Mon day year Open High Low Close Volume Adjclose 1 2 1962 71.55 71.96 67.55 68.84 3846800 68.84 2 1 1962 68.84 71.13 68.56 69.96 3640000 69.96 3 1 1962 69.96 71.44 69.16 69.55 3245000 69.55 4 2 1962 69.55 69.82 64.95 65.24 3469500 65.24 5 1 1962 65.24 66.93 53.13 59.63 5533600 59.63 6 1 1962 59.63 59.96 51.35 54.75 4994200 54.75 7 2 1962 54.75 58.67 54.47 58.23 3730900 58.23 8 1 1962 58.23 60.33 56.76 59.12 3618600 59.12 9 4 1962 59.12 59.54 55.53 56.27 3460000 56.27 10 1 1962 56.27 57.83 52.55 56.52 3555600 56.52 11 1 1962 56.52 62.78 55.9 62.26 5029500 62.26 12 3 1962 62.26 63.5 61.28 63.1 4314500 63.1 1 2 1963 63.1 66.59 62.32 66.2 4829000 66.2 2 1 1963 66.31 66.96 64.08 64.29 4379400 64.29 3 1 1963 64.29 67.01 63.8 66.57 3721400 66.57 4 1 1963 66.57 70.18 66.23 69.8 5284200 69.8 5 1 1963 69.8 71.14 69.03 70.8 4988600 70.8 6 3 1963 70.8 71.24 68.78 69.37 4680000 69.37 7 1 1963 69.37 70.48 67.54 69.13 3648600 69.13 8 1 1963 69.13 72.71 68.64 72.5 4373100 72.5 9 3 1963 72.5 73.87 71.28 71.7 5517500 71.7 10 1 1963 71.7 75.18 71.57 74.01 5538600 74.01 11 1 1963 74.01 74.44 69.48 73.23 5488800 73.23 12 2 1963 73.23 75.36 73.02 75.02 5018500 75.02 1 2 1964 75.02 77.78 74.82 77.04 5482700 77.04 2 3 1964 77.04 78.31 76.36 77.8 4899400 77.8 3 2 1964 77.8 79.89 77.5 78.98 5668000 78.98 4 1 1964 78.98 81.2 78.67 79.46 5871800 79.46 5 1 1964 79.46 81.81 79.46 80.37 5185500 80.37 6 1 1964 80.37 82.1 78.15 81.69 4568600 81.69 7 1 1964 81.69 84.33 81.46 83.18 4855000 83.18 8 3 1964 83.18 83.49 80.8 81.83 4077100 81.83 9 1 1964 81.83 84.8 81.57 84.18 5451900 84.18 10 1 1964 84.18 85.7 83.65 84.86 5030400 84.86 11 2 1964 84.86 86.8 84.1 84.42 5185700 84.42 12 1 1964 84.42 85.18 82.65 84.75 5021800 84.75 1 4 1965 84.75 88.19 83.77 87.56 5803500 87.56 2 1 1965 87.56 88.06 85.25 87.43 6214700 87.43 3 1 1965 87.43 87.93 85.65 86.16 5621700 86.16 4 1 1965 86.16 89.64 85.87 89.11 5919500 89.11 5 3 1965 89.11 90.68 87.24 88.42 5723000 88.42 6 1 1965 88.42 88.8 80.73 84.12 6140400 84.12 7 1 1965 84.12 86.47 83.3 85.25 4302300 85.25 8 2 1965 85.25 87.79 84.8 87.17 5192700 87.17 9 1 1965 87.17 91.13 86.69 89.96 7802300 89.96 10 1 1965 89.96 93.19 89.3 92.42 8158500 92.42 11 1 1965 92.42 93.3 90.81 91.61 7805000 91.61 12 1 1965 91.61 93.07 89.2 92.43 9013100 92.43 1 3 1966 92.43 94.64 91.63 92.88 9081400 92.88 2 1 1966 92.88 94.72 90.43 91.22 9247300 91.22 3 1 1966 91.22 91.65 86.69 89.23 8610800 89.23 4 1 1966 89.23 93.02 88.96 91.06 9669000 91.06 5 2 1966 91.06 91.75 83.18 86.13 8431400 86.13 6 1 1966 86.13 87.74 83.75 84.74 6713600 84.74 7 1 1966 84.74 88.19 83.05 83.6 6248000 83.6 8 1 1966 83.5 84.7 73.91 77.1 7440000 77.1 9 1 1966 77.1 80.81 75.03 76.56 6009500 76.56 10 3 1966 76.56 80.91 72.28 80.2 7241400 80.2 11 1 1966 80.2 83.01 78.89 80.45 7650500 80.45 12 1 1966 80.45 83.88 79.49 80.33 8400000 80.33 1 3 1967 80.33 88.17 79.43 86.61 10426100 86.61 2 1 1967 86.61 89 85.61 86.78 10153600 86.78 3 1 1967 86.78 91.72 86.67 90.2 10580400 90.2 4 3 1967 90.2 94.77 87.86 94.01 9942500 94.01 5 1 1967 94.01 95.25 88.71 89.08 10331300 89.08 6 1 1967 89.08 93.28 87.19 90.64 10020000 90.64 7 3 1967 90.64 95.51 90.12 94.75 11353000 94.75 8 1 1967 94.75 96.67 92.01 93.64 9419100 93.64 9 1 1967 93.64 98.31 93 96.71 10733500 96.71 10 2 1967 96.71 98.25 93.29 93.3 10763600 93.3 11 1 1967 93.3 95.51 90.09 94 11014500 94 12 1 1967 94 96.9 93.41 96.47 12220500 96.47 1 2 1968 96.47 97.84 91.27 92.24 12371800 92.24 2 1 1968 92.24 93.44 86.73 89.36 9583100 89.36 3 1 1968 89.36 91.09 86.99 90.2 9600400 90.2 4 1 1968 91.11 98.61 91.11 97.46 15490000 97.46 5 1 1968 97.46 100.19 95.8 98.68 13866800 98.68 6 3 1968 98.72 102.84 98.72 99.58 15842900 99.58 7 1 1968 99.58 103.67 96.84 97.74 14864700 97.74 8 1 1968 97.74 99.67 95.79 98.86 11231100 98.86 9 3 1968 98.86 103.63 98.31 102.67 14230000 102.67 10 1 1968 102.67 105.78 101.8 103.41 16102700 103.41 11 1 1968 103.41 109.09 101.85 108.37 15661100 108.37 12 2 1968 108.37 109.37 102.98 103.86 15589400 103.86 1 2 1969 103.86 104.87 96.63 103.01 12664500 103.01 2 3 1969 103.01 104.61 97.36 98.13 12026600 98.13 3 3 1969 98.13 102.35 97.06 101.51 10577000 101.51 4 1 1969 101.51 104.56 99.08 103.69 12203800 103.69 5 1 1969 103.69 106.74 102.29 103.46 12778500 103.46 6 2 1969 103.46 103.75 95.21 97.71 11608000 97.71 7 1 1969 97.71 100.33 88.04 91.83 11543300 91.83 8 1 1969 91.92 96.43 91.48 95.51 10025200 95.51 9 2 1969 95.51 96.62 91.77 93.12 10872800 93.12 10 1 1969 93.12 98.83 91.66 97.12 14052600 97.12 11 3 1969 97.12 99.23 92.24 93.81 11692100 93.81 12 1 1969 93.81 94.47 88.62 92.06 13260400 92.06 1 2 1970 92.06 94.25 84.42 85.02 11114700 85.02 2 2 1970 85.02 90.33 84.64 89.5 12698400 89.5 3 2 1970 89.5 91.07 86.19 89.63 10535700 89.63 4 1 1970 89.63 90.7 79.31 81.52 10590900 81.52 5 1 1970 81.52 82.32 68.61 76.55 12992800 76.55 6 1 1970 76.55 79.96 72.25 72.72 10713600 72.72 7 1 1970 72.72 79.03 70.69 78.05 10880900 78.05 8 3 1970 78.05 82.47 74.13 81.52 10925200 81.52 9 1 1970 81.52 84.99 79.95 84.3 15148500 84.3 10 1 1970 84.3 87.75 82.29 83.25 12358600 83.25 11 2 1970 83.25 87.6 82.23 87.2 12399500 87.2 12 1 1970 87.2 92.99 86.11 92.15 15846800 92.15 1 4 1971 92.15 96.49 90.64 95.88 18472500 95.88 2 1 1971 95.88 99.59 94.92 96.75 20444200 96.75 3 1 1971 96.75 102.03 96.11 100.31 17716900 100.31 4 1 1971 100.31 105.6 99.63 103.95 19955700 103.95 5 3 1971 103.95 104.42 98.68 99.63 15956000 99.63 6 1 1971 99.63 102.07 96.92 98.7 14500000 98.7 7 1 1971 99.16 101.52 95.08 95.58 13248000 95.58 8 2 1971 95.58 101.51 92.81 99.03 15043100 99.03 9 1 1971 99.03 102.25 96.97 98.34 12676600 98.34 10 1 1971 98.34 100.96 92.96 94.23 13894700 94.23 11 1 1971 94.23 96.08 89.34 93.99 14034700 93.99 12 1 1971 93.99 102.21 93.95 102.09 17805400 102.09 1 3 1972 102.09 105 100.87 103.94 18940000 103.94 2 1 1972 103.94 107.16 103.1 106.57 19829000 106.57 3 1 1972 106.57 109.75 105.86 107.2 19000400 107.2 4 3 1972 107.2 111.11 106.18 107.67 19107500 107.67 5 1 1972 107.67 111.48 103.83 109.53 15958100 109.53 6 1 1972 109.53 110.51 105.94 107.14 14880400 107.14 7 3 1972 107.14 110.27 104.43 107.39 15001000 107.39 8 1 1972 107.39 113.45 107.06 111.09 16055200 111.09 9 1 1972 111.09 112.12 107.35 110.55 13122000 110.55 10 2 1972 110.55 112.26 106.27 111.58 15125000 111.58 11 1 1972 111.58 117.91 111.32 116.67 21245500 116.67 12 1 1972 116.67 119.79 114.63 118.05 19593600 118.05 1 2 1973 118.06 121.74 114.97 116.03 19458000 116.03 2 1 1973 116.03 118.98 109.8 111.68 17691500 111.68 3 1 1973 111.68 115.61 107.41 111.52 16233600 111.52 4 2 1973 111.52 113.65 105.44 106.97 14640500 106.97 5 1 1973 106.97 112.25 101.36 104.95 15884000 104.95 6 1 1973 104.95 109.52 101.45 104.26 13308000 104.26 7 2 1973 104.1 111.04 100.44 108.22 15300400 108.22 8 1 1973 108.17 108.17 99.74 104.25 12390800 104.25 9 4 1973 104.25 110.45 102.13 108.43 18177300 108.43 10 1 1973 108.43 112.82 107.08 108.29 19164700 108.29 11 1 1973 108.29 109.2 94.88 95.96 19775200 95.96 12 3 1973 95.83 99.09 91.05 97.55 20392500 97.55 1 2 1974 97.55 100.94 91.62 96.57 17144000 96.57 2 1 1974 96.57 97.43 89.53 96.22 14236300 96.22 3 1 1974 96.22 101.05 93.44 93.98 15321400 93.98 4 1 1974 93.98 95.42 88.62 90.31 12630900 90.31 5 1 1974 90.31 93.59 85.87 87.28 12998100 87.28 6 3 1974 87.28 93.76 85.13 86 12867500 86 7 1 1974 86 86.89 78.96 79.31 12956800 79.31 8 1 1974 79.31 83.53 69.37 72.15 13469500 72.15 9 3 1974 72.15 73.01 62.52 63.54 14752500 63.54 10 1 1974 63.54 75.9 60.96 73.9 17214700 73.9 11 1 1974 73.9 77.41 66.85 69.97 14709500 69.97 12 2 1974 69.8 69.8 64.13 68.56 16005700 68.56 1 2 1975 68.65 78.69 68.65 76.98 20781300 76.98 2 3 1975 76.98 83.56 76 81.59 23221000 81.59 3 3 1975 81.59 87.08 80.08 83.36 23494000 83.36 4 1 1975 83.36 88.79 79.66 87.3 21336800 87.3 5 1 1975 87.3 93.51 86.94 91.15 22864700 91.15 6 2 1975 91.32 95.85 89.3 95.19 22210900 95.19 7 1 1975 95.19 96.58 87.68 88.75 20737200 88.75 8 1 1975 88.75 89.04 82.21 86.88 14140400 86.88 9 2 1975 86.88 87.42 81.57 83.87 13697100 83.87 10 1 1975 83.87 91.75 82.57 89.04 16454300 89.04 11 3 1975 89.04 92.33 87.63 91.24 17456800 91.24 12 1 1975 91.24 91.9 86.15 90.19 16633600 90.19 1 2 1976 90.19 101.99 89.81 100.86 32111400 100.86 2 2 1976 100.86 103.07 98.5 99.71 32793100 99.71 3 1 1976 99.71 104.39 98.23 102.77 23787800 102.77 4 1 1976 102.77 104.63 99.57 101.64 19370900 101.64 5 3 1976 101.64 103.99 98.26 100.18 18638500 100.18 6 1 1976 100.18 105.07 97.97 104.28 20048100 104.28 7 1 1976 104.28 106.78 102.31 103.44 19456600 103.44 8 2 1976 103.44 105.41 100.43 102.91 16461800 102.91 9 1 1976 102.91 108.72 102.6 105.24 20450000 105.24 10 1 1976 105.24 105.75 99.21 102.9 18020000 102.9 11 1 1976 102.9 103.78 98.18 102.1 19902500 102.1 12 1 1976 102.1 107.82 101.62 107.46 25169000 107.46 1 3 1977 107.46 107.97 100.91 102.03 24978000 102.03 2 1 1977 102.03 103.32 98.82 99.82 21824200 99.82 3 1 1977 99.82 102.7 97.8 98.42 19617300 98.42 4 1 1977 98.42 102.07 96.53 98.44 21069500 98.44 5 2 1977 98.44 100.93 95.52 96.12 21124700 96.12 6 1 1977 96.12 101.65 95.89 100.48 22934500 100.48 7 1 1977 100.48 102.57 97.71 98.85 24885700 98.85 8 1 1977 98.85 99.84 95.04 96.77 19683900 96.77 9 1 1977 96.77 98.43 94.44 96.53 19278000 96.53 10 3 1977 96.53 97.27 90.2 92.34 20501900 92.34 11 1 1977 92.19 97.11 90.01 94.83 24635700 94.83 12 1 1977 94.83 95.67 91.76 95.1 22596600 95.1 1 3 1978 95.1 95.15 88.02 89.25 21333800 89.25 2 1 1978 89.25 91.32 86.58 87.04 20439400 87.04 3 1 1978 87.04 91.35 86.45 89.21 23532200 89.21 4 3 1978 89.2 97.91 88.07 96.83 36422500 96.83 5 1 1978 96.83 100.32 94.57 97.24 36582700 97.24 6 1 1978 97.24 101.84 93.99 95.53 31108600 95.53 7 3 1978 95.53 101.18 93.59 100.68 28774000 100.68 8 1 1978 100.68 106.27 99.95 103.29 39078200 103.29 9 1 1978 103.29 108.05 100.66 102.54 34795000 102.54 10 2 1978 102.54 106.23 91.65 93.15 32957200 93.15 11 1 1978 94.13 97.41 91.77 94.7 25452800 94.7 12 1 1978 95.01 98.58 92.64 96.11 26123500 96.11 1 2 1979 96.11 102.59 95.22 99.93 29366300 99.93 2 1 1979 99.93 100.52 95.38 96.28 26357800 96.28 3 1 1979 96.28 103.31 95.98 101.59 30898600 101.59 4 2 1979 101.56 103.95 100.14 101.76 32354500 101.76 5 1 1979 101.76 102.57 97.49 99.08 29729000 99.08 6 1 1979 99.08 103.67 98.57 102.91 36685700 102.91 7 2 1979 102.91 105.17 100.35 103.81 34052300 103.81 8 1 1979 103.81 109.84 103.14 109.32 37018200 109.32 9 4 1979 109.32 111.58 105.38 109.32 39467800 109.32 10 1 1979 109.19 112.16 99.06 101.82 38509100 101.82 11 1 1979 101.82 107.89 99.42 106.16 32577600 106.16 12 3 1979 106.16 110.33 105.07 107.94 37087000 107.94 1 2 1980 107.94 117.17 103.26 114.16 55642700 114.16 2 1 1980 114.16 120.22 111.33 113.66 49767000 113.66 3 3 1980 113.66 114.34 94.23 102.09 43442300 102.09 4 1 1980 102.09 106.79 98.95 106.29 33570900 106.29 5 1 1980 106.29 112.72 103.5 111.24 38082800 111.24 6 2 1980 111.24 117.98 109.77 114.24 40931900 114.24 7 1 1980 114.24 123.93 113.54 121.67 48926300 121.67 8 1 1980 121.67 127.78 119.42 122.38 47579500 122.38 9 2 1980 122.38 132.17 121.79 125.46 52285700 125.46 10 1 1980 125.46 135.88 124.66 127.47 46604300 127.47 11 3 1980 127.47 141.96 127.23 140.52 56797200 140.52 12 1 1980 140.52 140.66 125.32 135.76 48493600 135.76 1 2 1981 135.76 140.32 128.57 129.55 47460900 129.55 2 2 1981 129.48 132.02 124.66 131.27 45764200 131.27 3 2 1981 131.27 138.38 128.56 136 55705000 136 4 1 1981 136 137.72 131.58 132.81 55782800 132.81 5 1 1981 132.81 134.92 128.78 132.59 47850500 132.59 6 1 1981 132.59 135.67 128.77 131.21 51932700 131.21 7 1 1981 131.21 131.78 125.96 130.92 45338600 130.92 8 3 1981 130.92 135.18 122.29 122.79 45757600 122.79 9 1 1981 122.79 124.58 110.19 116.18 47611400 116.18 10 1 1981 116.18 123.28 115 121.89 48051300 121.89 11 2 1981 122.35 126.97 119.13 126.35 51775000 126.35 12 1 1981 126.35 127.32 121.04 122.55 45465900 122.55 1 4 1982 122.55 123.72 113.63 120.4 52087000 120.4 2 1 1982 119.81 119.81 110.03 113.11 53475200 113.11 3 1 1982 113.11 114.8 104.46 111.96 57043000 111.96 4 1 1982 111.96 119.33 111.48 116.44 56413800 116.44 5 3 1982 115.96 119.92 111.66 111.88 53518000 111.88 6 1 1982 111.97 112.48 107.01 109.61 53445900 109.61 7 1 1982 109.52 112.39 105.57 107.09 56402800 107.09 8 2 1982 107.71 120.26 102.2 119.51 79960400 119.51 9 1 1982 119.52 126.43 117.84 120.42 76697600 120.42 10 1 1982 120.4 140.4 120.15 133.72 102066100 133.72 11 1 1982 133.72 144.36 132.89 138.53 92881400 138.53 12 1 1982 138.56 143.68 134.79 140.64 78372200 140.64 1 3 1983 140.65 148.36 138.08 145.3 91654200 145.3 2 1 1983 145.29 150.88 141.9 148.06 89431500 148.06 3 1 1983 148.07 155.02 148.07 152.96 87064700 152.96 4 4 1983 152.92 164.43 150.17 164.43 94631000 164.43 5 2 1983 164.41 166.99 160.29 162.39 96525700 162.39 6 1 1983 162.38 171.6 160.8 167.64 93189500 167.64 7 1 1983 168.11 170.72 161.5 162.56 84270500 162.56 8 1 1983 162.34 165.91 158.5 164.4 77705600 164.4 9 1 1983 164.4 170.41 163.95 166.07 86222300 166.07 10 3 1983 165.99 172.65 162.86 163.55 89241900 163.55 11 1 1983 163.55 168.07 161.63 166.4 92130400 166.4 12 1 1983 166.37 166.77 161.58 164.93 91461900 164.93 1 3 1984 164.93 169.54 162.03 163.41 110912800 163.41 2 1 1984 163.41 164 152.13 157.06 101281000 157.06 3 1 1984 157.06 160.46 153.77 159.18 87568600 159.18 4 2 1984 159.18 160.69 154.12 160.05 89513500 160.05 5 1 1984 160.05 162.11 148.68 150.55 91883600 150.55 6 1 1984 150.55 155.64 148.53 153.18 90649500 153.18 7 2 1984 153.16 153.87 147.26 150.66 83290900 150.66 8 1 1984 150.66 168.8 150.66 166.68 112364300 166.68 9 4 1984 166.68 169.65 163.06 166.1 97242600 166.1 10 1 1984 166.1 169.62 160.02 166.09 95744300 166.09 11 1 1984 166.09 170.41 162.99 163.58 87374200 163.58 12 3 1984 163.58 169.03 161.54 167.24 93063000 167.24 1 2 1985 167.2 180.27 163.36 179.63 127555000 179.63 2 1 1985 179.63 183.95 177.75 181.18 120806300 181.18 3 1 1985 181.18 183.89 176.53 180.66 107356600 180.66 4 1 1985 180.66 183.61 177.86 179.83 99699000 179.83 5 1 1985 179.83 189.98 178.35 189.55 112929000 189.55 6 3 1985 189.55 191.85 185.03 191.85 111110000 191.85 7 1 1985 191.85 196.07 189.3 190.92 117603100 190.92 8 1 1985 190.92 192.17 186.1 188.63 91128100 188.63 9 3 1985 188.63 188.8 179.45 182.08 103355700 182.08 10 1 1985 182.06 190.15 181.16 189.82 115858200 189.82 11 1 1985 189.82 203.4 189.37 202.17 126471500 202.17 12 2 1985 202.17 213.08 200.1 211.28 138908500 211.28 1 2 1986 211.28 214.57 202.6 211.78 137386800 211.78 2 3 1986 211.78 227.92 210.82 226.92 162673600 226.92 3 3 1986 226.92 240.11 222.18 238.9 167450000 238.9 4 1 1986 238.9 245.47 226.3 235.52 153995400 235.52 5 1 1986 235.52 249.19 232.26 247.35 134830400 247.35 6 2 1986 246.04 251.81 238.23 250.84 132604700 250.84 7 1 1986 250.67 253.2 233.07 236.12 142845400 236.12 8 1 1986 236.12 254.24 231.92 252.93 134628500 252.93 9 2 1986 252.93 254.13 228.08 231.32 156723800 231.32 10 1 1986 231.32 244.51 231.32 243.98 137562600 243.98 11 3 1986 243.97 249.22 235.51 249.22 159703100 249.22 12 1 1986 249.22 254.87 241.28 242.17 154548600 242.17 1 2 1987 242.17 280.96 242.17 274.08 200203800 274.08 2 2 1987 274.08 287.55 273.16 284.2 190952600 284.2 3 2 1987 284.17 302.72 282.3 291.7 188040900 291.7 4 1 1987 291.59 303.65 275.67 288.36 195942800 288.36 5 1 1987 286.99 298.69 277.01 290.1 178560000 290.1 6 1 1987 290.12 310.27 286.93 304 170931800 304 7 1 1987 303.99 318.85 302.53 318.66 188559000 318.66 8 3 1987 318.62 337.89 314.51 329.8 201342800 329.8 9 1 1987 329.81 332.18 308.56 321.83 186014200 321.83 10 1 1987 321.83 328.94 216.46 251.79 290813600 251.79 11 2 1987 251.73 257.21 225.75 230.3 192922000 230.3 12 1 1987 230.32 253.35 221.24 247.08 186222200 247.08 1 4 1988 247.1 261.78 240.17 257.07 185329000 257.07 2 1 1988 257.05 267.82 247.82 267.82 196464500 267.82 3 1 1988 267.82 272.64 256.07 258.89 182297300 258.89 4 4 1988 258.89 272.05 254.71 261.33 169819000 261.33 5 2 1988 261.36 263.7 248.85 262.16 165665700 262.16 6 1 1988 262.16 276.88 262.1 273.5 206096300 273.5 7 1 1988 273.5 276.36 262.48 272.02 176540500 272.02 8 1 1988 272.03 274.2 256.53 261.52 150345600 261.52 9 1 1988 261.52 274.87 256.98 271.91 154057100 271.91 10 3 1988 271.89 283.95 268.84 278.97 169458000 278.97 11 1 1988 278.97 280.37 262.85 273.7 141934700 273.7 12 1 1988 273.68 280.45 270.47 277.72 141529000 277.72 1 3 1989 277.72 297.51 273.81 297.47 177441400 297.47 2 1 1989 297.47 300.57 286.26 288.86 177037300 288.86 3 1 1989 288.86 299.99 286.46 294.87 167067700 294.87 4 3 1989 294.87 310.45 294.35 309.64 169782000 309.64 5 1 1989 309.64 323.06 304.06 320.52 177720400 320.52 6 1 1989 320.51 329.19 314.38 317.98 188049000 317.98 7 3 1989 317.98 346.08 317.26 346.08 170784000 346.08 8 1 1989 346.08 352.73 339 351.45 177996500 351.45 9 1 1989 351.45 354.13 341.37 349.15 159516000 349.15 10 2 1989 349.15 360.44 327.12 340.36 190398600 340.36 11 1 1989 340.36 346.5 330.91 345.99 151683800 345.99 12 1 1989 346.01 354.1 339.63 353.4 167968000 353.4 1 2 1990 353.4 360.59 319.83 329.08 181041300 329.08 2 1 1990 329.08 336.09 322.1 331.89 165598400 331.89 3 1 1990 331.89 344.49 331.08 339.94 155573600 339.94 4 2 1990 339.94 347.3 327.76 330.8 146198500 330.8 5 1 1990 330.8 362.26 330.8 361.23 171016800 361.23 6 1 1990 361.26 368.78 351.23 358.02 160561400 358.02 7 2 1990 358.02 369.78 350.09 356.15 168996100 356.15 8 1 1990 356.15 357.35 306.18 322.56 179009100 322.56 9 4 1990 322.56 326.53 295.98 306.05 152015200 306.05 10 1 1990 306.1 319.69 294.51 304 166433000 304 11 1 1990 303.99 323.02 301.61 322.22 159148500 322.22 12 3 1990 322.23 333.98 321.97 330.22 161548000 330.22 1 2 1991 330.2 343.93 309.35 343.93 175670900 343.93 2 1 1991 343.91 370.96 340.37 367.07 238220000 367.07 3 1 1991 367.07 379.66 363.73 375.22 203933500 375.22 4 1 1991 375.22 391.26 370.27 375.34 191974000 375.34 5 1 1991 375.35 389.85 365.83 389.83 180533600 389.83 6 3 1991 389.81 389.81 367.98 371.16 171125000 371.16 7 1 1991 371.18 387.81 370.92 387.81 165836300 387.81 8 1 1991 387.81 396.82 374.09 395.43 175330000 395.43 9 3 1991 395.43 397.62 382.77 387.86 170388500 387.86 10 1 1991 387.86 393.81 376.11 392.45 185306900 392.45 11 1 1991 392.46 398.22 371.63 375.22 190722500 375.22 12 2 1991 375.11 418.32 371.36 417.09 209637600 417.09 1 2 1992 417.03 421.18 408.64 408.78 249268100 408.78 2 3 1992 408.79 418.08 406.34 412.7 235259400 412.7 3 2 1992 412.68 413.78 401.94 403.69 193118100 403.69 4 1 1992 403.67 416.28 392.41 414.95 216163300 414.95 5 1 1992 414.95 418.75 409.85 415.35 192399500 415.35 6 1 1992 415.35 417.3 399.92 408.14 202516300 408.14 7 1 1992 408.2 424.8 407.2 424.21 201733600 424.21 8 3 1992 424.19 425.14 408.3 414.03 181680900 414.03 9 1 1992 414.03 425.27 412.71 417.8 200396100 417.8 10 1 1992 417.8 421.16 396.8 418.68 214042700 418.68 11 2 1992 418.66 431.93 415.58 431.35 218946000 431.35 12 1 1992 431.35 442.65 428.61 435.71 229184500 435.71 1 4 1993 435.7 442.66 426.88 438.78 276402500 438.78 2 1 1993 438.78 450.04 428.25 443.38 298768900 443.38 3 1 1993 443.38 456.76 441.07 451.67 262875600 451.67 4 1 1993 451.67 452.63 432.3 440.19 290506100 440.19 5 3 1993 440.19 454.55 436.86 450.19 265823000 450.19 6 1 1993 450.23 455.63 442.5 450.53 264796300 450.53 7 1 1993 450.54 451.15 441.4 448.13 264902300 448.13 8 2 1993 448.13 463.56 446.94 463.56 261774000 463.56 9 1 1993 463.55 463.8 449.64 458.93 277795200 458.93 10 1 1993 458.93 471.1 456.4 467.83 295763300 467.83 11 1 1993 467.83 469.11 454.36 461.79 293489000 461.79 12 1 1993 461.93 471.29 461.45 466.45 270900000 466.45 1 3 1994 466.51 482.85 464.36 481.61 330964700 481.61 2 1 1994 481.6 482.23 464.26 467.14 322199400 467.14 3 1 1994 467.19 471.09 436.16 445.77 331677800 445.77 4 4 1994 445.66 452.79 435.86 450.91 317314700 450.91 5 2 1994 450.91 457.77 440.78 456.5 280603300 456.5 6 1 1994 456.5 463.23 439.83 444.27 279367200 444.27 7 1 1994 444.27 459.33 443.58 458.26 262483000 458.26 8 1 1994 458.28 477.59 456.08 475.49 293626000 475.49 9 1 1994 475.49 475.49 458.47 462.71 306893800 462.71 10 3 1994 462.69 474.74 449.27 472.35 316548500 472.35 11 1 1994 472.26 472.26 444.18 453.69 311899500 453.69 12 1 1994 453.55 462.73 442.88 459.27 314656600 459.27 1 3 1995 459.21 471.36 457.2 470.42 345888000 470.42 2 1 1995 470.42 489.19 469.29 487.39 349858900 487.39 3 1 1995 487.39 508.15 479.7 500.71 354150400 500.71 4 3 1995 500.7 515.29 500.2 514.71 348814200 514.71 5 1 1995 514.76 533.41 513.03 533.4 359721300 533.4 6 1 1995 533.4 551.07 526 544.75 357604500 544.75 7 3 1995 544.75 565.4 542.51 562.06 379995500 562.06 8 1 1995 562.06 565.62 553.04 561.88 323806000 561.88 9 1 1995 561.88 587.61 561.01 584.41 369404000 584.41 10 2 1995 584.41 590.66 571.55 581.5 382759500 581.5 11 1 1995 581.5 608.69 581.04 605.37 382961900 605.37 12 1 1995 605.37 622.88 605.05 615.93 400939500 615.93 1 2 1996 615.93 636.18 597.29 636.02 439102700 636.02 2 1 1996 636.02 664.23 633.71 640.43 460156500 640.43 3 1 1996 640.43 656.97 627.63 645.5 447510000 645.5 4 1 1996 645.5 656.68 624.14 654.17 441379500 654.17 5 1 1996 654.17 681.1 630.07 669.12 421495000 669.12 6 3 1996 669.12 680.32 658.75 670.63 420065000 670.63 7 1 1996 670.63 675.88 605.88 639.95 420610000 639.95 8 1 1996 639.95 670.68 639.49 651.99 347213600 651.99 9 3 1996 651.99 690.88 643.97 687.33 422632000 687.33 10 1 1996 687.31 714.1 684.44 705.27 442891700 705.27 11 1 1996 705.27 762.12 701.3 757.02 438942000 757.02 12 2 1996 757.02 761.75 716.69 740.74 451853800 740.74 1 2 1997 740.74 794.67 729.55 786.16 555199000 786.16 2 3 1997 786.16 817.68 773.43 790.82 538116300 790.82 3 3 1997 790.82 814.9 756.13 757.12 533832000 757.12 4 1 1997 757.12 804.13 733.54 801.34 500497700 801.34 5 1 1997 801.34 851.87 793.21 848.28 506850000 848.28 6 2 1997 848.28 902.09 838.82 885.14 543785200 885.14 7 1 1997 885.14 957.73 884.54 954.31 568452200 954.31 8 1 1997 954.29 964.17 893.34 899.47 524762300 899.47 9 2 1997 899.47 960.59 899.47 947.28 570023800 947.28 10 1 1997 947.28 983.12 855.27 914.62 637188200 914.62 11 3 1997 914.62 964.55 900.61 955.4 545404700 955.4 12 1 1997 955.4 986.25 924.92 970.43 564825400 970.43 1 2 1998 970.43 992.65 912.83 980.28 667360500 980.28 2 2 1998 980.28 1051.66 980.28 1049.34 643738400 1049.34 3 2 1998 1049.34 1113.07 1030.87 1101.75 654296300 1101.75 4 1 1998 1101.75 1132.98 1076.7 1111.75 683412300 1111.75 5 1 1998 1111.75 1130.52 1074.39 1090.82 601696000 1090.82 6 1 1998 1090.82 1145.15 1074.67 1133.84 650416800 1133.84 7 1 1998 1133.84 1190.58 1114.3 1120.67 674577700 1120.67 8 3 1998 1120.67 1121.79 957.28 957.28 761383300 957.28 9 1 1998 957.28 1066.11 939.98 1017.01 834008500 1017.01 10 1 1998 1017.01 1103.78 923.32 1098.67 853938600 1098.67 11 2 1998 1098.67 1192.97 1098.67 1163.63 706959000 1163.63 12 1 1998 1163.63 1244.93 1136.89 1229.23 722756800 1229.23 1 4 1999 1229.23 1280.37 1205.46 1279.64 901605200 1279.64 2 1 1999 1279.64 1283.84 1211.89 1238.33 807392600 1238.33 3 1 1999 1238.33 1323.82 1216.03 1286.37 822904300 1286.37 4 1 1999 1286.37 1371.56 1282.56 1335.18 926652300 1335.18 5 3 1999 1335.18 1375.98 1277.31 1301.84 826511000 1301.84 6 1 1999 1301.84 1372.93 1277.47 1372.71 781644000 1372.71 7 1 1999 1372.71 1420.33 1328.49 1328.72 765225200 1328.72 8 2 1999 1328.72 1382.84 1267.73 1320.41 758193100 1320.41 9 1 1999 1320.41 1361.39 1256.26 1282.71 831252300 1282.71 10 1 1999 1282.71 1373.17 1233.7 1362.93 950119000 1362.93 11 1 1999 1362.93 1425.31 1346.41 1388.91 920777100 1388.91 12 1 1999 1388.91 1473.1 1387.38 1469.25 909760900 1469.25 1 3 2000 1469.25 1478 1350.14 1394.46 1124410000 1394.46 2 1 2000 1394.46 1444.55 1325.07 1366.42 1105815000 1366.42 3 1 2000 1366.42 1552.87 1346.62 1498.58 1190591300 1498.58 4 3 2000 1498.58 1527.19 1339.4 1452.43 1110055700 1452.43 5 1 2000 1452.43 1481.51 1361.09 1420.6 948127200 1420.6 6 1 2000 1420.6 1488.93 1420.6 1454.6 1054454500 1454.6 7 3 2000 1454.6 1517.32 1413.89 1430.83 1002085000 1430.83 8 1 2000 1430.83 1525.21 1425.43 1517.68 931317300 1517.68 9 1 2000 1517.68 1530.09 1419.44 1436.51 1101770000 1436.51 10 2 2000 1436.52 1454.82 1305.79 1429.4 1241718100 1429.4 11 1 2000 1429.4 1438.46 1294.9 1314.95 1034230000 1314.95 12 1 2000 1314.95 1389.05 1254.07 1320.28 1232315000 1320.28 1 2 2001 1320.28 1383.37 1274.62 1366.01 1386909500 1366.01 2 1 2001 1366.01 1376.38 1215.44 1239.94 1203668400 1239.94 3 1 2001 1239.94 1267.42 1081.19 1160.33 1322155000 1160.33 4 2 2001 1160.33 1269.3 1091.99 1249.46 1333839500 1249.46 5 1 2001 1249.46 1315.93 1232 1255.82 1170568100 1255.82 6 1 2001 1255.82 1286.62 1203.03 1224.38 1265732800 1224.38 7 2 2001 1224.42 1239.78 1165.54 1211.23 1186805200 1211.23 8 1 2001 1211.23 1226.27 1124.87 1133.58 1055621700 1133.58 9 4 2001 1133.58 1155.4 944.75 1040.94 1777119300 1040.94 10 1 2001 1040.94 1110.61 1026.76 1059.78 1361033900 1059.78 11 1 2001 1059.78 1163.38 1054.31 1139.45 1317790400 1139.45 12 3 2001 1139.45 1173.62 1114.53 1148.08 1303608500 1148.08 1 2 2002 1148.08 1176.97 1081.66 1130.2 1490628500 1130.2 2 1 2002 1130.2 1130.2 1074.36 1106.73 1444200000 1106.73 3 1 2002 1106.73 1173.94 1106.73 1147.39 1385540000 1147.39 4 1 2002 1147.39 1147.84 1063.46 1076.92 1372613600 1076.92 5 1 2002 1076.92 1106.59 1048.96 1067.14 1281036300 1067.14 6 3 2002 1067.14 1070.74 952.92 989.82 1604925500 989.82 7 1 2002 989.82 994.46 775.68 911.62 2012640000 911.62 8 1 2002 911.62 965 833.44 916.07 1374013600 916.07 9 3 2002 916.07 924.02 800.2 815.28 1472279000 815.28 10 1 2002 815.28 907.44 768.63 885.76 1717287300 885.76 11 1 2002 885.76 941.82 872.05 936.31 1492221000 936.31 12 2 2002 936.31 954.28 869.45 879.82 1289625700 879.82 1 2 2003 879.82 935.05 840.34 855.7 1539433800 855.7 2 3 2003 855.7 864.64 806.29 841.15 1400452600 841.15 3 3 2003 841.15 895.9 788.9 848.18 1503596600 848.18 4 1 2003 848.18 924.24 847.85 916.92 1498005700 916.92 5 1 2003 916.92 965.38 902.83 963.59 1554328500 963.59 6 2 2003 963.59 1015.33 963.59 974.5 1562219000 974.5 7 1 2003 974.5 1015.41 962.1 990.31 1507327200 990.31 8 1 2003 990.31 1011.01 960.84 1008.01 1229836600 1008.01 9 2 2003 1008.01 1040.29 990.36 995.97 1501457600 995.97 10 1 2003 995.97 1053.79 995.97 1050.71 1469452100 1050.71 11 3 2003 1050.71 1063.65 1031.2 1058.2 1313181000 1058.2 12 1 2003 1058.2 1112.56 1053.41 1111.92 1312119500 1111.92 1 2 2004 1111.92 1155.38 1105.08 1131.13 1722750000 1131.13 2 2 2004 1131.13 1158.98 1124.44 1144.94 1.554e+09 1144.94 3 1 2004 1144.94 1163.23 1087.16 1126.21 1528634700 1126.21 4 1 2004 1126.21 1150.57 1107.23 1107.3 1583171400 1107.3 5 3 2004 1107.3 1127.74 1076.32 1120.68 1524950000 1120.68 6 1 2004 1120.68 1146.34 1113.32 1140.84 1381109500 1140.84 7 1 2004 1140.84 1140.84 1078.78 1101.72 1456371400 1101.72 8 2 2004 1101.72 1109.68 1060.72 1104.24 1260227200 1104.24 9 1 2004 1104.24 1131.54 1099.18 1114.58 1360850900 1114.58 10 1 2004 1114.58 1142.05 1090.29 1130.2 1571990400 1130.2 11 1 2004 1130.2 1188.46 1127.6 1173.82 1524465700 1173.82 12 1 2004 1173.78 1217.33 1173.78 1211.92 1449518100 1211.92 1 3 2005 1211.92 1217.8 1163.75 1181.27 1658930000 1181.27 2 1 2005 1181.27 1212.44 1180.95 1203.6 1636467800 1203.6 3 1 2005 1203.6 1229.11 1163.69 1180.59 1874017200 1180.59 4 1 2005 1180.59 1191.88 1136.15 1156.85 2180315700 1156.85 5 2 2005 1156.85 1199.56 1146.18 1191.5 1960127100 1191.5 6 1 2005 1191.5 1219.59 1188.3 1191.33 1929251300 1191.33 7 1 2005 1191.33 1245.15 1183.55 1234.18 1962713500 1234.18 8 1 2005 1234.18 1245.86 1201.07 1220.33 1930243400 1220.33 9 1 2005 1220.33 1243.13 1205.35 1228.81 2232144200 1228.81 10 3 2005 1228.81 1233.34 1168.2 1207.01 2493393300 1207.01 11 1 2005 1207.01 1270.64 1201.07 1249.48 2260836100 1249.48 12 1 2005 1249.48 1275.8 1246.59 1248.29 2057125200 1248.29 1 3 2006 1248.29 1294.9 1245.74 1280.08 2595998000 1280.08 2 1 2006 1280.08 1297.57 1253.61 1280.66 2380568400 1280.66 3 1 2006 1280.66 1310.88 1268.42 1294.87 2310510800 1294.87 4 3 2006 1302.88 1318.16 1280.74 1310.61 2406755200 1310.61 5 1 2006 1310.61 1326.7 1245.34 1270.09 2591135900 1270.09 6 1 2006 1270.05 1290.68 1219.29 1270.2 2632855400 1270.2 7 3 2006 1270.06 1280.42 1224.54 1276.66 2440476000 1276.66 8 1 2006 1278.53 1306.74 1261.3 1303.82 2280876500 1303.82 9 1 2006 1303.8 1340.28 1290.93 1335.85 2563743500 1335.85 10 2 2006 1335.82 1389.45 1327.1 1377.94 2708938600 1377.94 11 1 2006 1377.76 1407.89 1360.98 1400.63 2826198000 1400.63 12 1 2006 1400.63 1431.81 1385.93 1418.3 2462849000 1418.3 1 3 2007 1418.03 1441.61 1403.97 1438.24 2983144500 1438.24 2 1 2007 1437.9 1461.57 1389.42 1406.82 2935275700 1406.82 3 1 2007 1406.8 1438.89 1363.98 1420.86 3205736800 1420.86 4 2 2007 1420.83 1498.02 1416.37 1482.37 3006294500 1482.37 5 1 2007 1482.37 1535.56 1476.7 1530.62 3104253600 1530.62 6 1 2007 1530.62 1540.56 1484.18 1503.35 3261343300 1503.35 7 2 2007 1504.66 1555.9 1454.25 1455.27 3564664200 1455.27 8 1 2007 1455.18 1503.89 1370.6 1473.99 4091885600 1473.99 9 4 2007 1473.96 1538.74 1439.29 1526.75 3196581500 1526.75 10 1 2007 1527.29 1576.09 1489.56 1549.38 3477202100 1549.38 11 1 2007 1545.79 1545.79 1406.1 1481.14 4317578500 1481.14 12 3 2007 1479.63 1523.57 1435.65 1468.36 3363127500 1468.36 1 2 2008 1467.97 1471.77 1270.05 1378.55 4925982300 1378.55 2 1 2008 1378.6 1396.02 1316.75 1330.63 4148143000 1330.63 3 3 2008 1330.45 1359.68 1256.98 1322.7 4661172000 1322.7 4 1 2008 1326.41 1404.57 1324.35 1385.59 4113069000 1385.59 5 1 2008 1385.97 1440.24 1373.07 1400.38 4039814700 1400.38 6 2 2008 1399.62 1404.05 1272 1280 4840303300 1280 7 1 2008 1276.69 1292.17 1200.44 1267.38 5923937200 1267.38 8 1 2008 1269.42 1313.15 1247.45 1282.83 4264482300 1282.83 9 2 2008 1287.83 1303.04 1106.42 1166.36 6900428500 1166.36 10 1 2008 1164.17 1167.03 839.8 968.75 7226593900 968.75 11 3 2008 968.67 1007.51 741.02 896.24 6231635200 896.24 12 1 2008 888.61 918.85 815.69 903.25 5320791300 903.25 1 2 2009 902.99 943.85 804.3 825.88 5844561500 825.88 2 2 2009 823.09 875.01 734.52 735.09 7022036200 735.09 3 2 2009 729.57 832.98 666.79 797.87 7633306300 797.87 4 1 2009 793.59 888.7 783.32 872.81 6938945600 872.81 5 1 2009 872.74 930.17 866.1 919.14 6883268000 919.14 6 1 2009 923.26 956.23 888.86 919.32 5330941800 919.32 7 1 2009 920.82 996.68 869.32 987.48 5080675400 987.48 8 3 2009 990.22 1039.47 978.51 1020.62 5764944200 1020.62 9 1 2009 1019.52 1080.15 991.97 1057.08 5633064200 1057.08 10 1 2009 1054.91 1101.36 1019.95 1036.19 5451064000 1036.19 11 2 2009 1036.18 1113.69 1029.38 1095.63 4443852500 1095.63 12 1 2009 1098.89 1130.38 1085.89 1127.78 4494022100 1127.78