	151.74	154.06	1216600	154.06
4/2/1945	154.51	165.71	154.51	165.44	1328000	165.44
5/1/1945	165.44	169.53	162.60	168.30	1378600	168.30
6/1/1945	168.30	169.55	163.78	164.57	1856100	164.57
7/2/1945	165.39	167.79	159.95	162.88	993300	162.88
8/1/1945	162.88	174.54	161.14	174.29	1084700	174.29
9/4/1945	174.29	180.80	173.23	180.11	1266300	180.11
10/1/1945	181.93	187.55	181.93	186.60	1640000	186.60
11/1/1945	187.02	192.95	186.44	191.46	2017800	191.46
12/3/1945	192.40	196.59	187.51	192.91	1626800	192.91
1/2/1946	192.65	206.59	189.77	204.67	2220000	204.67
2/1/1946	204.67	207.49	184.05	190.09	1777700	190.09
3/1/1946	190.09	201.85	186.77	199.56	1152300	199.56
4/1/1946	199.75	209.36	198.47	206.77	1418000	206.77
5/1/1946	206.59	213.36	199.26	212.28	1361800	212.28
6/3/1946	212.28	212.48	198.98	205.62	1136500	205.62
7/1/1946	205.79	208.59	194.33	201.56	982700	201.56
8/1/1946	201.56	205.01	187.26	189.19	999500	189.19
9/3/1946	188.21	188.21	164.09	172.42	2227000	172.42
10/1/1946	172.42	177.05	160.49	169.15	1355200	169.15
11/1/1946	169.50	175.78	162.29	169.78	1230000	169.78
12/2/1946	169.07	178.58	166.20	177.20	1384700	177.20
1/2/1947	177.20	181.34	170.13	180.44	1034000	180.44
2/3/1947	180.88	184.96	176.34	178.90	1170000	178.90
3/3/1947	179.29	182.48	171.94	177.20	858000	177.20
4/1/1947	177.20	178.28	165.39	170.64	932800	170.64
5/1/1947	170.64	175.08	161.38	169.25	944700	169.25
6/2/1947	168.66	178.08	167.43	177.30	864200	177.30
7/1/1947	177.48	187.66	177.48	183.18	1195400	183.18
8/1/1947	183.18	184.38	176.54	178.85	702300	178.85
9/2/1947	178.85	180.56	174.02	177.49	809000	177.49
10/1/1947	177.49	186.24	176.89	181.81	1260000	181.81
11/3/1947	182.48	183.97	179.30	179.51	924100	179.51
12/1/1947	179.40	181.82	175.19	181.16	1225000	181.16
1/2/1948	181.16	181.69	170.70	174.76	946100	174.76
2/2/1948	175.05	176.05	164.07	166.80	910000	166.80
3/1/1948	167.46	177.61	165.03	177.20	1019500	177.20
4/1/1948	177.20	184.48	175.96	180.51	1528600	180.51
5/3/1948	180.28	192.31	179.47	190.74	1974000	190.74
6/1/1948	190.74	194.49	186.56	189.46	1451300	189.46
7/1/1948	189.46	192.38	179.58	181.33	1233800	181.33
8/2/1948	181.33	184.54	177.40	181.71	711800	181.71
9/1/1948	181.71	185.64	175.84	178.30	912300	178.30
10/1/1948	178.30	190.88	178.22	188.28	967500	188.28
11/1/1948	188.62	190.45	170.35	171.20	1452600	171.20
12/1/1948	171.67	179.15	171.67	177.30	1221700	177.30
1/3/1949	176.99	182.50	174.37	179.12	868500	179.12
2/1/1949	179.12	180.94	170.56	173.06	868400	173.06
3/1/1949	173.36	179.19	172.59	177.10	903400	177.10
4/1/1949	177.04	177.78	172.26	174.06	916000	174.06
5/2/1949	174.16	177.18	168.14	168.36	885700	168.36
6/1/1949	168.36	168.98	160.62	167.42	835000	167.42
7/1/1949	167.42	177.04	166.94	175.92	971000	175.92
8/1/1949	175.92	182.67	175.68	178.66	979100	178.66
9/1/1949	178.66	184.09	177.63	182.51	1188000	182.51
10/3/1949	181.98	191.44	180.90	189.54	1398000	189.54
11/1/1949	189.54	194.35	186.98	191.55	1402600	191.55
12/1/1949	191.55	200.91	191.12	200.52	1806600	200.52
1/3/1950	200.13	202.92	193.94	201.79	1926600	201.79
2/1/1950	201.79	205.39	200.59	203.44	1750500	203.44
3/1/1950	203.44	211.22	201.14	206.05	1710000	206.05
4/3/1950	206.37	216.32	205.93	213.56	2358900	213.56
5/1/1950	214.33	224.24	214.06	223.42	1989000	223.42
6/1/1950	223.42	229.20	206.03	209.11	2196300	209.11
7/3/1950	209.11	212.19	195.40	209.40	2308000	209.40
8/1/1950	209.56	222.17	209.55	216.87	1740800	216.87
9/1/1950	217.12	228.17	217.12	226.36	2019500	226.36
10/2/1950	226.46	232.75	223.59	225.01	2247600	225.01
11/1/1950	225.01	236.63	220.59	227.60	2146000	227.60
12/1/1950	227.60	236.52	221.31	235.42	2935500	235.42
1/2/1951	235.41	250.56	234.93	248.83	3080000	248.83
2/1/1951	248.83	257.06	247.04	252.05	2161100	252.05
3/1/1951	252.05	254.42	242.06	248.53	1599000	248.53
4/2/1951	247.82	260.83	244.98	259.13	1597100	259.13
5/1/1951	259.13	264.44	241.89	249.65	1699500	249.65
6/1/1951	249.65	255.23	240.72	242.64	1807100	242.64
7/2/1951	242.64	262.21	241.06	257.86	1406600	257.86
8/1/1951	257.86	271.64	256.81	270.25	1528600	270.25
9/4/1951	270.25	277.51	269.08	271.16	1990000	271.16
10/1/1951	271.16	277.30	256.39	262.35	1851800	262.35
11/1/1951	262.35	265.82	254.91	261.27	1321500	261.27
12/3/1951	262.29	270.00	261.73	269.23	1450000	269.23
1/2/1952	269.23	276.26	266.34	270.69	1651300	270.69
2/1/1952	270.69	272.91	257.44	260.08	1377800	260.08
3/3/1952	260.27	270.40	258.95	269.46	1345700	269.46
4/1/1952	269.46	269.81	257.04	257.63	1336100	257.63
5/1/1952	257.44	265.17	254.70	262.94	1121400	262.94
6/2/1952	262.94	274.97	260.83	274.26	1281400	274.26
7/1/1952	274.26	280.25	271.73	279.56	1151300	279.56
8/1/1952	279.56	281.47	272.28	275.04	1037100	275.04
9/2/1952	275.10	278.16	267.08	270.61	1200900	270.61
10/1/1952	270.61	272.36	262.01	269.23	1259000	269.23
11/3/1952	269.23	284.65	268.79	283.66	1904100	283.66
12/1/1952	283.66	293.50	280.68	291.90	1933100	291.90
1/2/1953	291.90	295.06	284.29	289.77	1705700	289.77
2/2/1953	289.77	290.94	279.72	284.27	1786600	284.27
3/2/1953	284.27	291.96	277.57	279.87	2074000	279.87
4/1/1953	279.87	281.81	269.25	274.75	1690900	274.75
5/1/1953	274.75	280.01	270.65	272.28	1269000	272.28
6/1/1953	272.28	272.64	260.75	268.26	1222700	268.26
7/1/1953	268.26	275.85	266.96	275.38	1024300	275.38
8/3/1953	275.38	278.30	260.83	261.22	1241900	261.22
9/1/1953	261.22	266.61	254.36	264.04	1337600	264.04
10/1/1953	264.04	277.04	262.45	275.81	1290900	275.81
11/2/1953	275.81	282.46	273.01	281.37	1588800	281.37
12/1/1953	281.37	285.20	275.91	280.90	1756300	280.90
1/4/1954	280.90	294.56	278.91	292.39	1768500	292.39
2/1/1954	292.39	295.43	287.37	294.54	1851000	294.54
3/1/1954	294.54	305.15	294.23	303.51	2032100	303.51
4/1/1954	303.51	321.71	301.70	319.33	2188000	319.33
5/3/1954	319.33	328.93	316.45	327.49	2192000	327.49
6/1/1954	327.49	338.78	315.66	333.53	2008100	333.53
7/1/1954	333.53	349.21	330.68	347.92	2601900	347.92
8/2/1954	347.92	352.27	333.21	335.80	2706300	335.80
9/1/1954	335.80	366.02	334.97	360.46	2050400	360.46
10/1/1954	360.46	366.40	350.72	352.14	2193800	352.14
11/1/1954	352.14	391.21	350.16	386.77	3322500	386.77
12/1/1954	386.77	407.17	381.81	404.39	3650900	404.39
1/3/1955	404.39	412.47	385.65	408.83	3721400	408.83
2/1/1955	408.83	416.55	403.51	411.87	3338400	411.87
3/1/1955	411.87	421.83	387.50	409.70	2976500	409.70
4/1/1955	409.78	432.76	409.78	425.65	2801000	425.65
5/2/1955	425.65	428.27	412.60	424.86	2259000	424.86
6/1/1955	424.86	453.48	422.48	451.38	2749500	451.38
7/1/1955	451.38	471.73	449.50	465.85	2527000	465.85
8/1/1955	465.85	469.51	445.67	468.18	1897800	468.18
9/1/1955	468.18	489.94	446.74	466.62	2962800	466.62
10/3/1955	465.40	465.40	433.19	454.87	2092800	454.87
11/1/1955	454.87	490.75	452.12	483.26	2463000	483.26
12/1/1955	483.26	490.56	478.32	488.40	2562300	488.40
1/3/1956	488.40	490.92	458.21	470.74	2336100	470.74
2/1/1956	470.74	491.09	463.89	483.65	2513500	483.65
3/1/1956	483.65	515.86	483.63	511.79	3037600	511.79
4/2/1956	511.79	524.37	500.99	516.12	2706100	516.12
5/1/1956	516.12	519.80	463.85	478.05	2510400	478.05
6/1/1956	478.05	494.82	467.99	492.78	1855200	492.78
7/2/1956	492.78	519.97	488.36	517.81	2293800	517.81
8/1/1956	517.81	523.33	492.19	502.04	2003000	502.04
9/4/1956	502.04	512.68	474.23	475.25	2049400	475.25
10/1/1956	475.25	494.11	463.83	479.85	1851300	479.85
11/1/1956	480.23	500.52	460.41	472.78	2292500	472.78
12/3/1956	474.26	501.56	474.26	499.47	2632100	499.47
1/2/1957	499.47	502.57	471.06	479.16	2275400	479.16
2/1/1957	479.16	479.76	453.07	464.62	2060500	464.62
3/1/1957	464.62	477.58	463.66	474.81	1774700	474.81
4/1/1957	474.81	497.22	473.09	494.36	2404200	494.36
5/1/1957	494.36	508.87	492.29	504.93	2482200	504.93
6/3/1957	504.93	516.81	492.87	503.29	2262000	503.29
7/1/1957	503.29	523.11	500.75	508.52	2275400	508.52
8/1/1957	508.52	509.98	469.03	484.35	1954000	484.35
9/3/1957	484.35	487.59	452.19	456.30	1920500	456.30
10/1/1957	456.30	468.15	416.15	441.04	2875200	441.04
11/1/1957	438.76	452.49	425.46	449.87	2681000	449.87
12/2/1957	449.87	452.16	423.86	435.69	2833800	435.69
1/2/1958	435.69	453.63	434.37	450.02	2357200	450.02
2/3/1958	450.02	459.77	434.04	439.92	2088500	439.92
3/3/1958	439.92	457.27	439.24	446.76	2320400	446.76
4/1/1958	446.76	458.33	437.25	455.86	2531900	455.86
5/1/1958	455.86	465.32	453.84	462.70	2688000	462.70
6/2/1958	462.70	482.11	462.70	478.18	2830000	478.18
7/1/1958	478.18	508.39	472.07	502.99	3357700	502.99
8/1/1958	502.99	514.44	499.82	508.63	3074200	508.63
9/2/1958	508.63	535.00	508.39	532.09	3623800	532.09
10/1/1958	532.09	549.71	527.68	543.22	4301700	543.22
11/3/1958	543.22	572.05	538.43	557.46	4359400	557.46
12/1/1958	557.46	587.44	553.70	583.65	3805200	583.65
1/2/1959	583.65	601.74	580.54	593.96	4135200	593.96
2/2/1959	593.96	607.61	571.73	603.50	3688900	603.50
3/2/1959	603.50	618.80	599.21	601.71	4059500	601.71
4/1/1959	601.71	635.29	599.65	623.75	3606800	623.75
5/1/1959	623.75	647.24	611.68	643.79	3511400	643.79
6/1/1959	643.79	648.65	613.11	643.60	3068600	643.60
7/1/1959	643.60	678.67	643.60	674.88	3325900	674.88
8/3/1959	674.88	683.90	639.34	664.41	2532800	664.41
9/1/1959	664.41	664.95	613.30	631.68	2873800	631.68
10/1/1959	631.68	649.40	624.55	646.60	2949500	646.60
11/2/1959	646.60	661.23	630.99	659.18	3587800	659.18
12/1/1959	659.97	682.72	658.48	679.36	3455400	679.36
1/4/1960	679.36	688.21	619.51	622.62	3349000	622.62
2/1/1960	622.62	640.30	603.34	630.12	3174500	630.12
3/1/1960	630.12	632.65	596.20	616.59	2973900	616.59
4/1/1960	616.59	637.16	598.35	601.70	3007500	601.70
5/2/1960	601.70	631.44	596.61	625.50	3454200	625.50
6/1/1960	625.50	663.64	620.61	640.62	3610000	640.62
7/1/1960	640.62	650.10	597.30	616.73	2829500	616.73
8/1/1960	616.73	645.30	600.28	625.99	2976500	625.99
9/1/1960	625.99	630.95	565.49	580.14	3057600	580.14
10/3/1960	580.14	600.03	564.23	580.36	2706100	580.36
11/1/1960	580.36	614.09	579.43	597.22	3254500	597.22
12/1/1960	597.22	621.33	589.82	615.89	3934700	615.89
1/3/1961	615.89	655.18	606.09	648.20	4461900	648.20
2/1/1961	648.20	667.03	632.81	662.08	5187300	662.08
3/1/1961	662.08	685.32	656.36	676.63	5484500	676.63
4/3/1961	676.63	700.75	671.64	678.71	5273500	678.71
5/1/1961	678.71	714.69	672.98	696.72	4821900	696.72
6/1/1961	696.72	708.88	673.49	683.96	3430400	683.96
7/3/1961	683.96	709.75	674.80	705.37	3200500	705.37
8/1/1961	705.37	730.17	702.21	719.94	3670000	719.94
9/1/1961	719.94	733.53	688.87	701.21	3344000	701.21
10/2/1961	701.21	714.07	693.12	703.92	3469500	703.92
11/1/1961	703.92	741.30	700.12	721.60	4599000	721.60
12/1/1961	721.60	739.88	714.60	731.14	4387500	731.14
1/2/1962	731.14	734.38	686.89	700.00	3846800	700.00
2/1/1962	700.00	721.39	696.07	708.05	3640000	708.05
3/1/1962	708.05	727.14	703.27	706.95	3245000	706.95
4/2/1962	706.95	709.74	661.48	665.33	3469500	665.33
5/1/1962	665.33	679.20	553.75	613.36	5533600	613.36
6/1/1962	613.36	616.54	524.55	561.28	4994200	561.28
7/2/1962	561.28	601.15	557.31	597.93	3730900	597.93
8/1/1962	597.64	622.02	582.12	609.18	3618600	609.18
9/4/1962	609.18	612.44	572.16	578.98	3460000	578.98
10/1/1962	578.98	594.79	549.65	589.77	3555600	589.77
11/1/1962	589.77	655.95	582.66	649.30	5029500	649.30
12/3/1962	649.30	658.78	636.88	652.10	4314500	652.10
1/2/1963	652.10	686.91	643.57	682.85	4829000	682.85
2/1/1963	682.85	694.27	661.27	662.94	4379400	662.94
3/1/1963	662.94	687.37	656.66	682.52	3721400	682.52
4/1/1963	682.52	721.92	680.55	717.70	5284200	717.70
5/1/1963	717.70	730.43	708.16	726.96	4988600	726.96
6/3/1963	726.96	732.97	702.42	706.88	4680000	706.88
7/1/1963	706.88	719.02	684.41	695.43	3648600	695.43
8/1/1963	695.43	731.68	691.23	729.32	4373100	729.32
9/3/1963	729.32	753.04	728.63	732.79	5517500	732.79
10/1/1963	732.79	767.24	732.49	755.23	5538600	755.23
11/1/1963	755.23	759.56	710.83	750.52	5488800	750.52
12/2/1963	750.52	773.07	746.78	762.95	5018500	762.95
1/2/1964	762.95	791.63	760.34	785.34	5482700	785.34
2/3/1964	785.34	803.46	777.99	800.14	4899400	800.14
3/2/1964	800.14	824.72	798.05	813.29	5668000	813.29
4/1/1964	813.29	831.63	807.18	810.77	5871800	810.77
5/1/1964	810.77	836.06	808.55	820.56	5185500	820.56
6/1/1964	820.56	835.90	796.90	831.50	4568600	831.50
7/1/1964	831.50	855.19	829.30	841.10	4855000	841.10
8/3/1964	841.10	847.19	820.78	838.48	4077100	838.48
9/1/1964	838.48	880.24	836.56	875.37	5451900	875.37
10/1/1964	875.37	886.28	861.42	873.08	5030400	873.08
11/2/1964	873.08	897.00	866.80	875.43	5185700	875.43
12/1/1964	875.43	881.35	850.19	874.13	5021800	874.13
1/4/1965	874.13	907.79	865.10	902.86	5803500	902.86
2/1/1965	902.86	911.80	877.48	903.48	6214700	903.48
3/1/1965	903.48	907.88	884.68	889.05	5621700	889.05
4/1/1965	889.05	925.42	886.84	922.31	5919500	922.31
5/3/1965	922.31	944.82	904.82	918.04	5723000	918.04
6/1/1965	918.04	921.85	832.74	868.03	6140400	868.03
7/1/1965	868.03	889.98	857.71	881.74	4302300	881.74
8/2/1965	881.74	901.88	874.78	893.10	5192700	893.10
9/1/1965	893.10	944.96	886.96	930.58	7802300	930.58
10/1/1965	930.58	967.46	923.23	960.82	8158500	960.82
11/1/1965	960.82	969.98	937.24	946.71	7805000	946.71
12/1/1965	946.71	976.61	924.44	969.26	9013100	969.26
1/3/1966	969.26	1000.55	961.91	983.51	9081400	983.51
2/1/1966	983.51	1001.11	946.10	951.89	9247300	951.89
3/1/1966	951.89	955.17	905.40	924.77	8610800	924.77
4/1/1966	924.77	961.91	921.77	933.68	9669000	933.68
5/2/1966	933.68	939.64	859.13	884.07	8431400	884.07
6/1/1966	884.07	910.35	858.90	870.10	6713600	870.10
7/1/1966	870.10	901.16	843.76	847.38	6248000	847.38
8/1/1966	846.60	860.57	759.52	788.41	7440000	788.41
9/1/1966	788.41	822.93	763.36	774.22	6009500	774.22
10/3/1966	774.22	816.64	735.74	807.07	7241400	807.07
11/1/1966	807.07	827.33	784.79	791.59	7650500	791.59
12/1/1966	791.59	827.22	779.34	785.69	8400000	785.69
1/3/1967	785.69	857.02	776.16	849.89	10426100	849.89
2/1/1967	849.89	871.71	827.95	839.37	10153600	839.37
3/1/1967	839.37	883.41	835.30	865.98	10580400	865.98
4/3/1967	865.98	903.73	838.98	897.05	9942500	897.05
5/1/1967	897.05	915.87	850.39	852.56	10331300	852.56
6/1/1967	852.56	892.80	836.92	860.26	10020000	860.26
7/3/1967	860.26	918.69	853.21	904.24	11353000	904.24
8/1/1967	904.24	933.14	887.83	901.29	9419100	901.29
9/1/1967	901.29	951.57	894.19	926.66	10733500	926.66
10/2/1967	926.66	940.36	876.21	879.74	10763600	879.74
11/1/1967	879.74	894.88	839.40	875.81	11014500	875.81
12/1/1967	875.81	910.37	868.76	905.11	12220500	905.11
1/2/1968	905.11	921.87	850.50	855.47	12371800	855.47
2/1/1968	855.47	871.30	826.46	840.50	9583100	840.50
3/1/1968	840.50	854.25	817.61	840.67	9600400	840.67
4/1/1968	849.23	918.11	849.23	912.22	15490000	912.22
5/1/1968	912.22	935.68	885.53	899.00	13866800	899.00
6/3/1968	899.00	924.93	891.48	897.80	15842900	897.80
7/1/1968	897.80	933.83	876.99	883.00	14864700	883.00
8/1/1968	883.00	902.35	863.33	896.01	11231100	896.01
9/3/1968	896.01	945.86	892.59	935.79	14230000	935.79
10/1/1968	935.79	974.27	932.93	952.39	16102700	952.39
11/1/1968	952.39	989.56	936.54	985.08	15661100	985.08
12/2/1968	985.08	994.65	936.66	943.75	15589400	943.75
1/2/1969	943.75	960.16	915.53	946.05	12664500	946.05
2/3/1969	946.05	959.16	895.39	905.21	12026600	905.21
3/3/1969	905.21	941.38	895.76	935.48	10577000	935.48
4/1/1969	935.48	956.28	908.81	950.18	12203800	950.18
5/1/1969	950.18	974.92	928.58	937.56	12778500	937.56
6/2/1969	937.56	938.73	862.46	873.19	11608000	873.19
7/1/1969	873.19	893.87	788.07	815.47	11543300	815.47
8/1/1969	815.60	843.72	800.62	836.72	10025200	836.72
9/2/1969	836.72	845.96	804.45	813.09	10872800	813.09
10/1/1969	813.09	868.00	793.95	855.99	14052600	855.99
11/3/1969	855.99	871.77	800.36	812.30	11692100	812.30
12/1/1969	812.30	816.39	764.45	800.36	13260400	800.36
1/2/1970	800.36	819.23	739.11	744.06	11114700	744.06
2/2/1970	744.06	784.19	738.78	777.59	12698400	777.59
3/2/1970	777.59	803.26	757.99	785.57	10535700	785.57
4/1/1970	785.57	798.84	716.74	736.07	10590900	736.07
5/1/1970	736.07	740.76	627.46	700.44	12992800	700.44
6/1/1970	700.44	728.23	674.90	683.53	10713600	683.53
7/1/1970	683.53	743.36	665.32	734.12	10880900	734.12
8/3/1970	734.12	772.04	702.83	764.58	10925200	764.58
9/1/1970	764.58	778.27	741.51	760.68	15148500	760.68
10/1/1970	760.68	791.07	746.71	755.61	12358600	755.61
11/2/1970	755.61	797.51	749.52	794.09	12399500	794.09
12/1/1970	794.09	848.23	787.45	838.92	15846800	838.92
1/4/1971	838.92	873.84	826.53	868.50	18472500	868.50
2/1/1971	868.50	898.14	861.99	878.83	20444200	878.83
3/1/1971	878.83	922.30	873.22	904.37	17716900	904.37
4/1/1971	904.37	958.12	897.48	941.75	19955700	941.75
5/3/1971	941.75	948.85	898.61	907.81	15956000	907.81
6/1/1971	907.81	929.60	866.31	891.14	14500000	891.14
7/1/1971	891.14	908.81	854.41	858.43	13248000	858.43
8/2/1971	858.43	917.79	834.92	898.07	15043100	898.07
9/1/1971	898.07	925.67	877.48	887.19	12676600	887.19
10/1/1971	887.19	910.56	827.83	839.00	13894700	839.00
11/1/1971	839.00	855.21	790.67	831.34	14034700	831.34
12/1/1971	831.34	902.47	831.12	890.20	17805400	890.20
1/3/1972	890.20	923.99	882.75	902.17	18940000	902.17
2/1/1972	902.17	933.25	894.34	928.13	19829000	928.13
3/1/1972	928.13	957.03	924.14	940.70	19000400	940.70
4/3/1972	940.70	977.72	933.62	954.17	19107500	954.17
5/1/1972	954.17	979.46	917.37	960.72	15958100	960.72
6/1/1972	960.72	967.72	917.75	929.03	14880400	929.03
7/3/1972	929.03	955.45	900.06	924.74	15001000	924.74
8/1/1972	924.74	980.36	922.03	963.73	16055200	963.73
9/1/1972	963.73	977.35	927.15	953.27	13122000	953.27
10/2/1972	953.27	964.10	917.07	955.52	15125000	955.52
11/1/1972	955.52	1029.73	955.30	1018.21	21245500	1018.21
12/1/1972	1018.21	1042.44	996.09	1020.02	19593600	1020.02
1/2/1973	1022.88	1067.20	988.11	999.02	19458000	999.02
2/1/1973	999.02	1019.94	938.82	955.07	17691500	955.07
3/1/1973	955.07	985.25	911.12	951.01	16233600	951.01
4/2/1973	951.01	975.32	907.51	921.43	14640500	921.43
5/1/1973	921.43	965.16	875.45	901.41	15884000	901.41
6/1/1973	901.41	935.58	864.46	891.71	13308000	891.71
7/2/1973	890.20	944.08	863.94	926.40	15300400	926.40
8/1/1973	924.37	924.37	845.50	887.57	12390800	887.57
9/4/1973	887.57	964.55	873.34	947.10	18177300	947.10
10/1/1973	947.10	997.59	937.69	956.58	19164700	956.58
11/1/1973	956.58	963.80	810.36	822.25	19775200	822.25
12/3/1973	820.51	861.09	783.56	850.86	20392500	850.86
1/2/1974	850.86	890.38	816.57	855.55	17144000	855.55
2/1/1974	855.55	871.40	795.68	860.53	14236300	860.53
3/1/1974	860.53	904.02	841.76	846.68	15321400	846.68
4/1/1974	846.68	875.94	818.68	836.75	12630900	836.75
5/1/1974	836.75	870.38	788.80	802.17	12998100	802.17
6/3/1974	802.17	865.54	796.46	802.41	12867500	802.41
7/1/1974	802.41	811.95	753.13	757.43	12956800	757.43
8/1/1974	757.43	803.43	651.60	678.58	13469500	678.58
9/3/1974	678.58	686.48	598.80	607.87	14752500	607.87
10/1/1974	607.87	689.30	573.22	665.52	17214700	665.52
11/1/1974	665.52	692.82	599.81	618.66	14709500	618.66
12/2/1974	616.08	619.84	570.01	616.24	16005700	616.24
1/2/1975	619.13	717.30	619.13	703.69	20781300	703.69
2/3/1975	703.69	757.35	695.24	739.05	23221000	739.05
3/3/1975	739.05	796.93	731.46	768.15	23494000	768.15
4/1/1975	768.15	835.18	736.62	821.34	21336800	821.34
5/1/1975	821.34	868.58	807.96	832.29	22864700	832.29
6/2/1975	835.73	884.62	811.23	878.99	22210900	878.99
7/1/1975	878.99	888.85	819.15	831.51	20737200	831.51
8/1/1975	831.51	844.02	785.75	835.34	14140400	835.34
9/2/1975	835.34	849.03	789.66	793.88	13697100	793.88
10/1/1975	793.88	859.57	780.54	836.04	16454300	836.04
11/3/1975	836.04	865.79	821.08	860.67	17456800	860.67
12/1/1975	860.67	866.11	812.81	852.41	16633600	852.41
1/2/1976	852.41	985.99	848.63	975.28	32111400	975.28
2/2/1976	975.28	1002.83	946.16	972.61	32793100	972.61
3/1/1976	972.61	1018.03	964.18	999.45	23787800	999.45
4/1/1976	999.45	1017.71	963.00	996.85	19370900	996.85
5/3/1976	995.83	1015.82	955.84	975.23	18638500	975.23
6/1/1976	975.23	1012.93	951.70	1002.78	20048100	1002.78
7/1/1976	1002.78	1017.93	974.20	984.64	19456600	984.64
8/2/1976	984.64	1004.74	954.12	973.74	16461800	973.74
9/1/1976	973.74	1026.26	971.24	990.19	20450000	990.19
10/1/1976	990.19	995.60	928.27	964.93	18020000	964.93
11/1/1976	964.93	971.99	917.89	947.22	19902500	947.22
12/1/1976	947.22	1006.82	942.24	1004.65	25169000	1004.65
1/3/1977	1004.65	1007.81	944.90	954.37	24978000	954.37
2/1/1977	954.37	963.76	926.03	936.42	21824200	936.42
3/1/1977	936.42	971.58	914.15	919.13	19617300	919.13
4/1/1977	919.55	956.07	909.74	926.90	21069500	926.90
5/2/1977	926.90	949.46	892.55	898.66	21124700	898.66
6/1/1977	898.66	934.36	896.46	916.30	22934500	916.30
7/1/1977	916.30	927.84	878.81	890.07	24885700	890.07
8/1/1977	890.07	900.03	844.42	861.49	19683900	861.49
9/1/1977	861.49	879.76	830.30	847.11	19278000	847.11
10/3/1977	847.11	855.57	792.79	818.35	20501900	818.35
11/1/1977	816.01	850.05	794.53	829.70	24635700	829.70
12/1/1977	829.70	835.15	800.42	831.17	22596600	831.17
1/3/1978	830.47	830.47	759.44	769.92	21333800	769.92
2/1/1978	769.92	787.42	739.17	742.12	20439400	742.12
3/1/1978	742.12	777.81	736.75	757.36	23532200	757.36
4/3/1978	756.67	846.15	747.05	837.32	36422500	837.32
5/1/1978	837.32	865.64	813.84	840.61	36582700	840.61
6/1/1978	840.61	879.33	807.95	818.95	31108600	818.95
7/3/1978	818.95	866.34	800.94	862.27	28774000	862.27
8/1/1978	862.27	911.21	855.34	876.82	39078200	876.82
9/1/1978	876.82	917.24	850.92	865.82	34795000	865.82
10/2/1978	865.82	909.39	782.05	792.45	32957200	792.45
11/1/1978	805.53	831.69	779.11	799.03	25452800	799.03
12/1/1978	801.98	829.87	781.01	805.01	26123500	805.01
1/2/1979	805.01	865.04	798.51	839.22	29366300	839.22
2/1/1979	839.22	843.99	802.23	808.82	26357800	808.82
3/1/1979	808.82	876.99	807.26	862.18	30898600	862.18
4/2/1979	859.93	884.62	847.28	854.90	32354500	854.90
5/1/1979	854.90	863.22	815.14	822.33	29729000	822.33
6/1/1979	822.33	853.06	817.74	841.98	36685700	841.98
7/2/1979	840.61	857.00	818.00	846.42	34052300	846.42
8/1/1979	846.42	893.60	839.08	887.63	37018200	887.63
9/4/1979	887.63	902.13	857.85	878.58	39467800	878.58
10/1/1979	877.73	904.86	795.99	815.70	38509100	815.70
11/1/1979	815.70	838.57	792.24	822.35	32577600	822.35
12/3/1979	822.35	851.54	814.76	838.74	37087000	838.74
1/2/1980	838.74	897.87	809.04	875.85	55642700	875.85
2/1/1980	875.85	918.17	847.27	863.14	49767000	863.14
3/3/1980	863.14	868.69	729.95	785.75	43442300	785.75
4/1/1980	785.75	818.52	751.37	817.06	33570900	817.06
5/1/1980	817.06	866.13	795.82	850.85	38082800	850.85
6/2/1980	850.85	896.33	840.70	867.92	40931900	867.92
7/1/1980	867.92	946.93	862.63	935.32	48926300	935.32
8/1/1980	935.32	972.35	918.52	932.59	47579500	932.59
9/2/1980	932.59	980.72	918.00	932.42	52285700	932.42
10/1/1980	932.42	987.29	911.60	924.49	46604300	924.49
11/3/1980	924.49	1009.39	924.49	993.34	56797200	993.34
12/1/1980	991.13	991.13	894.45	963.99	48493600	963.99
1/2/1981	963.99	1013.14	930.89	947.27	47460900	947.27
2/2/1981	947.10	980.87	923.89	974.58	45764200	974.58
3/2/1981	974.58	1021.79	955.71	1003.87	55705000	1003.87
4/1/1981	1003.87	1030.98	981.81	997.75	55782800	997.75
5/1/1981	997.75	1005.22	956.68	991.75	47850500	991.75
6/1/1981	991.75	1023.02	972.69	976.88	51932700	976.88
7/1/1981	976.88	978.98	918.66	952.34	45338600	952.34
8/3/1981	952.34	961.47	879.09	881.47	45757600	881.47
9/1/1981	881.47	892.41	807.46	849.98	47611400	849.98
10/1/1981	849.98	885.84	823.63	852.55	48051300	852.55
11/2/1981	855.97	892.79	834.57	888.98	51775000	888.98
12/1/1981	888.98	898.50	862.82	875.00	45465900	875.00
1/4/1982	875.00	887.37	832.57	871.10	52087000	871.10
2/1/1982	866.34	866.34	802.23	824.39	53475200	824.39
3/1/1982	824.39	840.66	786.15	822.77	57043000	822.77
4/1/1982	822.77	871.19	820.49	848.36	56413800	848.36
5/3/1982	848.36	876.52	815.54	819.54	53518000	819.54
6/1/1982	819.54	824.30	784.25	811.93	53445900	811.93
7/1/1982	811.93	843.80	787.39	808.60	56402800	808.60
8/2/1982	808.60	910.96	769.98	901.31	79960400	901.31
9/1/1982	901.31	951.16	888.70	896.25	76697600	896.25
10/1/1982	896.25	1051.88	892.02	991.72	102066100	991.72
11/1/1982	991.72	1078.46	983.72	1039.28	92881400	1039.28
12/1/1982	1039.28	1077.91	983.35	1046.54	78372200	1046.54
1/3/1983	1046.54	1105.13	1013.43	1075.70	91654200	1075.70
2/1/1983	1075.70	1135.26	1046.82	1112.16	89431500	1112.16
3/1/1983	1112.16	1158.48	1105.07	1130.03	87064700	1130.03
4/4/1983	1130.03	1235.49	1102.17	1226.20	94631000	1226.20
5/2/1983	1225.43	1244.49	1174.25	1199.98	96525700	1199.98
6/1/1983	1199.98	1260.72	1176.78	1221.96	93189500	1221.96
7/1/1983	1221.96	1258.51	1179.79	1199.22	84270500	1199.22
8/1/1983	1199.22	1219.82	1152.14	1216.16	77705600	1216.16
9/1/1983	1216.16	1270.73	1197.36	1233.13	86222300	1233.13
10/3/1983	1233.13	1286.69	1214.63	1225.20	89241900	1225.20
11/1/1983	1225.20	1296.95	1208.74	1276.02	92130400	1276.02
12/1/1983	1276.02	1285.47	1231.20	1258.64	91461900	1258.64
1/3/1984	1258.64	1295.44	1209.59	1220.58	110912800	1220.58
2/1/1984	1220.58	1226.55	1114.95	1154.63	101281000	1154.63
3/1/1984	1154.63	1197.24	1131.70	1164.89	87568600	1164.89
4/2/1984	1164.89	1182.06	1117.25	1170.75	89513500	1170.75
5/1/1984	1170.75	1194.41	1083.19	1104.85	91883600	1104.85
6/1/1984	1106.25	1144.83	1079.39	1132.40	90649500	1132.40
7/2/1984	1132.40	1139.47	1078.95	1115.28	83290900	1115.28
8/1/1984	1115.28	1253.75	1114.95	1224.38	112364300	1224.38
9/4/1984	1222.39	1248.23	1189.82	1206.71	97242600	1206.71
10/1/1984	1206.71	1246.02	1158.24	1207.38	95744300	1207.38
11/1/1984	1207.38	1247.46	1180.76	1188.94	87374200	1188.94
12/3/1984	1188.94	1223.61	1154.70	1211.57	93063000	1211.57
1/2/1985	1211.57	1305.10	1178.67	1286.77	127555000	1286.77
2/1/1985	1286.11	1307.53	1263.91	1284.01	120806300	1284.01
3/1/1985	1284.01	1309.96	1242.82	1266.78	107356600	1266.78
4/1/1985	1266.78	1290.30	1245.80	1258.06	99699000	1258.06
5/1/1985	1258.06	1320.79	1235.53	1315.41	112929000	1315.41
6/3/1985	1315.41	1341.17	1285.39	1335.46	111110000	1335.46
7/1/1985	1335.46	1372.20	1313.40	1347.45	117603100	1347.45
8/1/1985	1347.45	1361.90	1303.65	1334.01	91128100	1334.01
9/3/1985	1334.01	1348.23	1283.71	1328.63	103355700	1328.63
10/1/1985	1328.63	1384.63	1315.19	1374.31	115858200	1374.31
11/1/1985	1374.31	1486.93	1367.78	1472.13	126471500	1472.13
12/2/1985	1472.13	1570.87	1450.34	1546.67	138908500	1546.67
1/2/1986	1546.67	1582.91	1491.74	1570.99	137386800	1570.99
2/3/1986	1570.99	1732.57	1564.33	1709.06	162673600	1709.06
3/3/1986	1709.06	1849.74	1663.07	1818.61	167450000	1818.61
4/1/1986	1818.61	1870.16	1712.52	1783.98	153995400	1783.98
5/1/1986	1783.98	1898.22	1746.53	1876.71	134830400	1876.71
6/2/1986	1876.71	1908.62	1816.07	1892.72	132604700	1892.72
7/1/1986	1892.72	1922.67	1741.56	1775.31	142845400	1775.31
8/1/1986	1775.31	1918.59	1730.60	1898.34	134628500	1898.34
9/2/1986	1898.34	1933.35	1732.99	1767.58	156723800	1767.58
10/1/1986	1767.58	1894.69	1761.25	1877.71	137562600	1877.71
11/3/1986	1877.71	1926.46	1797.10	1914.23	159703100	1914.23
12/1/1986	1914.23	1971.74	1880.48	1895.95	154548600	1895.95
1/2/1987	1897.36	2214.57	1897.36	2158.04	200203800	2158.04
2/2/1987	2158.04	2266.45	2134.42	2223.99	190952600	2223.99
3/2/1987	2223.99	2399.57	2209.08	2304.69	188040900	2304.69
4/1/1987	2304.69	2428.41	2180.54	2286.36	195942800	2286.36
5/1/1987	2286.36	2380.77	2188.53	2291.57	178560000	2291.57
6/1/1987	2291.57	2466.04	2260.62	2418.53	170931800	2418.53
7/1/1987	2418.53	2588.33	2391.26	2572.07	188559000	2572.07
8/3/1987	2572.07	2746.65	2525.99	2662.95	201342800	2662.95
9/1/1987	2662.95	2695.47	2468.99	2596.28	186014200	2596.28
10/1/1987	2596.28	2662.37	1616.21	1993.53	290813600	1993.53
11/2/1987	1993.53	2027.52	1795.26	1833.55	192921500	1833.55
12/1/1987	1833.55	2019.56	1733.92	1938.83	186222200	1938.83
1/4/1988	1950.76	2075.27	1845.99	1958.22	185329000	1958.22
2/1/1988	1958.22	2078.08	1878.15	2071.62	196464500	2071.62
3/1/1988	2071.62	2110.91	1951.26	1988.06	182296900	1988.06
4/4/1988	1988.06	2121.35	1968.00	2032.33	169819000	2032.33
5/2/1988	2032.33	2071.95	1921.58	2031.12	165665700	2031.12
6/1/1988	2031.12	2169.10	2021.34	2141.71	206096300	2141.71
7/1/1988	2141.71	2169.45	2047.30	2128.73	176540500	2128.73
8/1/1988	2128.73	2151.85	1978.66	2031.65	150345600	2031.65
9/1/1988	2027.56	2140.29	1988.44	2112.91	154057100	2112.91
10/3/1988	2112.91	2195.06	2082.33	2148.65	169458000	2148.65
11/1/1988	2148.65	2185.99	2026.67	2114.51	141934700	2114.51
12/1/1988	2114.51	2193.75	2075.39	2168.57	141529000	2168.57
1/3/1989	2168.39	2350.18	2127.14	2342.32	177441400	2342.32
2/1/1989	2342.32	2369.29	2232.14	2258.39	177037300	2258.39
3/1/1989	2258.39	2351.07	2234.46	2293.62	167067700	2293.62
4/3/1989	2293.62	2433.10	2282.07	2418.80	169782000	2418.80
5/1/1989	2418.80	2521.63	2356.30	2480.15	177720400	2480.15
6/1/1989	2480.15	2544.95	2412.94	2440.06	188049000	2440.06
7/3/1989	2440.06	2668.25	2431.53	2660.66	170784000	2660.66
8/1/1989	2660.66	2758.73	2619.71	2737.27	177996500	2737.27
9/1/1989	2737.27	2768.24	2636.78	2692.82	159516500	2692.82
10/2/1989	2692.82	2809.08	2496.93	2645.08	190398600	2645.08
11/1/1989	2645.08	2718.22	2563.11	2706.27	151683800	2706.27
12/1/1989	2706.27	2784.77	2658.70	2753.20	167968000	2753.20
1/2/1990	2753.20	2834.04	2513.06	2590.54	181041300	2590.54
2/1/1990	2590.54	2674.32	2540.99	2627.25	165600500	2627.25
3/1/1990	2627.25	2775.00	2607.88	2707.21	155573600	2707.21
4/2/1990	2707.21	2793.47	2627.70	2656.76	146199000	2656.76
5/1/1990	2656.76	2908.21	2651.35	2876.66	171016800	2876.66
6/1/1990	2876.66	2956.93	2821.53	2880.69	160561400	2880.69
7/2/1990	2880.69	3024.26	2833.17	2905.20	168768000	2905.20
8/1/1990	2905.20	2931.19	2459.41	2614.36	178727800	2614.36
9/4/1990	2614.36	2665.35	2367.82	2452.48	151916300	2452.48
10/1/1990	2452.48	2565.35	2344.31	2442.33	166376500	2442.33
11/1/1990	2442.33	2581.19	2415.59	2559.65	159075700	2559.65
12/3/1990	2559.65	2662.62	2534.65	2633.66	161542000	2633.66
1/2/1991	2633.66	2747.28	2447.03	2736.39	175606300	2736.39
2/1/1991	2736.39	2955.20	2694.31	2882.18	237928900	2882.18
3/1/1991	2882.18	3017.82	2829.21	2913.86	203880500	2913.86
4/1/1991	2913.86	3030.45	2848.51	2887.87	191855400	2887.87
5/1/1991	2887.87	3044.50	2834.53	3027.50	180868100	3027.50
6/3/1991	3027.50	3057.47	2879.25	2906.75	170287500	2906.75
7/1/1991	2911.67	3039.58	2897.36	3024.82	165125000	3024.82
8/1/1991	3024.82	3068.65	2836.31	3043.60	176133600	3043.60
9/3/1991	3043.60	3066.64	2963.10	3016.77	169418500	3016.77
10/1/1991	3016.77	3091.01	2925.54	3069.10	184610400	3069.10
11/1/1991	3069.10	3091.91	2861.14	2894.68	189830500	2894.68
12/2/1991	2894.68	3204.61	2832.29	3168.83	209394700	3168.83
1/2/1992	3168.83	3313.51	3119.86	3223.39	247368600	3223.39
2/3/1992	3223.39	3307.47	3193.42	3267.67	234001000	3267.67
3/2/1992	3267.67	3318.42	3176.21	3235.47	192259500	3235.47
4/1/1992	3235.47	3387.97	3141.77	3359.12	215502300	3359.12
5/1/1992	3359.12	3433.98	3316.64	3396.88	191438000	3396.88
6/1/1992	3396.88	3435.27	3242.32	3318.52	200209500	3318.52
7/1/1992	3318.52	3414.85	3255.43	3393.78	201045400	3393.78
8/3/1992	3393.78	3413.23	3200.86	3257.35	181093300	3257.35
9/1/1992	3257.35	3391.35	3226.55	3271.66	199083300	3271.66
10/1/1992	3271.66	3291.39	3087.41	3226.28	212150000	3226.28
11/2/1992	3226.28	3326.51	3176.84	3305.16	218204500	3305.16
12/1/1992	3305.16	3364.87	3229.79	3301.11	227053600	3301.11
1/4/1993	3301.11	3338.12	3219.25	3310.03	274988000	3310.03
2/1/1993	3310.03	3472.94	3262.48	3370.81	294275700	3370.81
3/1/1993	3370.81	3497.25	3334.07	3435.11	258309500	3435.11
4/1/1993	3435.11	3499.41	3338.39	3427.55	287085200	3427.55
5/3/1993	3427.55	3582.23	3402.42	3527.43	265250500	3527.43
6/1/1993	3527.43	3577.25	3445.77	3516.08	264065000	3516.08
7/1/1993	3516.08	3604.86	3443.28	3539.47	264088500	3539.47
8/2/1993	3539.47	3681.71	3523.54	3651.25	260793600	3651.25
9/1/1993	3651.25	3665.50	3501.47	3555.12	276908000	3555.12
10/1/1993	3555.12	3713.57	3541.71	3680.59	295792300	3680.59
11/1/1993	3680.59	3749.90	3585.86	3683.95	294165700	3683.95
12/1/1993	3683.95	3818.92	3673.33	3754.09	270919000	3754.09
1/3/1994	3754.09	4002.84	3715.24	3978.36	331091900	3978.36
2/1/1994	3978.36	3998.06	3811.76	3832.02	322085700	3832.02
3/1/1994	3832.02	3911.78	3544.12	3635.96	332746000	3635.96
4/4/1994	3633.08	3733.15	3520.80	3681.69	317263100	3681.69
5/2/1994	3681.69	3788.76	3609.71	3758.37	280677100	3758.37
6/1/1994	3758.37	3839.88	3603.92	3624.96	279192700	3624.96
7/1/1994	3624.96	3782.63	3611.04	3764.50	262081000	3764.50
8/1/1994	3764.50	3954.54	3722.41	3913.42	293590400	3913.42
9/1/1994	3913.42	3972.72	3804.50	3843.19	307093300	3843.19
10/3/1994	3843.19	3958.25	3736.20	3908.12	316010400	3908.12
11/1/1994	3908.12	3919.90	3612.05	3739.23	312217600	3739.23
12/1/1994	3739.23	3882.21	3638.97	3834.44	314557100	3834.44
1/3/1995	3834.44	3955.56	3794.40	3843.86	345693300	3843.86
2/1/1995	3843.86	4034.62	3809.21	4011.05	350035700	4011.05
3/1/1995	4011.05	4213.71	3935.31	4157.69	353969500	4157.69
4/3/1995	4157.69	4348.94	4129.68	4321.27	348205200	4321.27
5/1/1995	4321.27	4480.70	4278.73	4465.14	359606800	4465.14
6/1/1995	4465.14	4614.20	4394.59	4556.10	357505400	4556.10
7/3/1995	4556.10	4767.99	4530.26	4708.47	379761000	4708.47
8/1/1995	4708.47	4772.56	4552.80	4610.56	323356000	4610.56
9/1/1995	4610.56	4839.48	4594.71	4789.08	369478000	4789.08
10/2/1995	4789.08	4845.08	4638.43	4755.48	382475000	4755.48
11/1/1995	4755.48	5143.13	4719.72	5074.49	381427100	5074.49
12/1/1995	5074.49	5266.69	5016.68	5117.12	377297500	5117.12
1/2/1996	5117.12	5433.24	5000.07	5395.30	439102700	5395.30
2/1/1996	5395.30	5693.36	5319.43	5485.62	460809500	5485.62
3/1/1996	5485.62	5755.86	5395.30	5587.14	447510000	5587.14
4/1/1996	5587.14	5737.07	5382.66	5569.08	441431400	5569.08
5/1/1996	5569.08	5833.04	5327.74	5643.18	421495000	5643.18
6/3/1996	5643.18	5770.61	5559.69	5654.63	419958000	5654.63
7/1/1996	5654.63	5769.88	5170.11	5528.91	391764000	5528.91
8/1/1996	5528.91	5761.95	5507.83	5616.21	347214000	5616.21
9/3/1996	5616.21	5952.08	5550.37	5882.17	423201000	5882.17
10/1/1996	5882.17	6162.80	5833.72	6029.38	443384300	6029.38
11/1/1996	6029.38	6606.30	5975.34	6521.70	452968000	6521.70
12/2/1996	6521.70	6623.96	6206.83	6448.27	451853800	6448.27
1/2/1997	6448.27	6953.55	6318.96	6813.09	555111800	6813.09
2/3/1997	6813.09	7112.87	6683.40	6877.74	538249400	6877.74
3/3/1997	6877.74	7158.28	6532.49	6583.48	529324500	6583.48
4/1/1997	6583.48	7081.23	6315.84	7008.99	501112200	7008.99
5/1/1997	7008.99	7430.20	6891.39	7331.04	506850400	7331.04
6/2/1997	7331.04	7868.44	7214.29	7672.79	543785200	7672.79
7/1/1997	7672.79	8328.99	7613.53	8222.61	568452200	8222.61
8/1/1997	8222.61	8340.14	7580.85	7622.42	524762300	7622.42
9/2/1997	7650.99	8078.36	7556.23	7945.26	570023800	7945.26
10/1/1997	7945.26	8218.34	6936.45	7442.08	637188200	7442.08
11/3/1997	7443.07	7934.53	7334.77	7823.13	545404700	7823.13
12/1/1997	7823.62	8209.56	7563.23	7908.25	564825400	7908.25
1/2/1998	7908.25	8072.91	7391.59	7906.50	667360500	7906.50
2/2/1998	7987.46	8616.72	7987.46	8545.72	643738400	8545.72
3/2/1998	8528.78	8997.11	8377.32	8799.81	654296300	8799.81
4/1/1998	8818.50	9287.32	8715.61	9063.37	683412300	9063.37
5/1/1998	9106.47	9311.98	8760.95	8899.95	601696000	8899.95
6/1/1998	8907.93	9155.04	8524.55	8952.02	650416800	8952.02
7/1/1998	9011.56	9412.64	8786.48	8883.29	674577700	8883.29
8/3/1998	8868.10	8948.17	7517.70	7539.07	761383300	7539.07
9/1/1998	7583.09	8253.79	7379.70	7842.62	834008500	7842.62
10/1/1998	7749.42	8718.25	7399.78	8592.10	853938600	8592.10
11/2/1998	8645.65	9457.95	8573.56	9116.55	706959000	9116.55
12/1/1998	9039.57	9390.75	8610.63	9181.43	722756800	9181.43
1/4/1999	9212.84	9759.44	8994.26	9358.83	901605200	9358.83
2/1/1999	9405.43	9662.77	9025.41	9306.58	807392600	9306.58
3/1/1999	9315.27	10158.57	9163.41	9786.16	822904300	9786.16
4/1/1999	9825.29	11072.25	9707.91	10789.04	926652300	10789.04
5/3/1999	10788.75	11244.36	10372.96	10559.74	826511000	10559.74
6/1/1999	10549.08	11120.24	10334.42	10970.80	781644000	10970.80
7/1/1999	10972.39	11321.61	10594.99	10655.15	765225200	10655.15
8/2/1999	10654.83	11428.94	10487.34	10829.28	758193100	10829.28
9/1/1999	10828.44	11218.39	10055.17	10336.95	831252300	10336.95
10/1/1999	10335.69	10883.10	9884.20	10729.86	950119000	10729.86
11/1/1999	10730.78	11195.34	10449.42	10877.81	920777100	10877.81
12/1/1999	10876.47	11658.68	10798.07	11497.12	909760900	11497.12
1/3/2000	11501.85	11908.50	10610.43	10940.53	1124410000	10940.53
2/1/2000	10937.74	11228.44	9760.36	10128.31	1105815000	10128.31
3/1/2000	10128.11	11311.28	9611.75	10921.92	1190591300	10921.92
4/3/2000	10863.28	11600.43	10128.62	10733.91	1110055700	10733.91
5/1/2000	10749.42	11086.72	10163.20	10522.33	948127200	10522.33
6/1/2000	10532.27	11013.05	10161.51	10447.89	1054454500	10447.89
7/3/2000	10450.36	10980.34	10303.28	10521.98	1002085000	10521.98
8/1/2000	10523.81	11415.99	10428.58	11215.10	930960800	11215.10
9/1/2000	11219.54	11518.83	10439.31	10650.92	1101770000	10650.92
10/2/2000	10659.06	11108.79	9571.40	10971.14	1241718100	10971.14
11/1/2000	10966.21	11152.02	10204.80	10414.49	1034230000	10414.49
12/1/2000	10416.76	11044.70	10158.16	10787.99	1162065500	10787.99
1/2/2001	10790.92	11224.41	10325.71	10887.36	1215162300	10887.36
2/1/2001	10884.82	11140.09	10225.14	10495.28	1203668400	10495.28
3/1/2001	10493.25	10940.45	9047.56	9878.78	1322155000	9878.78
4/2/2001	9877.16	10973.15	9303.48	10734.97	1327224500	10734.97
5/1/2001	10734.05	11436.42	10638.48	10911.94	1170568100	10911.94
6/1/2001	10913.57	11236.68	10313.40	10502.40	1265732800	10502.40
7/2/2001	10504.95	10758.14	10049.38	10522.81	1186805200	10522.81
8/1/2001	10527.38	10663.07	9829.35	9949.75	1055621700	9949.75
9/4/2001	9946.98	10238.50	7926.93	8847.56	1789906000	8847.56
10/1/2001	8845.97	9626.54	8659.90	9075.14	1361033900	9075.14
11/1/2001	9087.45	10054.58	8987.61	9851.56	1317790400	9851.56
12/3/2001	9848.93	10220.78	9651.87	10021.57	1303608500	10021.57
1/2/2002	10021.71	10345.40	9443.32	9920.00	1490628500	9920.00
2/1/2002	9923.04	10315.72	9503.52	10106.13	1444200000	10106.13
3/1/2002	10111.04	10728.87	10086.51	10403.94	1385540000	10403.94
4/1/2002	10402.07	10437.43	9767.15	9946.22	1372613600	9946.22
5/1/2002	9944.90	10400.62	9749.73	9925.25	1279613600	9925.25
6/3/2002	9923.94	10016.04	8831.92	9243.26	1521039500	9243.26
7/1/2002	9239.25	9433.08	7489.53	8736.59	2012640000	8736.59
8/1/2002	8732.58	9129.10	7991.43	8663.50	1374013600	8663.50
9/3/2002	8659.27	8767.82	7422.28	7591.93	1473959000	7591.93
10/1/2002	7593.04	8607.04	7181.47	8397.03	1717287300	8397.03
11/1/2002	8395.64	8995.78	8237.65	8896.09	1488161000	8896.09
12/2/2002	8902.95	9076.35	8214.93	8341.63	1289625700	8341.63
1/2/2003	8342.38	8896.09	7884.66	8053.81	1539433800	8053.81
2/3/2003	8053.74	8189.35	7602.81	7891.08	1400452600	7891.08
3/3/2003	7890.24	8552.08	7397.31	7992.13	1503596600	7992.13
4/1/2003	7992.83	8587.72	7947.38	8480.09	1498577100	8480.09
5/1/2003	8478.48	8897.04	8328.55	8850.26	1554328500	8850.26
6/2/2003	8851.45	9406.50	8823.51	8985.44	1562219000	8985.44
7/1/2003	8983.66	9398.02	8843.61	9233.80	1507327200	9233.80
8/1/2003	9232.68	9535.97	8964.13	9415.82	1229836600	9415.82
9/2/2003	9416.67	9719.49	9199.43	9275.06	1501457600	9275.06
10/1/2003	9275.06	9901.64	9275.06	9801.12	1469452100	9801.12
11/3/2003	9802.46	9945.71	9556.68	9782.46	1313181000	9782.46
12/1/2003	9785.35	10494.44	9777.64	10453.92	1312119500	10453.92
1/2/2004	10452.74	10748.81	10341.19	10488.07	1722750000	10488.07
2/2/2004	10487.78	10794.95	10394.81	10583.92	1554000000	10583.92
3/1/2004	10582.25	10720.14	9975.86	10357.70	1528634700	10357.70
4/1/2004	10357.52	10596.37	10198.39	10225.57	1583171400	10225.57
5/3/2004	10227.27	10403.14	9822.10	10188.45	1524950000	10188.45
6/1/2004	10187.18	10530.01	10104.07	10435.48	1381109500	10435.48
7/1/2004	10434.00	10473.23	9874.38	10139.71	1456371400	10139.71
8/2/2004	10138.45	10235.49	9746.60	10173.92	1260227200	10173.92
9/1/2004	10170.12	10390.64	9950.71	10080.27	1360850900	10080.27
10/1/2004	10082.04	10313.81	9660.18	10027.47	1571990400	10027.47
11/1/2004	10028.73	10655.09	9953.29	10428.02	1524465700	10428.02
12/1/2004	10425.80	10895.10	10389.81	10783.01	1449527200	10783.01
1/3/2005	10783.75	10892.67	10317.10	10489.94	1658645000	10489.94
2/1/2005	10489.72	10889.78	10464.38	10766.23	1636467800	10766.23
3/1/2005	10794.98	11027.15	10351.76	10503.76	1874017200	10503.76
4/1/2005	10504.57	10600.56	9961.52	10192.51	2180315700	10192.51
5/2/2005	10192.00	10589.92	10062.76	10467.48	1960127100	10467.48
6/1/2005	10462.86	10710.38	10229.40	10274.97	1929251300	10274.97
7/1/2005	10273.59	10754.60	10142.24	10640.91	1962713500	10640.91
8/1/2005	10641.78	10746.87	10321.42	10481.60	1930243400	10481.60
9/1/2005	10481.44	10743.77	10303.51	10568.70	2232144200	10568.70
10/3/2005	10569.50	10637.00	10098.18	10440.07	2493393300	10440.07
11/1/2005	10437.51	10997.50	10347.70	10805.87	2260836100	10805.87
12/1/2005	10806.03	10985.01	10675.64	10717.50	2057125200	10717.50
1/3/2006	10718.30	11099.15	10607.36	10864.86	2595998000	10864.86
2/1/2006	10862.14	11182.68	10691.97	10993.41	2380568400	10993.41
3/1/2006	10993.25	11364.34	10885.35	11109.32	2310510800	11109.32
4/3/2006	11113.00	11468.16	11017.43	11367.14	2406755200	11367.14
5/1/2006	11367.78	11709.09	10980.29	11168.31	2591135900	11168.31
6/1/2006	11169.03	11329.28	10653.23	11150.22	2632855400	11150.22
7/3/2006	11149.34	11301.58	10658.35	11185.68	2440476000	11185.68
8/1/2006	11184.80	11452.95	10998.06	11381.15	2280876500	11381.15
9/1/2006	11427.41	11782.49	11273.89	11679.07	2563743500	11679.07
10/2/2006	11678.99	12236.10	11608.23	12080.73	2708938600	12080.73
11/1/2006	12080.25	12409.31	11928.97	12221.93	2826198000	12221.93
12/1/2006	12220.97	12566.17	12070.52	12463.15	2462849000	12463.15
1/3/2007	12459.54	12685.54	12313.01	12621.69	2983144500	12621.69
2/1/2007	12617.20	12845.76	12078.85	12268.63	2935275700	12268.63
3/1/2007	12265.59	12550.07	11926.79	12354.35	3205736800	12354.35
4/2/2007	12354.52	13226.99	12284.54	13062.91	3006294500	13062.91
5/1/2007	13062.75	13718.82	12993.02	13627.64	3104253600	13627.64
6/1/2007	13628.69	13756.69	13207.73	13408.62	3261343300	13408.62
7/2/2007	13409.60	14121.04	13143.87	13211.99	3564664200	13211.99
8/1/2007	13211.09	13769.63	12455.92	13357.74	4091885600	13357.74
9/4/2007	13358.39	13994.64	12992.02	13895.63	3196581500	13895.63
10/1/2007	13895.71	14279.96	13337.90	13930.01	3477202100	13930.01
11/1/2007	13924.16	13924.16	12707.26	13371.72	4317578500	13371.72
12/3/2007	13368.22	13850.92	13059.32	13264.82	3299866500	13264.82
1/2/2008	13261.82	13338.23	11508.74	12650.36	4925982300	12650.36
2/1/2008	12638.17	12841.88	12006.79	12266.39	4148143000	12266.39
3/3/2008	12264.36	12687.61	11650.44	12262.89	4661172000	12262.89
4/1/2008	12266.64	13052.91	12208.42	12820.13	4113069000	12820.13
5/1/2008	12818.34	13191.49	12397.56	12638.32	4039814700	12638.32
6/2/2008	12637.67	12652.81	11226.34	11350.01	4840303300	11350.01
7/1/2008	11344.64	11820.21	10731.96	11378.02	5923937200	11378.02
8/1/2008	11379.89	11933.55	11144.59	11543.55	4264482300	11543.55
9/2/2008	11545.63	11831.29	10266.76	10850.66	7009506600	10850.66
10/1/2008	10847.40	11022.06	7773.71	9336.93	7290362100	9336.93
11/3/2008	9326.04	9711.46	7392.27	8829.04	6199530000	8829.04
12/1/2008	8826.89	9151.61	8072.47	8776.39	5420358000	8483.93

Sponsored by: