Campbell Soup (CPB) | Stock Price History & Returns | 1973 - 2025

Campbell Soup Company | Mid-cap | Consumer Defensive

$31.25

+2.49%

Campbell Soup vs Kraft Heinz Campbell Soup vs General Mills Campbell Soup vs Ingredion Campbell Soup vs Lamb Weston Holdings Campbell Soup vs BellRing Brands Campbell Soup vs S&P 500 | Market

Chart

Table

Comparison

Returns

Calculator

FAQ

Campbell Soup Historical Price Chart

Price Chart Summary

Interactive charts require JavaScript. Here's the essential price data:

Stock price summary data
Period	Current Price	52 Week High	52 Week Low	Change %
Current	$31.25	$52.81	$29.39	2.49%
1 Week Return	-	-	-	-2.43%
1 Month Return	-	-	-	-10.51%
1 Year Return	-	-	-	-32.39%

Campbell Soup Historical Price Table

Over the last 776 trading days, Campbell Soup closed higher on 383 days and lower on 393 days, delivering return -31.86% (annualized -11.72%).

Daily price history data
Date	Close	Change %	Open	High	Low	Volume
Jul 11, 2025	31.25	2.49%	30.39	31.33	30.02	14.4M
Jul 10, 2025	30.49	-0.81%	30.29	30.79	29.39	14.6M
Jul 9, 2025	30.74	-0.97%	31.07	31.13	30.22	4.9M
Jul 8, 2025	31.04	0.75%	30.71	31.20	30.27	5.3M
Jul 7, 2025	30.81	-1.41%	31.21	31.24	30.51	5.5M
Jul 3, 2025	31.25	-2.16%	31.63	31.80	31.13	3.3M
Jul 2, 2025	31.94	0.79%	31.73	32.05	31.47	4.4M
Jul 1, 2025	31.69	3.39%	30.65	32.38	30.65	6.2M
Jun 30, 2025	30.65	-0.45%	30.77	30.94	30.47	6.8M
Jun 27, 2025	30.79	-0.55%	31.08	31.17	30.61	5.1M
Jun 26, 2025	30.96	-0.71%	31.28	31.63	30.91	4.9M
Jun 25, 2025	31.18	-3.08%	32.01	32.01	31.17	6.5M
Jun 24, 2025	32.17	0.50%	32.06	32.31	31.93	5.3M
Jun 23, 2025	32.01	0.53%	31.91	32.25	31.62	4.9M
Jun 20, 2025	31.84	-0.03%	31.92	32.20	31.67	13.2M
Jun 18, 2025	31.85	0.09%	31.75	32.17	31.58	5.1M
Jun 17, 2025	31.82	-1.36%	32.15	32.40	31.81	4.1M
Jun 16, 2025	32.26	-1.62%	32.97	32.97	31.82	8.2M
Jun 13, 2025	32.79	-1.59%	33.23	33.58	32.73	4.8M
Jun 12, 2025	33.32	-0.24%	33.39	33.42	32.83	5.4M
Jun 11, 2025	33.40	-1.97%	34.12	34.19	33.35	4.7M
Jun 10, 2025	34.07	-0.58%	34.26	34.44	33.83	7.2M
Jun 9, 2025	34.27	-0.61%	34.48	34.56	34.05	3.9M
Jun 6, 2025	34.48	1.06%	34.33	34.66	34.13	3.3M
Jun 5, 2025	34.12	-0.47%	34.24	34.24	33.92	3.9M
Jun 4, 2025	34.28	0.06%	34.35	34.59	34.02	4.3M
Jun 3, 2025	34.26	0.03%	34.01	34.42	33.44	7.5M
Jun 2, 2025	34.25	0.62%	34.85	35.00	33.70	8.9M
May 30, 2025	34.04	-0.38%	34.22	34.38	33.98	6.5M
May 29, 2025	34.17	1.12%	33.73	34.18	33.53	4.5M
May 28, 2025	33.79	-1.60%	34.38	34.60	33.75	3.1M
May 27, 2025	34.34	2.51%	33.73	34.48	33.70	4.0M
May 23, 2025	33.50	-1.79%	34.05	34.06	32.95	6.0M
May 22, 2025	34.11	-0.35%	34.21	34.32	33.76	3.3M
May 21, 2025	34.23	-4.09%	35.71	35.72	34.21	4.2M
May 20, 2025	35.69	0.59%	35.47	36.03	35.41	2.8M
May 19, 2025	35.48	-0.11%	35.46	35.58	35.19	2.4M
May 16, 2025	35.52	1.60%	35.00	35.61	34.86	2.3M
May 15, 2025	34.96	1.89%	34.51	35.04	34.35	3.3M
May 14, 2025	34.31	-2.47%	35.11	35.14	34.27	4.9M
May 13, 2025	35.18	-2.11%	35.97	36.01	34.86	3.5M
May 12, 2025	35.94	1.76%	35.33	36.16	35.18	3.3M
May 9, 2025	35.32	-0.73%	35.48	35.70	35.27	2.0M
May 8, 2025	35.58	0.82%	35.41	35.81	35.09	2.6M
May 7, 2025	35.29	-0.62%	35.63	35.63	35.09	2.3M
May 6, 2025	35.51	-0.20%	35.49	35.60	35.21	2.0M
May 5, 2025	35.58	-0.78%	35.89	35.91	35.36	1.9M
May 2, 2025	35.86	-0.08%	35.99	36.27	35.66	2.1M
May 1, 2025	35.89	-1.56%	36.00	36.21	35.58	2.4M
Apr 30, 2025	36.46	1.17%	36.34	36.65	35.79	2.7M
Apr 29, 2025	36.04	0.56%	35.75	36.12	35.35	2.7M
Apr 28, 2025	35.84	-1.24%	36.30	36.50	35.71	3.1M
Apr 25, 2025	36.29	-1.17%	36.80	36.80	35.85	2.4M
Apr 24, 2025	36.72	-2.08%	37.47	37.55	36.65	2.2M
Apr 23, 2025	37.50	-1.00%	37.63	37.87	37.16	2.8M
Apr 22, 2025	37.88	0.83%	37.74	38.27	37.41	2.8M
Apr 21, 2025	37.57	0.11%	37.50	37.69	37.25	2.0M
Apr 17, 2025	37.53	1.85%	36.99	37.71	36.66	2.5M
Apr 16, 2025	36.85	-2.31%	38.00	38.14	36.74	2.6M
Apr 15, 2025	37.72	-3.01%	38.99	38.99	37.52	2.6M
Apr 14, 2025	38.89	1.97%	38.04	39.04	37.95	2.2M
Apr 11, 2025	38.14	0.95%	37.95	38.65	37.23	4.1M
Apr 10, 2025	37.78	-1.23%	38.00	38.51	37.14	3.3M
Apr 9, 2025	38.25	3.88%	36.32	38.35	36.02	3.9M
Apr 8, 2025	36.82	-3.33%	38.50	38.75	36.48	3.9M
Apr 7, 2025	38.09	-1.80%	37.87	39.25	37.75	4.6M
Apr 4, 2025	38.79	-2.59%	39.92	40.44	38.62	5.1M
Apr 3, 2025	39.82	1.09%	39.42	40.33	39.30	3.5M
Apr 2, 2025	39.39	-1.28%	39.96	40.19	39.17	2.8M
Apr 1, 2025	39.90	-0.05%	40.05	40.15	39.20	3.1M
Mar 31, 2025	39.92	0.50%	40.02	40.59	39.86	5.0M
Mar 28, 2025	39.72	0.35%	39.85	40.16	39.57	2.0M
Mar 27, 2025	39.58	1.12%	39.50	39.67	39.25	2.1M
Mar 26, 2025	39.14	2.51%	38.18	39.28	38.18	2.7M
Mar 25, 2025	38.18	0.34%	38.26	38.44	37.83	2.7M
Mar 24, 2025	38.05	-0.08%	37.98	38.48	37.83	2.9M
Mar 21, 2025	38.08	0.26%	38.03	38.47	37.86	10.8M
Mar 20, 2025	37.98	-1.35%	38.50	38.62	37.75	3.7M
Mar 19, 2025	38.50	-0.77%	38.10	38.65	37.81	4.0M
Mar 18, 2025	38.80	-0.54%	39.05	39.34	38.64	3.5M
Mar 17, 2025	39.01	1.54%	38.32	39.37	38.32	3.0M
Mar 14, 2025	38.42	-0.13%	38.30	38.64	38.08	2.5M
Mar 13, 2025	38.47	-0.29%	38.66	39.20	38.14	3.0M
Mar 12, 2025	38.58	-3.45%	39.19	39.43	38.24	3.8M
Mar 11, 2025	39.96	-4.95%	41.99	42.21	39.91	4.5M
Mar 10, 2025	42.04	0.55%	42.29	43.85	41.99	5.1M
Mar 7, 2025	41.81	5.08%	39.81	43.65	39.81	6.6M
Mar 6, 2025	39.79	1.56%	39.01	39.97	39.01	4.4M
Mar 5, 2025	39.18	-2.85%	38.36	39.84	38.07	7.6M
Mar 4, 2025	40.33	-2.33%	41.43	42.24	40.10	6.0M
Mar 3, 2025	41.29	3.07%	40.05	41.31	39.83	3.9M
Feb 28, 2025	40.06	0.53%	40.10	40.79	39.77	3.2M
Feb 27, 2025	39.85	-0.47%	39.93	40.09	39.49	3.2M
Feb 26, 2025	40.04	-3.89%	41.20	41.23	39.77	3.5M
Feb 25, 2025	41.66	0.80%	41.30	42.31	41.30	2.8M
Feb 24, 2025	41.33	1.82%	40.60	41.98	40.31	3.6M
Feb 21, 2025	40.59	3.18%	39.34	41.04	39.30	4.0M
Feb 20, 2025	39.34	1.81%	38.51	39.69	38.50	3.2M
Feb 19, 2025	38.64	1.26%	38.19	38.72	38.02	2.0M
Feb 18, 2025	38.16	-1.14%	38.29	38.60	37.91	3.8M
Feb 14, 2025	38.60	-0.03%	38.78	39.19	38.50	2.3M
Feb 13, 2025	38.61	1.45%	38.14	38.64	38.12	2.2M
Feb 12, 2025	38.06	0.29%	37.46	38.39	37.46	2.2M
Feb 11, 2025	37.95	1.50%	37.38	38.11	37.13	2.4M
Feb 10, 2025	37.39	-0.37%	37.53	37.58	36.92	1.8M
Feb 7, 2025	37.53	0.13%	37.63	37.67	37.28	1.8M
Feb 6, 2025	37.48	0.51%	37.80	37.94	37.44	2.6M
Feb 5, 2025	37.29	-0.43%	37.37	37.55	37.01	2.8M
Feb 4, 2025	37.45	-1.78%	37.89	38.00	37.16	3.3M
Feb 3, 2025	38.13	-1.65%	38.63	38.93	38.01	2.6M
Jan 31, 2025	38.77	-2.15%	39.25	39.38	38.57	7.4M
Jan 30, 2025	39.62	2.46%	38.90	39.81	38.51	2.5M
Jan 29, 2025	38.67	-1.73%	39.46	39.62	38.50	3.3M
Jan 28, 2025	39.35	-1.60%	39.81	40.01	39.21	3.1M
Jan 27, 2025	39.99	2.59%	39.72	40.64	39.37	3.7M
Jan 24, 2025	38.98	1.01%	38.59	39.20	38.58	2.8M
Jan 23, 2025	38.59	0.76%	38.20	38.72	37.99	3.1M
Jan 22, 2025	38.30	-1.95%	38.81	38.91	38.27	2.0M
Jan 21, 2025	39.06	0.21%	38.98	39.46	38.88	2.6M
Jan 17, 2025	38.98	-0.71%	39.28	39.44	38.83	2.3M
Jan 16, 2025	39.26	1.47%	38.46	39.34	38.46	2.2M
Jan 15, 2025	38.69	-0.31%	39.11	39.26	38.52	2.5M
Jan 14, 2025	38.81	0.49%	38.62	38.96	38.40	2.8M
Jan 13, 2025	38.62	2.33%	37.80	38.90	37.61	3.5M
Jan 10, 2025	37.74	-3.80%	38.86	39.02	37.69	3.8M
Jan 8, 2025	39.23	-1.80%	39.96	39.96	38.88	3.3M
Jan 7, 2025	39.95	-1.36%	40.50	40.74	39.81	3.1M
Jan 6, 2025	40.50	-2.97%	41.65	41.67	40.45	2.7M
Jan 3, 2025	41.74	-0.69%	41.94	41.99	41.55	2.0M
Jan 2, 2025	42.03	0.36%	41.81	42.27	41.71	2.1M
Dec 31, 2024	41.88	1.11%	41.39	41.94	41.36	2.2M
Dec 30, 2024	41.42	-0.93%	41.74	41.81	41.23	1.9M
Dec 27, 2024	41.81	0.22%	41.61	42.07	41.56	1.1M
Dec 26, 2024	41.72	0.19%	41.63	41.87	41.57	1.6M
Dec 24, 2024	41.64	0.53%	41.33	41.93	41.23	1.1M
Dec 23, 2024	41.42	-0.19%	41.42	41.66	41.16	2.2M
Dec 20, 2024	41.50	-0.19%	41.54	41.84	41.13	8.9M
Dec 19, 2024	41.58	-0.19%	41.52	41.99	41.23	2.9M
Dec 18, 2024	41.66	-3.23%	42.31	42.50	41.50	4.3M
Dec 17, 2024	43.05	1.15%	42.50	43.38	42.39	3.6M
Dec 16, 2024	42.56	-1.00%	42.80	43.30	42.55	2.7M
Dec 13, 2024	42.99	0.16%	42.80	43.26	42.57	2.4M
Dec 12, 2024	42.92	-0.19%	43.09	43.29	42.71	3.1M
Dec 11, 2024	43.00	-1.24%	43.50	43.66	42.87	3.3M
Dec 10, 2024	43.54	1.00%	42.93	43.85	42.79	3.5M
Dec 9, 2024	43.11	0.00%	42.54	43.75	42.50	3.6M
Dec 8, 2024	43.11	0.89%	42.54	43.75	42.49	3.6M
Dec 6, 2024	42.73	0.23%	42.56	43.02	42.41	2.7M
Dec 5, 2024	42.63	-0.14%	42.89	43.03	42.37	3.7M
Dec 4, 2024	42.69	-6.24%	43.52	43.68	42.60	6.2M
Dec 3, 2024	45.53	-1.51%	46.00	46.18	45.42	3.8M
Dec 2, 2024	46.23	0.06%	46.11	46.36	45.88	2.3M
Nov 29, 2024	46.20	0.28%	46.21	46.38	45.89	1.1M
Nov 27, 2024	46.07	-1.14%	46.75	46.95	46.00	1.9M
Nov 26, 2024	46.60	1.46%	46.01	46.68	46.01	2.4M
Nov 25, 2024	45.93	1.41%	45.48	46.19	45.40	3.1M
Nov 22, 2024	45.29	1.87%	44.50	45.40	44.50	2.5M
Nov 21, 2024	44.46	1.48%	43.78	44.65	43.40	2.2M
Nov 20, 2024	43.81	0.64%	43.53	43.95	43.39	2.0M
Nov 19, 2024	43.53	0.02%	43.27	43.57	42.90	2.5M
Nov 18, 2024	43.52	0.86%	43.26	43.70	43.10	2.7M
Nov 15, 2024	43.15	-2.92%	44.34	44.39	42.70	4.3M
Nov 14, 2024	44.45	0.41%	44.76	45.55	44.35	3.6M
Nov 13, 2024	44.27	0.07%	44.11	44.35	43.85	1.9M
Nov 12, 2024	44.24	-1.16%	44.75	44.98	43.81	2.3M
Nov 11, 2024	44.76	-1.82%	45.45	46.16	44.63	2.4M
Nov 8, 2024	45.59	1.04%	45.15	45.82	44.87	1.9M
Nov 7, 2024	45.12	-2.42%	46.25	46.25	44.99	2.1M
Nov 6, 2024	46.24	-1.07%	47.17	47.25	46.22	3.0M
Nov 5, 2024	46.74	0.78%	46.35	46.85	46.11	1.4M
Nov 4, 2024	46.38	0.11%	46.44	46.71	46.07	1.5M
Nov 1, 2024	46.33	-0.69%	46.66	46.66	46.11	1.4M
Oct 31, 2024	46.65	-0.06%	46.68	47.15	46.55	1.6M
Oct 30, 2024	46.68	-0.17%	46.74	46.83	46.39	2.0M
Oct 29, 2024	46.76	-1.83%	47.32	47.44	46.74	1.4M
Oct 28, 2024	47.63	1.19%	47.25	48.25	47.25	1.5M
Oct 25, 2024	47.07	0.17%	47.09	47.21	46.98	1.1M
Oct 24, 2024	46.99	0.06%	46.93	47.41	46.85	1.4M
Oct 23, 2024	46.96	-0.84%	47.00	47.30	46.72	1.5M
Oct 22, 2024	47.36	0.21%	47.26	47.52	47.05	1.4M
Oct 21, 2024	47.26	-2.56%	48.45	48.54	47.05	1.7M
Oct 18, 2024	48.50	-0.43%	48.56	48.68	48.23	1.8M
Oct 17, 2024	48.71	0.74%	48.27	48.74	48.17	1.3M
Oct 16, 2024	48.35	-0.02%	48.14	48.65	48.14	1.1M
Oct 15, 2024	48.36	0.54%	48.18	49.11	48.01	2.1M
Oct 14, 2024	48.10	1.46%	47.61	48.12	47.40	1.2M
Oct 11, 2024	47.41	-0.90%	47.84	48.02	47.22	1.6M
Oct 10, 2024	47.84	0.72%	47.76	48.18	47.55	1.8M
Oct 9, 2024	47.50	-0.15%	47.49	47.92	47.33	1.6M
Oct 8, 2024	47.57	0.93%	47.20	47.65	46.95	1.5M
Oct 7, 2024	47.13	-0.46%	47.83	47.83	47.02	2.5M
Oct 4, 2024	47.35	0.13%	46.89	47.39	46.83	1.8M
Oct 3, 2024	47.29	-1.19%	47.43	47.48	46.62	3.2M
Oct 2, 2024	47.86	-1.03%	48.04	48.25	47.62	3.1M
Oct 1, 2024	48.36	-1.14%	48.86	49.07	48.25	3.0M
Sep 30, 2024	48.92	-0.89%	49.43	49.56	48.51	2.4M
Sep 27, 2024	49.36	-0.12%	49.07	49.71	48.91	2.4M
Sep 26, 2024	49.42	-0.14%	49.32	49.74	49.24	2.1M
Sep 25, 2024	49.49	-0.32%	49.88	49.98	49.40	1.5M
Sep 24, 2024	49.65	-1.59%	50.20	50.29	49.41	2.3M
Sep 23, 2024	50.45	-1.48%	50.91	51.02	50.23	2.1M
Sep 20, 2024	51.21	0.73%	51.15	51.74	51.15	5.8M
Sep 19, 2024	50.84	-0.47%	50.90	50.98	50.46	1.8M
Sep 18, 2024	51.08	-0.85%	51.34	51.91	50.97	2.5M
Sep 17, 2024	51.52	-0.08%	51.54	52.19	51.37	1.4M
Sep 16, 2024	51.56	0.92%	51.37	52.11	51.37	1.8M
Sep 13, 2024	51.09	2.63%	49.84	51.16	49.79	2.0M
Sep 12, 2024	49.78	1.30%	48.92	50.01	48.83	2.0M
Sep 11, 2024	49.14	-3.84%	51.25	51.26	48.78	4.0M
Sep 10, 2024	51.10	-1.24%	51.74	52.81	50.80	3.6M
Sep 9, 2024	51.74	-0.29%	51.89	52.24	51.54	2.9M
Sep 6, 2024	51.89	1.07%	51.20	52.17	51.20	2.6M
Sep 5, 2024	51.34	-0.58%	51.86	52.33	51.28	2.3M
Sep 4, 2024	51.64	0.56%	51.29	51.69	50.91	2.2M
Sep 3, 2024	51.35	3.28%	49.96	51.39	49.84	2.6M
Aug 30, 2024	49.72	0.95%	49.01	49.93	49.01	3.4M
Aug 29, 2024	49.25	-1.83%	49.63	50.11	48.35	3.4M
Aug 28, 2024	50.17	0.66%	49.83	50.46	49.59	3.5M
Aug 27, 2024	49.84	-1.19%	50.63	50.76	49.54	3.2M
Aug 26, 2024	50.44	-0.71%	50.93	50.99	50.09	3.2M
Aug 23, 2024	50.80	0.40%	50.60	50.99	50.51	1.9M
Aug 22, 2024	50.60	0.02%	50.72	50.92	50.15	1.7M
Aug 21, 2024	50.59	0.44%	50.46	50.95	50.35	1.7M
Aug 20, 2024	50.37	0.84%	49.60	50.57	49.60	1.9M
Aug 19, 2024	49.95	1.73%	49.34	50.04	48.77	2.7M
Aug 16, 2024	49.10	0.33%	48.99	49.17	48.68	2.1M
Aug 15, 2024	48.94	-1.39%	49.65	49.89	48.80	3.2M
Aug 14, 2024	49.63	1.89%	48.75	49.93	48.75	2.9M
Aug 13, 2024	48.71	0.56%	48.47	48.77	48.04	1.5M
Aug 12, 2024	48.44	-1.40%	49.02	49.16	48.32	1.6M
Aug 9, 2024	49.13	0.37%	48.74	49.24	48.25	1.9M
Aug 8, 2024	48.95	0.51%	48.50	49.50	48.22	1.6M
Aug 7, 2024	48.70	-0.14%	48.79	49.63	48.69	2.4M
Aug 6, 2024	48.77	-0.12%	48.90	49.43	48.65	2.7M
Aug 5, 2024	48.83	-0.55%	49.62	50.63	48.54	3.8M
Aug 2, 2024	49.10	2.53%	48.50	49.19	47.83	3.7M
Aug 1, 2024	47.89	2.20%	46.96	48.03	46.76	2.6M
Jul 31, 2024	46.86	-1.62%	47.40	47.52	46.83	1.9M
Jul 30, 2024	47.63	1.34%	46.64	47.66	46.61	2.3M
Jul 29, 2024	47.00	0.53%	46.67	47.09	46.22	1.9M
Jul 26, 2024	46.75	1.04%	46.15	46.94	46.09	2.6M
Jul 25, 2024	46.27	-0.43%	46.72	47.48	45.83	2.4M
Jul 24, 2024	46.47	1.95%	45.72	46.58	45.28	1.8M
Jul 23, 2024	45.58	-1.38%	45.98	46.13	45.43	1.5M
Jul 22, 2024	46.22	-0.39%	46.29	46.45	45.78	2.0M
Jul 19, 2024	46.40	-3.15%	48.04	48.04	46.36	2.2M
Jul 18, 2024	47.91	0.40%	47.37	48.63	47.36	2.2M
Jul 17, 2024	47.72	3.51%	46.26	47.79	46.02	2.6M
Jul 16, 2024	46.10	1.10%	45.44	46.11	45.23	2.2M
Jul 15, 2024	45.60	0.29%	45.57	45.66	44.81	3.1M
Jul 12, 2024	45.47	0.31%	45.47	45.73	45.23	1.7M
Jul 11, 2024	45.33	-0.53%	45.24	45.55	44.83	3.0M
Jul 10, 2024	45.57	0.42%	45.47	45.63	45.22	1.5M
Jul 9, 2024	45.38	0.80%	45.04	45.55	44.83	2.3M
Jul 8, 2024	45.02	-0.22%	45.26	45.54	44.92	2.0M
Jul 5, 2024	45.12	0.24%	44.92	45.29	44.76	2.6M
Jul 3, 2024	45.01	-1.14%	45.20	45.31	44.85	1.4M
Jul 2, 2024	45.53	0.57%	45.32	45.63	45.06	2.4M
Jul 1, 2024	45.27	0.18%	45.40	45.96	45.24	2.8M
Jun 28, 2024	45.19	0.38%	44.92	45.41	44.92	2.8M
Jun 27, 2024	45.02	-1.34%	45.68	45.68	44.86	2.7M
Jun 26, 2024	45.63	3.26%	45.05	45.89	44.35	4.4M
Jun 25, 2024	44.19	-2.39%	45.17	45.50	44.17	3.2M
Jun 24, 2024	45.27	1.71%	44.64	45.39	44.57	2.8M
Jun 21, 2024	44.51	-0.54%	44.93	45.38	44.50	5.5M
Jun 20, 2024	44.75	0.00%	44.73	45.57	44.58	3.1M
Jun 19, 2024	44.75	-0.47%	44.78	45.57	44.58	3.1M
Jun 18, 2024	44.96	0.11%	44.85	45.13	44.69	2.6M
Jun 17, 2024	44.91	0.00%	43.90	45.20	43.90	3.4M
Jun 16, 2024	44.91	2.09%	43.90	45.20	43.90	3.4M
Jun 14, 2024	43.99	1.15%	43.48	44.43	43.37	4.0M
Jun 13, 2024	43.49	1.64%	42.77	43.53	42.51	2.7M
Jun 12, 2024	42.79	-0.72%	43.07	43.16	42.41	3.5M
Jun 11, 2024	43.10	1.51%	42.46	43.17	42.31	2.8M
Jun 10, 2024	42.46	-0.93%	42.86	42.97	41.97	2.6M
Jun 7, 2024	42.86	-1.54%	43.49	43.65	42.74	3.1M
Jun 6, 2024	43.53	-1.29%	44.02	44.21	43.22	4.4M
Jun 5, 2024	44.10	-0.18%	43.25	44.50	42.41	6.4M
Jun 4, 2024	44.18	-0.09%	44.08	44.39	43.39	4.2M
Jun 3, 2024	44.22	-0.36%	44.50	44.67	44.05	2.6M
May 31, 2024	44.38	1.84%	43.59	44.42	43.59	4.3M
May 30, 2024	43.58	0.37%	43.57	43.73	43.24	2.2M
May 29, 2024	43.42	-1.81%	44.05	44.28	43.39	3.1M
May 28, 2024	44.22	-2.47%	45.07	45.16	44.18	2.7M
May 24, 2024	45.34	-0.66%	45.62	45.85	45.18	1.5M
May 23, 2024	45.64	-1.40%	45.96	46.14	45.46	1.9M
May 22, 2024	46.29	0.56%	45.83	46.31	45.41	2.1M
May 21, 2024	46.03	-0.75%	46.42	46.50	45.77	2.0M
May 20, 2024	46.38	0.00%	46.55	46.55	46.28	1.5M
May 19, 2024	46.38	-0.17%	46.55	46.55	46.28	1.5M
May 17, 2024	46.46	-0.54%	46.69	46.69	46.39	1.3M
May 16, 2024	46.71	2.17%	45.94	46.97	45.80	2.2M
May 15, 2024	45.72	-0.63%	46.17	46.27	45.51	2.0M
May 14, 2024	46.01	-0.48%	46.36	46.82	46.00	2.3M
May 13, 2024	46.23	0.61%	46.00	46.36	45.88	1.9M
May 10, 2024	45.95	1.55%	45.17	45.98	45.02	1.9M
May 9, 2024	45.25	0.53%	45.01	45.43	44.55	1.4M
May 8, 2024	45.01	-0.33%	45.22	45.38	44.95	1.4M
May 7, 2024	45.16	0.62%	45.15	45.31	44.83	1.4M
May 6, 2024	44.88	0.00%	44.97	45.12	44.58	2.1M
May 3, 2024	44.88	-2.20%	45.70	45.72	44.86	2.8M
May 2, 2024	45.89	0.79%	46.00	46.15	45.50	2.2M
May 1, 2024	45.53	-0.39%	45.51	45.82	45.09	2.4M
Apr 30, 2024	45.71	1.74%	44.85	45.81	44.51	2.7M
Apr 29, 2024	44.93	0.18%	44.85	45.17	44.62	1.8M
Apr 26, 2024	44.85	-1.15%	45.17	45.46	44.82	2.4M
Apr 25, 2024	45.37	-0.37%	45.75	45.95	45.26	3.1M
Apr 24, 2024	45.54	1.29%	44.58	45.71	44.26	3.5M
Apr 23, 2024	44.96	-0.35%	45.12	45.45	44.94	2.4M
Apr 22, 2024	45.12	2.08%	44.25	45.17	44.22	2.6M
Apr 19, 2024	44.20	1.12%	43.80	44.39	43.68	2.2M
Apr 18, 2024	43.71	0.92%	43.54	43.79	43.38	2.3M
Apr 17, 2024	43.31	0.70%	43.29	43.43	42.82	1.8M
Apr 16, 2024	43.01	0.75%	42.72	43.19	42.60	2.6M
Apr 15, 2024	42.69	0.90%	42.34	42.98	42.31	2.1M
Apr 12, 2024	42.31	-2.08%	43.22	43.34	42.23	1.6M
Apr 11, 2024	43.21	-1.08%	43.90	43.96	43.03	2.0M
Apr 10, 2024	43.68	-1.73%	44.00	44.22	43.41	2.3M
Apr 9, 2024	44.45	1.67%	43.75	44.46	43.48	3.1M
Apr 8, 2024	43.72	0.97%	43.11	44.05	43.11	2.3M
Apr 5, 2024	43.30	-1.57%	43.79	43.90	43.13	2.9M
Apr 4, 2024	43.99	2.45%	43.20	44.00	42.91	3.2M
Apr 3, 2024	42.94	-3.33%	43.85	43.95	42.85	2.6M
Apr 2, 2024	44.42	-0.54%	44.69	44.86	44.34	2.5M
Apr 1, 2024	44.66	0.47%	44.50	44.96	44.34	2.7M
Mar 28, 2024	44.45	0.86%	44.27	44.80	44.27	2.9M
Mar 27, 2024	44.07	1.61%	43.57	44.31	43.57	1.9M
Mar 26, 2024	43.37	0.00%	43.51	43.70	43.22	3.0M
Mar 25, 2024	43.37	-0.41%	43.66	43.86	43.14	1.5M
Mar 22, 2024	43.55	0.69%	43.50	43.66	43.16	2.1M
Mar 21, 2024	43.25	-0.23%	43.20	43.50	42.91	2.0M
Mar 20, 2024	43.35	-0.50%	44.00	44.14	43.33	2.9M
Mar 19, 2024	43.57	0.58%	43.52	43.62	43.06	2.7M
Mar 18, 2024	43.32	1.43%	42.58	43.70	42.55	3.6M
Mar 15, 2024	42.71	1.79%	41.73	42.78	41.72	5.2M
Mar 14, 2024	41.96	-1.99%	42.59	42.73	41.74	2.3M
Mar 13, 2024	42.81	-0.47%	43.20	43.30	42.66	2.7M
Mar 12, 2024	43.01	0.00%	42.75	43.08	42.36	2.1M
Mar 11, 2024	43.01	1.80%	42.35	43.14	42.35	2.6M
Mar 8, 2024	42.25	0.43%	41.95	42.51	41.81	2.4M
Mar 7, 2024	42.07	-2.84%	43.41	43.50	41.87	4.0M
Mar 6, 2024	43.30	0.81%	44.39	45.10	42.59	6.3M
Mar 5, 2024	42.95	-0.76%	43.51	43.59	42.80	3.5M
Mar 4, 2024	43.28	0.96%	42.68	43.32	42.56	3.8M
Mar 1, 2024	42.87	0.54%	42.86	42.91	42.46	2.6M
Feb 29, 2024	42.64	1.16%	42.37	42.95	42.24	3.9M
Feb 28, 2024	42.15	-0.26%	42.51	42.52	41.82	1.7M
Feb 27, 2024	42.26	0.19%	42.18	42.43	42.00	2.7M
Feb 26, 2024	42.18	-0.64%	42.37	42.59	42.06	3.0M
Feb 23, 2024	42.45	0.59%	42.11	42.64	41.91	1.6M
Feb 22, 2024	42.20	-0.94%	42.30	42.32	41.56	2.1M
Feb 21, 2024	42.60	1.04%	42.34	42.74	42.09	2.3M
Feb 20, 2024	42.16	1.71%	41.76	42.67	41.66	3.5M
Feb 16, 2024	41.45	0.41%	41.11	41.55	40.92	3.3M
Feb 15, 2024	41.28	0.88%	41.20	41.43	40.88	2.6M
Feb 14, 2024	40.92	-1.94%	41.43	41.52	40.26	5.1M
Feb 13, 2024	41.73	-1.74%	42.51	42.91	41.53	4.0M
Feb 12, 2024	42.47	1.14%	41.78	42.52	41.58	2.4M
Feb 9, 2024	41.99	-2.58%	42.94	42.96	41.72	3.0M
Feb 8, 2024	43.10	-1.21%	43.44	43.84	43.00	2.4M
Feb 7, 2024	43.63	-1.65%	44.60	44.60	43.34	2.2M
Feb 6, 2024	44.36	1.46%	43.70	44.71	43.60	3.2M
Feb 5, 2024	43.72	-2.45%	44.78	44.85	43.65	2.5M
Feb 2, 2024	44.82	-0.84%	45.22	45.46	44.47	2.3M
Feb 1, 2024	45.20	1.28%	43.98	45.20	43.64	2.4M
Jan 31, 2024	44.63	-0.11%	44.70	45.07	44.35	2.7M
Jan 30, 2024	44.68	2.06%	43.84	44.70	43.57	2.3M
Jan 29, 2024	43.78	-1.62%	44.55	44.57	43.77	2.9M
Jan 26, 2024	44.50	0.59%	44.40	44.55	44.23	1.8M
Jan 25, 2024	44.24	0.27%	44.14	44.50	43.76	2.0M
Jan 24, 2024	44.12	-0.29%	44.21	44.58	44.01	3.0M
Jan 23, 2024	44.25	2.50%	43.12	44.43	43.12	3.1M
Jan 22, 2024	43.17	0.05%	43.10	43.23	42.71	1.8M
Jan 19, 2024	43.15	-1.28%	43.79	43.81	43.08	2.2M
Jan 18, 2024	43.71	-0.93%	43.82	43.98	43.44	2.4M
Jan 17, 2024	44.12	1.33%	43.39	44.43	43.30	2.9M
Jan 16, 2024	43.54	0.28%	43.53	43.56	43.14	2.7M
Jan 12, 2024	43.42	-0.09%	43.74	43.92	43.21	1.9M
Jan 11, 2024	43.46	-0.59%	43.70	43.78	43.30	2.9M
Jan 10, 2024	43.72	-2.41%	44.54	44.67	43.63	3.1M
Jan 9, 2024	44.80	1.98%	43.90	44.86	43.52	3.5M
Jan 8, 2024	43.93	0.73%	43.54	44.01	43.47	2.0M
Jan 5, 2024	43.61	0.32%	43.35	43.80	42.99	2.1M
Jan 4, 2024	43.47	-2.38%	44.60	44.72	43.42	2.7M
Jan 3, 2024	44.53	-0.47%	44.71	44.90	44.52	3.4M
Jan 2, 2024	44.74	3.49%	43.17	44.84	43.13	3.2M
Dec 29, 2023	43.23	0.56%	42.93	43.28	42.84	2.2M
Dec 28, 2023	42.99	0.33%	42.72	43.03	42.70	1.7M
Dec 27, 2023	42.85	-0.30%	42.87	42.95	42.72	1.7M
Dec 26, 2023	42.98	-0.05%	42.74	43.06	42.70	1.7M
Dec 22, 2023	43.00	0.54%	42.91	43.35	42.84	2.1M
Dec 21, 2023	42.77	0.40%	42.68	42.88	42.23	2.4M
Dec 20, 2023	42.60	-2.47%	43.41	43.41	42.58	4.0M
Dec 19, 2023	43.68	-0.18%	43.85	44.01	43.35	2.6M
Dec 18, 2023	43.76	-0.27%	43.96	44.06	43.57	2.8M
Dec 15, 2023	43.88	-1.19%	44.41	44.49	43.59	8.7M
Dec 14, 2023	44.41	-2.05%	45.46	45.61	44.38	3.5M
Dec 13, 2023	45.34	2.14%	44.48	45.60	44.47	4.1M
Dec 12, 2023	44.39	1.28%	43.95	44.52	43.80	3.0M
Dec 11, 2023	43.83	2.14%	43.22	43.84	43.10	3.3M
Dec 8, 2023	42.91	-1.22%	43.43	43.53	42.73	2.8M
Dec 7, 2023	43.44	0.46%	43.38	43.98	42.55	4.7M
Dec 6, 2023	43.24	7.11%	41.73	43.56	41.67	6.7M
Dec 5, 2023	40.37	-1.56%	41.17	41.22	40.18	5.2M
Dec 4, 2023	41.01	1.01%	40.61	41.30	40.61	3.8M
Dec 1, 2023	40.60	1.05%	40.19	40.61	39.90	2.6M
Nov 30, 2023	40.18	1.06%	39.76	40.21	39.65	6.2M
Nov 29, 2023	39.76	-1.68%	40.35	40.50	39.74	2.7M
Nov 28, 2023	40.44	-0.96%	40.66	40.80	40.37	2.3M
Nov 27, 2023	40.83	-0.78%	41.14	41.16	40.49	2.5M
Nov 24, 2023	41.15	0.46%	40.96	41.23	40.96	711.1K
Nov 22, 2023	40.96	0.76%	40.86	41.25	40.73	2.0M
Nov 21, 2023	40.65	-0.20%	40.88	40.95	40.51	2.5M
Nov 20, 2023	40.73	-0.37%	40.75	40.82	40.33	2.5M
Nov 17, 2023	40.88	-0.61%	41.30	41.31	40.44	5.0M
Nov 16, 2023	41.13	1.56%	40.46	41.28	40.32	3.7M
Nov 15, 2023	40.50	-0.17%	40.59	40.85	40.35	1.7M
Nov 14, 2023	40.57	0.37%	40.53	40.69	40.28	3.1M
Nov 13, 2023	40.42	0.00%	40.28	40.74	40.24	2.0M
Nov 10, 2023	40.42	-0.54%	40.58	40.72	40.07	2.0M
Nov 9, 2023	40.64	0.92%	40.39	40.73	40.15	1.8M
Nov 8, 2023	40.27	-0.40%	40.45	40.72	40.12	1.6M
Nov 7, 2023	40.43	-0.66%	40.59	40.87	40.33	1.9M
Nov 6, 2023	40.70	-0.71%	40.97	41.15	40.67	2.0M
Nov 3, 2023	40.99	-0.70%	41.56	41.68	40.95	1.6M
Nov 2, 2023	41.28	1.50%	40.63	41.52	40.63	2.1M
Nov 1, 2023	40.67	0.64%	40.53	40.92	40.22	2.3M
Oct 31, 2023	40.41	0.02%	40.55	40.60	40.03	2.0M
Oct 30, 2023	40.40	-0.10%	40.44	40.82	40.24	1.9M
Oct 27, 2023	40.44	-1.20%	40.71	41.11	40.38	1.9M
Oct 26, 2023	40.93	0.07%	40.95	41.23	40.57	2.6M
Oct 25, 2023	40.90	3.28%	39.66	40.91	39.64	2.3M
Oct 24, 2023	39.60	0.23%	39.71	40.10	39.55	2.7M
Oct 23, 2023	39.51	-0.53%	39.60	40.06	39.48	2.6M
Oct 20, 2023	39.72	-0.15%	39.93	40.35	39.71	2.4M
Oct 19, 2023	39.78	-0.15%	39.70	40.13	39.49	2.2M
Oct 18, 2023	39.84	0.53%	39.87	40.13	39.63	2.4M
Oct 17, 2023	39.63	-1.17%	39.89	40.32	39.51	2.9M
Oct 16, 2023	40.10	0.98%	39.93	40.28	39.76	3.2M
Oct 13, 2023	39.71	4.34%	38.73	39.82	38.68	4.3M
Oct 12, 2023	38.06	-3.47%	39.43	39.50	37.94	3.5M
Oct 11, 2023	39.43	-0.33%	39.61	39.81	39.19	2.0M
Oct 10, 2023	39.56	-1.69%	40.42	40.55	39.39	3.5M
Oct 9, 2023	40.24	1.98%	39.41	40.38	39.41	3.3M
Oct 6, 2023	39.46	0.74%	38.87	39.48	38.12	3.8M
Oct 5, 2023	39.17	-1.88%	39.89	40.20	39.12	2.2M
Oct 4, 2023	39.92	0.13%	39.59	40.06	39.44	2.6M
Oct 3, 2023	39.87	0.94%	39.29	39.95	39.18	3.2M
Oct 2, 2023	39.50	-3.85%	40.93	40.98	39.32	4.1M
Sep 29, 2023	41.08	-0.44%	41.37	41.45	40.92	3.0M
Sep 28, 2023	41.26	-0.48%	41.56	41.63	41.04	2.1M
Sep 27, 2023	41.46	-0.72%	41.81	41.83	41.18	4.5M
Sep 26, 2023	41.76	-0.52%	41.95	42.09	41.71	2.4M
Sep 25, 2023	41.98	-1.48%	42.25	42.39	41.88	2.1M
Sep 22, 2023	42.61	-0.68%	42.92	43.20	42.61	2.4M
Sep 21, 2023	42.90	0.52%	42.73	43.49	42.60	3.4M
Sep 20, 2023	42.68	0.85%	42.51	42.79	42.09	2.1M
Sep 19, 2023	42.32	-0.94%	42.77	42.89	42.27	2.1M
Sep 18, 2023	42.72	-0.74%	42.98	43.12	42.51	2.7M
Sep 15, 2023	43.04	-1.03%	43.53	43.75	43.00	8.6M
Sep 14, 2023	43.49	1.80%	42.67	43.62	42.66	3.9M
Sep 13, 2023	42.72	0.33%	42.77	42.96	42.51	3.1M
Sep 12, 2023	42.58	-0.33%	42.94	43.08	42.43	4.4M
Sep 11, 2023	42.72	1.28%	42.18	42.85	42.12	3.8M
Sep 8, 2023	42.18	0.86%	41.87	42.20	41.66	3.4M
Sep 7, 2023	41.82	1.75%	41.30	41.99	41.18	4.0M
Sep 6, 2023	41.10	-0.29%	41.25	41.40	40.85	2.6M
Sep 5, 2023	41.22	0.81%	40.79	41.84	40.77	4.3M
Sep 1, 2023	40.89	-1.94%	41.82	42.43	40.76	4.1M
Aug 31, 2023	41.70	-0.62%	44.01	44.01	41.69	5.5M
Aug 30, 2023	41.96	-0.76%	42.39	42.54	41.88	3.1M
Aug 29, 2023	42.28	0.12%	42.52	42.57	41.96	2.5M
Aug 28, 2023	42.23	0.36%	42.13	42.48	42.07	2.0M
Aug 25, 2023	42.08	0.74%	42.00	42.38	41.81	2.1M
Aug 24, 2023	41.77	-0.05%	41.80	42.23	41.67	2.3M
Aug 23, 2023	41.79	-0.24%	41.88	42.19	41.56	2.1M
Aug 22, 2023	41.89	-0.40%	42.00	42.30	41.66	2.4M
Aug 21, 2023	42.06	-1.80%	42.51	42.51	41.80	2.5M
Aug 18, 2023	42.83	1.09%	42.38	43.07	42.18	3.1M
Aug 17, 2023	42.37	-1.28%	42.88	43.00	42.35	2.1M
Aug 16, 2023	42.92	-0.16%	43.10	43.28	42.86	1.9M
Aug 15, 2023	42.99	-1.58%	43.42	43.48	42.94	1.9M
Aug 14, 2023	43.68	-0.84%	44.21	44.30	43.59	1.9M
Aug 11, 2023	44.05	0.09%	44.22	44.25	43.91	1.5M
Aug 10, 2023	44.01	0.09%	43.99	44.37	43.94	2.3M
Aug 9, 2023	43.97	1.52%	43.35	44.21	43.24	2.3M
Aug 8, 2023	43.31	-2.32%	44.45	44.52	43.28	3.2M
Aug 7, 2023	44.34	-1.79%	44.66	45.24	44.20	5.4M
Aug 4, 2023	45.15	-1.05%	45.65	45.91	45.10	2.3M
Aug 3, 2023	45.63	-1.26%	46.12	46.26	45.57	1.8M
Aug 2, 2023	46.21	1.56%	45.54	46.65	45.53	2.1M
Aug 1, 2023	45.50	-0.70%	45.97	46.11	45.33	1.8M
Jul 31, 2023	45.82	-0.93%	46.23	46.40	45.57	2.2M
Jul 28, 2023	46.25	0.46%	46.50	46.50	46.07	1.7M
Jul 27, 2023	46.04	-0.32%	46.19	46.52	45.82	2.1M
Jul 26, 2023	46.19	-0.17%	46.17	46.57	46.07	1.9M
Jul 25, 2023	46.27	-0.30%	46.43	46.50	46.01	1.6M
Jul 24, 2023	46.41	0.17%	46.49	46.63	46.30	1.5M
Jul 21, 2023	46.33	-0.47%	46.49	46.52	46.06	2.3M
Jul 20, 2023	46.55	1.44%	45.89	46.56	45.64	3.6M
Jul 19, 2023	45.89	2.30%	45.12	45.92	45.02	2.6M
Jul 18, 2023	44.86	-0.18%	44.99	45.44	44.78	1.8M
Jul 17, 2023	44.94	-0.99%	45.20	45.27	44.90	2.0M
Jul 14, 2023	45.39	-0.31%	45.65	45.65	45.01	1.8M
Jul 13, 2023	45.53	-0.85%	45.90	46.10	45.41	2.2M
Jul 12, 2023	45.92	-0.61%	46.34	46.36	45.62	2.6M
Jul 11, 2023	46.20	0.46%	46.17	46.38	45.86	2.3M
Jul 10, 2023	45.99	0.99%	45.79	46.20	45.68	2.5M
Jul 7, 2023	45.54	-1.04%	45.91	45.99	45.50	2.2M
Jul 6, 2023	46.02	0.09%	45.88	46.35	45.63	2.3M
Jul 5, 2023	45.98	-1.14%	45.96	46.17	45.50	2.4M
Jul 3, 2023	46.51	1.75%	45.60	46.59	45.51	2.0M
Jun 30, 2023	45.71	0.51%	45.65	45.91	45.58	2.5M
Jun 29, 2023	45.48	0.35%	45.06	45.64	44.97	2.2M
Jun 28, 2023	45.32	-1.90%	45.43	45.49	44.76	3.2M
Jun 27, 2023	46.20	0.81%	46.01	46.29	45.91	2.1M
Jun 26, 2023	45.83	0.53%	45.52	45.91	45.01	2.3M
Jun 23, 2023	45.59	-0.42%	45.95	45.98	45.58	2.4M
Jun 22, 2023	45.78	0.22%	45.93	46.10	45.70	1.8M
Jun 21, 2023	45.68	-0.24%	45.81	46.17	45.45	2.4M
Jun 20, 2023	45.79	-1.36%	46.50	46.60	45.79	2.7M
Jun 16, 2023	46.42	-0.04%	46.52	46.78	46.26	3.7M
Jun 15, 2023	46.44	1.15%	46.09	46.49	45.92	2.7M
Jun 14, 2023	45.91	-0.74%	46.26	46.38	45.83	2.2M
Jun 13, 2023	46.25	0.59%	45.60	46.30	45.42	3.3M
Jun 12, 2023	45.98	-0.15%	46.03	46.20	45.61	3.7M
Jun 9, 2023	46.05	-1.54%	46.51	46.97	46.04	3.4M
Jun 8, 2023	46.77	1.50%	46.17	46.94	45.86	5.3M
Jun 7, 2023	46.08	-8.91%	46.90	48.12	46.04	10.9M
Jun 6, 2023	50.59	-1.88%	51.55	51.80	50.18	3.6M
Jun 5, 2023	51.56	0.17%	51.50	52.12	51.36	2.8M
Jun 2, 2023	51.47	1.62%	50.38	51.48	50.29	3.3M
Jun 1, 2023	50.65	0.20%	50.77	50.89	50.19	3.3M
May 31, 2023	50.55	0.36%	50.53	50.74	50.33	5.7M
May 30, 2023	50.37	-2.21%	51.02	51.35	50.36	2.5M
May 26, 2023	51.51	0.10%	51.28	51.74	50.94	2.3M
May 25, 2023	51.46	-0.27%	51.22	51.51	50.85	2.0M
May 24, 2023	51.60	-0.52%	51.99	52.00	51.36	1.7M
May 23, 2023	51.87	0.54%	51.56	51.99	51.00	3.0M
May 22, 2023	51.59	-2.07%	52.63	52.71	51.13	2.3M
May 19, 2023	52.68	-0.32%	52.80	53.10	52.33	2.6M
May 18, 2023	52.85	-1.36%	53.18	53.23	52.53	2.1M
May 17, 2023	53.58	1.06%	53.02	53.66	52.68	2.0M
May 16, 2023	53.02	-0.58%	53.35	53.35	52.16	3.4M
May 15, 2023	53.33	-1.84%	54.30	54.40	53.28	2.7M
May 12, 2023	54.33	-0.24%	54.44	54.67	54.09	1.7M
May 11, 2023	54.46	0.20%	54.48	54.65	53.97	1.3M
May 10, 2023	54.35	-0.46%	54.53	54.80	54.17	1.7M
May 9, 2023	54.60	0.26%	54.37	54.86	54.16	1.6M
May 8, 2023	54.46	-0.51%	54.47	55.05	54.18	2.6M
May 5, 2023	54.74	0.75%	54.13	54.83	54.08	1.5M
May 4, 2023	54.33	-0.40%	54.55	54.65	53.98	1.7M
May 3, 2023	54.55	0.00%	54.89	54.97	54.48	2.6M
May 2, 2023	54.55	-0.15%	54.59	54.73	54.12	1.7M
May 1, 2023	54.63	0.61%	54.47	54.80	54.34	2.0M
Apr 28, 2023	54.30	-1.24%	55.00	55.14	54.17	1.9M
Apr 27, 2023	54.98	0.81%	54.38	54.99	54.24	1.6M
Apr 26, 2023	54.54	-0.24%	54.08	54.84	54.08	1.6M
Apr 25, 2023	54.67	2.21%	53.59	54.68	53.50	2.0M
Apr 24, 2023	53.49	-0.34%	53.53	53.82	53.20	2.1M
Apr 21, 2023	53.67	-1.31%	54.73	54.88	53.55	2.4M
Apr 20, 2023	54.38	0.28%	54.35	54.49	53.97	2.2M
Apr 19, 2023	54.23	-1.61%	55.36	55.52	54.09	3.0M
Apr 18, 2023	55.12	-0.16%	55.02	55.16	54.73	1.4M
Apr 17, 2023	55.21	0.78%	55.03	55.27	54.84	1.2M
Apr 14, 2023	54.78	-0.98%	55.14	55.36	54.65	1.1M
Apr 13, 2023	55.32	-0.07%	55.22	55.34	54.74	1.9M
Apr 12, 2023	55.36	-0.77%	55.26	55.54	55.01	1.7M
Apr 11, 2023	55.79	0.78%	55.36	55.88	55.25	1.7M
Apr 10, 2023	55.36	-0.20%	55.47	55.49	54.93	1.4M
Apr 6, 2023	55.47	-0.16%	55.57	56.04	55.36	1.5M
Apr 5, 2023	55.56	1.05%	54.89	55.67	54.89	2.1M
Apr 4, 2023	54.98	-0.31%	55.21	55.44	54.52	1.9M
Apr 3, 2023	55.15	0.31%	55.22	55.34	54.81	1.9M
Mar 31, 2023	54.98	1.07%	54.53	55.03	54.42	2.0M
Mar 30, 2023	54.40	-0.40%	54.44	54.57	54.01	1.9M
Mar 29, 2023	54.62	-0.24%	54.80	55.10	54.51	1.6M
Mar 28, 2023	54.75	0.11%	54.88	55.19	54.67	1.3M
Mar 27, 2023	54.69	0.28%	54.99	55.24	54.61	1.6M
Mar 24, 2023	54.54	1.94%	53.58	54.69	53.54	1.8M
Mar 23, 2023	53.50	-0.17%	53.50	53.84	53.33	1.8M
Mar 22, 2023	53.59	-0.91%	54.23	54.54	53.54	1.6M
Mar 21, 2023	54.08	0.00%	54.23	54.36	53.61	1.7M
Mar 20, 2023	54.08	1.31%	53.49	54.55	53.47	2.4M
Mar 17, 2023	53.38	-1.26%	54.20	54.25	53.10	4.5M
Mar 16, 2023	54.06	-0.52%	54.27	54.52	53.60	2.6M
Mar 15, 2023	54.34	1.06%	53.61	54.56	53.26	2.5M
Mar 14, 2023	53.77	0.92%	53.45	53.91	53.13	2.9M
Mar 13, 2023	53.28	1.47%	52.25	54.07	52.25	2.4M
Mar 10, 2023	52.51	0.34%	52.64	52.97	52.30	2.6M
Mar 9, 2023	52.33	-1.52%	53.41	53.59	52.26	2.9M
Mar 8, 2023	53.14	1.94%	52.84	53.53	52.16	5.4M
Mar 7, 2023	52.13	-0.86%	52.67	52.77	51.94	3.3M
Mar 6, 2023	52.58	0.32%	52.34	52.64	51.91	3.3M
Mar 3, 2023	52.41	-0.02%	52.22	52.60	51.74	1.9M
Mar 2, 2023	52.42	0.98%	52.00	52.44	51.82	1.8M
Mar 1, 2023	51.91	-1.16%	52.24	52.40	51.38	2.4M
Feb 28, 2023	52.52	-1.13%	52.95	53.19	52.50	3.4M
Feb 27, 2023	53.12	-0.02%	53.21	53.60	52.97	1.5M
Feb 24, 2023	53.13	0.15%	53.10	53.32	52.83	1.2M
Feb 23, 2023	53.05	0.13%	53.04	53.53	52.92	1.3M
Feb 22, 2023	52.98	-0.69%	53.57	54.19	52.89	2.2M
Feb 21, 2023	53.35	1.91%	52.69	53.99	52.16	4.7M
Feb 17, 2023	52.35	2.87%	51.08	52.44	50.99	3.0M
Feb 16, 2023	50.89	-0.12%	50.74	51.06	50.47	1.6M
Feb 15, 2023	50.95	-0.14%	51.04	51.04	50.51	1.3M
Feb 14, 2023	51.02	-1.51%	51.72	51.80	50.68	2.6M
Feb 13, 2023	51.80	0.72%	51.40	51.82	50.87	1.7M
Feb 10, 2023	51.43	1.82%	50.76	51.47	50.58	1.8M
Feb 9, 2023	50.51	-0.77%	50.94	51.25	50.16	2.0M
Feb 8, 2023	50.90	-0.78%	51.09	51.35	50.70	2.0M
Feb 7, 2023	51.30	-1.50%	51.62	51.63	50.56	2.8M
Feb 6, 2023	52.08	2.36%	51.00	52.18	50.95	2.9M
Feb 3, 2023	50.88	0.99%	50.70	50.97	49.85	2.4M
Feb 2, 2023	50.38	-2.50%	50.93	50.93	49.90	3.3M
Feb 1, 2023	51.67	-0.50%	51.73	52.25	51.54	2.3M
Jan 31, 2023	51.93	0.06%	52.41	52.48	51.44	2.1M
Jan 30, 2023	51.90	1.51%	51.33	52.09	51.32	2.1M
Jan 27, 2023	51.13	0.91%	50.79	51.24	50.45	2.5M
Jan 26, 2023	50.67	-1.92%	51.37	51.38	50.47	2.5M
Jan 25, 2023	51.66	0.51%	51.39	52.29	51.23	2.5M
Jan 24, 2023	51.40	-0.35%	51.44	51.88	50.71	3.5M
Jan 23, 2023	51.58	-0.88%	52.01	52.09	51.40	2.2M
Jan 20, 2023	52.04	-0.67%	52.35	52.46	51.59	3.5M
Jan 19, 2023	52.39	-0.36%	52.59	53.00	52.35	2.5M
Jan 18, 2023	52.58	-3.81%	54.46	54.59	52.47	3.9M
Jan 17, 2023	54.66	-0.55%	55.01	55.57	54.63	2.3M
Jan 13, 2023	54.96	0.42%	54.57	55.47	54.57	2.2M
Jan 12, 2023	54.73	-1.62%	55.64	55.70	54.55	2.9M
Jan 11, 2023	55.63	-0.66%	56.26	56.45	55.48	1.9M
Jan 10, 2023	56.00	0.09%	56.18	56.18	55.67	2.0M
Jan 9, 2023	55.95	-1.86%	56.91	57.24	55.93	2.3M
Jan 6, 2023	57.01	1.55%	56.52	57.24	56.42	2.3M
Jan 5, 2023	56.14	0.68%	55.98	56.33	55.65	2.0M
Jan 4, 2023	55.76	-0.78%	55.68	56.27	55.37	2.4M
Jan 3, 2023	56.20	-0.97%	56.43	56.68	55.61	2.7M
Dec 30, 2022	56.75	0.07%	56.78	57.06	56.36	1.5M
Dec 29, 2022	56.71	-0.58%	57.26	57.26	56.50	2.2M
Dec 28, 2022	57.04	-0.89%	57.65	57.78	56.97	1.3M
Dec 27, 2022	57.55	0.47%	57.39	57.65	57.07	1.6M
Dec 23, 2022	57.28	0.81%	56.84	57.30	56.48	1.6M
Dec 22, 2022	56.82	-0.16%	56.92	56.92	56.29	1.7M
Dec 21, 2022	56.91	1.30%	56.43	57.14	56.38	1.7M
Dec 20, 2022	56.18	-1.14%	56.36	56.75	55.70	2.8M
Dec 19, 2022	56.83	-0.40%	57.14	57.64	56.57	2.3M
Dec 16, 2022	57.06	0.25%	56.44	57.18	56.34	4.4M
Dec 15, 2022	56.92	-0.14%	56.97	57.17	56.34	2.2M
Dec 14, 2022	57.00	1.30%	56.45	57.41	56.33	2.2M
Dec 13, 2022	56.27	-1.12%	56.90	56.97	55.79	4.1M
Dec 12, 2022	56.91	2.25%	55.81	56.99	55.44	2.6M
Dec 9, 2022	55.66	-2.47%	57.00	57.10	55.60	3.6M
Dec 8, 2022	57.07	1.58%	56.10	57.08	55.51	4.5M
Dec 7, 2022	56.18	6.02%	54.81	56.24	54.12	8.9M
Dec 6, 2022	52.99	-0.58%	53.26	53.70	52.55	3.3M
Dec 5, 2022	53.30	-1.48%	53.50	53.59	52.75	2.5M
Dec 2, 2022	54.10	0.95%	53.51	54.18	53.36	2.1M
Dec 1, 2022	53.59	-0.15%	53.63	54.13	53.24	2.6M
Nov 30, 2022	53.67	2.00%	52.49	53.73	52.15	3.6M
Nov 29, 2022	52.62	-0.57%	52.91	53.17	52.43	2.1M
Nov 28, 2022	52.92	-0.23%	53.00	53.48	52.83	1.9M
Nov 25, 2022	53.04	0.95%	52.76	53.11	52.66	911.4K
Nov 23, 2022	52.54	-0.06%	52.72	52.81	52.23	1.7M
Nov 22, 2022	52.57	0.73%	52.41	52.84	52.20	1.8M
Nov 21, 2022	52.19	1.22%	51.78	52.29	51.24	1.5M
Nov 18, 2022	51.56	2.12%	50.81	51.57	50.64	2.0M
Nov 17, 2022	50.49	-0.43%	50.65	51.32	49.94	2.4M
Nov 16, 2022	50.71	3.89%	48.98	50.75	48.85	2.7M
Nov 15, 2022	48.81	0.35%	48.65	49.06	48.00	2.4M
Nov 14, 2022	48.64	-0.67%	49.11	49.77	48.63	2.7M
Nov 11, 2022	48.97	-3.13%	50.46	50.52	47.56	3.8M
Nov 10, 2022	50.55	-1.73%	52.00	52.00	49.27	3.2M
Nov 9, 2022	51.44	-0.19%	51.51	51.96	51.21	1.8M
Nov 8, 2022	51.54	0.82%	51.07	51.75	51.00	1.7M
Nov 7, 2022	51.12	0.57%	50.80	51.50	50.57	2.2M
Nov 4, 2022	50.83	-0.78%	51.40	51.75	50.22	2.5M
Nov 3, 2022	51.23	-1.97%	52.00	52.16	51.09	3.4M
Nov 2, 2022	52.26	-0.59%	52.46	53.02	52.01	2.2M
Nov 1, 2022	52.57	-0.64%	52.85	53.28	52.51	1.6M
Oct 31, 2022	52.91	0.34%	52.73	53.23	52.41	1.8M
Oct 28, 2022	52.73	1.80%	51.94	52.80	51.83	2.3M
Oct 27, 2022	51.80	0.50%	51.69	52.69	51.66	3.0M
Oct 26, 2022	51.54	0.74%	51.53	51.97	50.95	2.1M
Oct 25, 2022	51.16	1.11%	50.46	51.27	50.12	1.7M
Oct 24, 2022	50.60	0.70%	50.61	51.11	50.38	1.7M
Oct 21, 2022	50.25	0.74%	50.01	50.54	49.73	1.7M
Oct 20, 2022	49.88	-2.16%	51.03	51.17	49.84	2.2M
Oct 19, 2022	50.98	0.85%	50.69	51.16	50.45	2.6M
Oct 18, 2022	50.55	1.08%	50.28	50.67	50.13	2.9M
Oct 17, 2022	50.01	-0.71%	50.60	50.87	49.65	2.4M
Oct 14, 2022	50.37	-0.49%	50.77	51.17	50.00	2.1M
Oct 13, 2022	50.62	3.12%	48.83	50.64	48.66	2.7M
Oct 12, 2022	49.09	0.97%	48.82	49.31	48.58	2.2M
Oct 11, 2022	48.62	1.89%	47.85	48.80	47.82	1.8M
Oct 10, 2022	47.72	2.34%	46.92	47.85	46.81	1.9M
Oct 7, 2022	46.63	-0.38%	46.77	46.97	46.41	1.8M
Oct 6, 2022	46.81	-1.64%	47.57	47.81	46.47	2.6M
Oct 5, 2022	47.59	-0.98%	47.31	47.92	47.07	2.1M
Oct 4, 2022	48.06	0.71%	47.80	48.50	47.53	2.8M
Oct 3, 2022	47.72	1.27%	47.39	47.84	46.91	2.5M
Sep 30, 2022	47.12	0.23%	47.17	47.29	46.67	3.7M
Sep 29, 2022	47.01	-1.82%	47.79	47.91	46.78	1.7M
Sep 28, 2022	47.88	1.70%	47.38	48.18	46.86	2.0M
Sep 27, 2022	47.08	-1.88%	48.05	48.42	46.94	2.3M
Sep 26, 2022	47.98	-1.28%	48.49	48.64	47.78	1.9M
Sep 23, 2022	48.60	-1.18%	48.76	49.22	48.05	2.2M
Sep 22, 2022	49.18	1.34%	48.65	49.50	48.59	2.6M
Sep 21, 2022	48.53	1.59%	48.07	49.31	47.89	2.6M
Sep 20, 2022	47.77	-0.58%	47.79	47.94	47.35	1.7M
Sep 19, 2022	48.05	0.75%	47.65	48.09	47.53	1.8M
Sep 16, 2022	47.69	1.27%	47.11	47.81	46.88	7.7M
Sep 15, 2022	47.09	-0.53%	47.41	47.51	46.77	3.1M
Sep 14, 2022	47.34	0.13%	47.42	47.50	47.10	2.9M
Sep 13, 2022	47.28	-2.54%	48.26	48.56	47.15	2.6M
Sep 12, 2022	48.51	1.21%	48.00	48.77	47.61	3.0M
Sep 9, 2022	47.93	0.19%	48.03	48.41	47.28	2.3M
Sep 8, 2022	47.84	-2.98%	48.92	49.01	47.12	4.5M
Sep 7, 2022	49.31	1.02%	48.82	49.35	48.27	2.8M
Sep 6, 2022	48.81	-0.65%	49.25	49.90	48.68	3.2M
Sep 2, 2022	49.13	-0.49%	49.63	50.76	49.01	3.2M
Sep 1, 2022	49.37	-2.00%	48.59	49.42	47.18	6.2M
Aug 31, 2022	50.38	-0.61%	50.71	50.98	50.17	2.9M
Aug 30, 2022	50.69	-0.88%	51.31	51.41	50.58	2.5M
Aug 29, 2022	51.14	0.89%	50.56	51.36	50.28	2.2M
Aug 26, 2022	50.69	-0.98%	51.58	51.58	50.68	2.4M
Aug 25, 2022	51.19	-0.70%	51.36	51.41	50.96	1.8M
Aug 24, 2022	51.55	0.76%	51.28	51.58	50.98	1.5M
Aug 23, 2022	51.16	0.61%	50.91	51.38	50.66	1.4M
Aug 22, 2022	50.85	-0.90%	51.34	51.40	50.72	1.4M
Aug 19, 2022	51.31	1.02%	50.83	51.63	50.77	1.7M
Aug 18, 2022	50.79	0.20%	50.64	50.84	50.26	924.1K
Aug 17, 2022	50.69	0.00%	50.67	51.10	50.52	1.2M
Aug 16, 2022	50.69	1.28%	50.09	50.79	49.95	1.5M
Aug 15, 2022	50.05	0.22%	50.00	50.30	49.63	1.2M
Aug 12, 2022	49.94	-0.30%	50.25	50.34	49.59	1.1M
Aug 11, 2022	50.09	0.30%	50.01	50.70	49.82	1.4M
Aug 10, 2022	49.94	0.52%	49.91	50.12	49.65	1.4M
Aug 9, 2022	49.68	0.28%	49.59	50.05	49.54	1.2M
Aug 8, 2022	49.54	0.24%	49.47	49.79	49.38	1.2M
Aug 5, 2022	49.42	0.98%	48.99	49.46	48.53	1.0M
Aug 4, 2022	48.94	-1.51%	49.42	49.84	48.90	1.6M
Aug 3, 2022	49.69	1.00%	49.13	49.84	48.73	1.4M
Aug 2, 2022	49.20	-0.77%	49.85	49.95	49.09	1.7M
Aug 1, 2022	49.58	0.47%	49.46	49.91	49.36	2.0M
Jul 29, 2022	49.35	0.47%	48.89	49.52	48.66	7.0M
Jul 28, 2022	49.12	1.15%	48.51	49.17	48.21	1.9M
Jul 27, 2022	48.56	-0.90%	48.89	48.89	47.14	2.6M
Jul 26, 2022	49.00	0.80%	48.16	49.02	47.89	2.2M
Jul 25, 2022	48.61	1.59%	47.75	48.64	47.66	2.2M
Jul 22, 2022	47.85	0.50%	47.73	48.22	47.60	1.3M
Jul 21, 2022	47.61	-0.92%	47.89	48.10	47.43	1.4M
Jul 20, 2022	48.05	-0.76%	48.43	48.63	47.81	1.4M
Jul 19, 2022	48.42	0.50%	48.44	48.63	48.13	1.7M
Jul 18, 2022	48.18	-1.13%	48.65	48.87	48.08	1.4M
Jul 15, 2022	48.73	-0.65%	49.31	49.44	48.53	1.7M
Jul 14, 2022	49.05	-0.83%	48.69	49.16	48.29	2.2M
Jul 13, 2022	49.46	1.17%	48.80	49.99	48.76	3.3M
Jul 12, 2022	48.89	0.31%	48.80	49.46	48.68	1.7M
Jul 11, 2022	48.74	0.33%	48.70	49.26	48.48	1.5M
Jul 8, 2022	48.58	0.02%	48.72	48.92	48.27	2.9M
Jul 7, 2022	48.57	0.43%	48.20	48.61	47.84	2.6M
Jul 6, 2022	48.36	0.23%	47.95	48.71	47.88	2.5M
Jul 5, 2022	48.25	-0.49%	48.43	48.73	47.47	2.4M
Jul 1, 2022	48.49	0.92%	48.20	48.60	47.75	3.0M
Jun 30, 2022	48.05	-0.72%	48.30	48.52	47.84	2.4M
Jun 29, 2022	48.40	1.06%	48.17	48.86	48.03	2.4M
Jun 28, 2022	47.89	-0.52%	48.33	48.45	47.60	2.2M
Jun 27, 2022	48.14	-0.62%	48.29	48.50	47.90	1.9M
Jun 24, 2022	48.44	2.19%	47.61	48.52	47.02	3.8M
Jun 23, 2022	47.40	0.92%	47.00	47.60	46.83	2.3M
Jun 22, 2022	46.97	-0.06%	46.87	47.40	46.39	2.4M
Jun 21, 2022	47.00	3.55%	46.44	47.28	45.43	3.0M
Jun 17, 2022	45.39	0.46%	45.47	46.05	44.69	9.0M
Jun 16, 2022	45.18	-0.29%	44.96	45.57	44.37	2.6M
Jun 15, 2022	45.31	-0.29%	45.51	45.93	45.00	2.6M
Jun 14, 2022	45.44	-0.92%	45.96	46.43	44.84	2.6M
Jun 13, 2022	45.86	-2.28%	46.70	47.08	45.65	2.7M

Over the last 2696 weeks, Campbell Soup closed higher in 1456 weeks and lower in 1240 weeks, delivering return 1,358.85% (annualized 5.25%).

Weekly price history data
Date	Close	Change %	Open	High	Low	Volume
Jul 7, 2025	30.49	-2.43%	31.21	31.24	29.39	30.2M
Jun 30, 2025	31.25	1.49%	30.77	32.38	30.47	20.7M
Jun 23, 2025	30.79	-3.30%	31.91	32.31	30.61	26.7M
Jun 16, 2025	31.84	-2.90%	32.97	32.97	31.58	30.6M
Jun 9, 2025	32.79	-4.90%	34.48	34.56	32.73	26.1M
Jun 2, 2025	34.48	1.29%	34.85	35.00	33.44	27.9M
May 26, 2025	34.04	1.61%	33.73	34.60	33.53	18.1M
May 19, 2025	33.50	-5.69%	35.46	36.03	32.95	18.7M
May 12, 2025	35.52	0.57%	35.33	36.16	34.27	17.3M
May 5, 2025	35.32	-1.51%	35.89	35.91	35.09	10.7M
Apr 28, 2025	35.86	-1.18%	36.30	36.65	35.35	13.0M
Apr 21, 2025	36.29	-3.30%	37.50	38.27	35.85	12.2M
Apr 14, 2025	37.53	-1.60%	38.04	39.04	36.66	10.0M
Apr 7, 2025	38.14	-1.68%	37.87	39.25	36.02	19.8M
Mar 31, 2025	38.79	-2.34%	40.02	40.59	38.62	19.5M
Mar 24, 2025	39.72	4.31%	37.98	40.16	37.83	12.5M
Mar 17, 2025	38.08	-0.88%	38.32	39.37	37.75	25.0M
Mar 10, 2025	38.42	-8.11%	42.29	43.85	38.08	18.9M
Mar 3, 2025	41.81	4.37%	40.05	43.65	38.07	28.6M
Feb 24, 2025	40.06	-1.31%	40.60	42.31	39.49	16.3M
Feb 17, 2025	40.59	5.16%	38.29	41.04	37.91	13.0M
Feb 10, 2025	38.60	2.85%	37.53	39.19	36.92	11.0M
Feb 3, 2025	37.53	-3.20%	38.63	38.93	37.01	13.1M
Jan 27, 2025	38.77	-0.54%	39.72	40.64	38.50	19.9M
Jan 20, 2025	38.98	0.00%	38.98	39.46	37.99	10.5M
Jan 13, 2025	38.98	3.29%	37.80	39.44	37.61	13.2M
Jan 6, 2025	37.74	-9.58%	41.65	41.67	37.69	12.9M
Dec 30, 2024	41.74	-0.17%	41.74	42.27	41.23	8.2M
Dec 23, 2024	41.81	0.75%	41.42	42.07	41.16	6.1M
Dec 16, 2024	41.50	-3.47%	42.80	43.38	41.13	22.4M
Dec 9, 2024	42.99	0.61%	42.54	43.85	42.50	15.9M
Dec 2, 2024	42.73	-7.51%	46.11	46.36	42.37	18.7M
Nov 25, 2024	46.20	2.01%	45.48	46.95	45.40	8.4M
Nov 18, 2024	45.29	4.96%	43.26	45.40	42.90	11.9M
Nov 11, 2024	43.15	-5.35%	45.45	46.16	42.70	14.5M
Nov 4, 2024	45.59	-1.60%	46.44	47.25	44.87	9.8M
Oct 28, 2024	46.33	-1.57%	47.25	48.25	46.11	7.9M
Oct 21, 2024	47.07	-2.95%	48.45	48.54	46.72	7.0M
Oct 14, 2024	48.50	2.30%	47.61	49.11	47.40	7.4M
Oct 7, 2024	47.41	0.13%	47.83	48.18	46.95	9.0M
Sep 30, 2024	47.35	-4.07%	49.43	49.56	46.62	13.6M
Sep 23, 2024	49.36	-3.61%	50.91	51.02	48.91	10.4M
Sep 16, 2024	51.21	0.23%	51.37	52.19	50.46	13.3M
Sep 9, 2024	51.09	-1.54%	51.89	52.81	48.78	14.6M
Sep 2, 2024	51.89	4.36%	49.96	52.33	49.84	9.6M
Aug 26, 2024	49.72	-2.13%	50.93	50.99	48.35	16.7M
Aug 19, 2024	50.80	3.46%	49.34	50.99	48.77	9.8M
Aug 12, 2024	49.10	-0.06%	49.02	49.93	48.04	11.2M
Aug 5, 2024	49.13	0.06%	49.62	50.63	48.22	12.3M
Jul 29, 2024	49.10	5.03%	46.67	49.19	46.22	12.3M
Jul 22, 2024	46.75	0.75%	46.29	47.48	45.28	10.3M
Jul 15, 2024	46.40	2.05%	45.57	48.63	44.81	12.2M
Jul 8, 2024	45.47	0.78%	45.26	45.73	44.83	10.5M
Jul 1, 2024	45.12	-0.15%	45.40	45.96	44.76	9.1M
Jun 24, 2024	45.19	1.53%	44.64	45.89	44.17	15.9M
Jun 17, 2024	44.51	1.18%	43.90	45.57	43.90	14.4M
Jun 10, 2024	43.99	2.64%	42.86	44.43	41.97	15.7M
Jun 3, 2024	42.86	-3.42%	44.50	44.67	42.41	20.7M
May 27, 2024	44.38	-2.12%	45.07	45.16	43.24	12.3M
May 20, 2024	45.34	-2.41%	46.55	46.55	45.18	9.2M
May 13, 2024	46.46	1.11%	46.00	46.97	45.51	9.6M
May 6, 2024	45.95	2.38%	44.97	45.98	44.55	8.2M
Apr 29, 2024	44.88	0.07%	44.85	46.15	44.51	11.9M
Apr 22, 2024	44.85	1.47%	44.25	45.95	44.22	14.0M
Apr 15, 2024	44.20	4.47%	42.34	44.39	42.31	11.0M
Apr 8, 2024	42.31	-2.29%	43.11	44.46	42.23	11.3M
Apr 1, 2024	43.30	-2.59%	44.50	44.96	42.85	13.9M
Mar 25, 2024	44.45	2.07%	43.66	44.80	43.14	9.2M
Mar 18, 2024	43.55	1.97%	42.58	44.14	42.55	13.3M
Mar 11, 2024	42.71	1.09%	42.35	43.30	41.72	14.9M
Mar 4, 2024	42.25	-1.45%	42.68	45.10	41.81	20.0M
Feb 26, 2024	42.87	0.99%	42.37	42.95	41.82	14.1M
Feb 19, 2024	42.45	2.41%	41.76	42.74	41.56	9.5M
Feb 12, 2024	41.45	-1.29%	41.78	42.91	40.26	17.5M
Feb 5, 2024	41.99	-6.31%	44.78	44.85	41.72	13.4M
Jan 29, 2024	44.82	0.72%	44.55	45.46	43.57	12.5M
Jan 22, 2024	44.50	3.13%	43.10	44.58	42.71	11.8M
Jan 15, 2024	43.15	-0.62%	43.53	44.43	43.08	10.2M
Jan 8, 2024	43.42	-0.44%	43.54	44.86	43.21	13.5M
Jan 1, 2024	43.61	0.88%	43.17	44.90	42.99	11.4M
Dec 25, 2023	43.23	0.53%	42.74	43.28	42.70	7.3M
Dec 18, 2023	43.00	-2.01%	43.96	44.06	42.23	13.8M
Dec 11, 2023	43.88	2.26%	43.22	45.61	43.10	22.6M
Dec 4, 2023	42.91	5.69%	40.61	43.98	40.18	23.2M
Nov 27, 2023	40.60	-1.34%	41.14	41.16	39.65	16.4M
Nov 20, 2023	41.15	0.66%	40.75	41.25	40.33	7.6M
Nov 13, 2023	40.88	1.14%	40.28	41.31	40.24	15.5M
Nov 6, 2023	40.42	-1.39%	40.97	41.15	40.07	9.3M
Oct 30, 2023	40.99	1.36%	40.44	41.68	40.03	10.0M
Oct 23, 2023	40.44	1.81%	39.60	41.23	39.48	12.2M
Oct 16, 2023	39.72	0.03%	39.93	40.35	39.49	13.1M
Oct 9, 2023	39.71	0.63%	39.41	40.55	37.94	16.5M
Oct 2, 2023	39.46	-3.94%	40.93	40.98	38.12	15.9M
Sep 25, 2023	41.08	-3.59%	42.25	42.39	40.92	14.1M
Sep 18, 2023	42.61	-1.00%	42.98	43.49	42.09	12.8M
Sep 11, 2023	43.04	2.04%	42.18	43.75	42.12	23.8M
Sep 4, 2023	42.18	3.15%	40.79	42.20	40.77	14.4M
Aug 28, 2023	40.89	-2.83%	42.13	44.01	40.76	17.3M
Aug 21, 2023	42.08	-1.75%	42.51	42.51	41.56	11.4M
Aug 14, 2023	42.83	-2.77%	44.21	44.30	42.18	10.9M
Aug 7, 2023	44.05	-2.44%	44.66	45.24	43.24	14.7M
Jul 31, 2023	45.15	-2.38%	46.23	46.65	45.10	10.2M
Jul 24, 2023	46.25	-0.17%	46.49	46.63	45.82	8.7M
Jul 17, 2023	46.33	2.07%	45.20	46.56	44.78	12.4M
Jul 10, 2023	45.39	-0.33%	45.79	46.38	45.01	11.4M
Jul 3, 2023	45.54	-0.37%	45.60	46.59	45.50	8.8M
Jun 26, 2023	45.71	0.26%	45.52	46.29	44.76	12.3M
Jun 19, 2023	45.59	-1.79%	46.50	46.60	45.45	9.3M
Jun 12, 2023	46.42	0.80%	46.03	46.78	45.42	15.6M
Jun 5, 2023	46.05	-10.53%	51.50	52.12	45.86	26.0M
May 29, 2023	51.47	-0.08%	51.02	51.48	50.19	14.7M
May 22, 2023	51.51	-2.22%	52.63	52.71	50.85	11.4M
May 15, 2023	52.68	-3.04%	54.30	54.40	52.16	12.8M
May 8, 2023	54.33	-0.75%	54.47	55.05	53.97	8.9M
May 1, 2023	54.74	0.81%	54.47	54.97	53.98	9.4M
Apr 24, 2023	54.30	1.17%	53.53	55.14	53.20	9.3M
Apr 17, 2023	53.67	-2.03%	55.03	55.52	53.55	10.1M
Apr 10, 2023	54.78	-1.24%	55.47	55.88	54.65	7.8M
Apr 3, 2023	55.47	0.89%	55.22	56.04	54.52	7.4M
Mar 27, 2023	54.98	0.81%	54.99	55.24	54.01	8.5M
Mar 20, 2023	54.54	2.17%	53.49	54.69	53.33	9.4M
Mar 13, 2023	53.38	1.66%	52.25	54.56	52.25	15.0M
Mar 6, 2023	52.51	0.19%	52.34	53.59	51.91	17.4M
Feb 27, 2023	52.41	-1.36%	53.21	53.60	51.38	11.0M
Feb 20, 2023	53.13	1.49%	52.69	54.19	52.16	9.4M
Feb 13, 2023	52.35	1.79%	51.40	52.44	50.47	10.2M
Feb 6, 2023	51.43	1.08%	51.00	52.18	50.16	11.6M
Jan 30, 2023	50.88	-0.49%	51.33	52.48	49.85	12.2M
Jan 23, 2023	51.13	-1.75%	52.01	52.29	50.45	13.1M
Jan 16, 2023	52.04	-5.31%	55.01	55.57	51.59	12.4M
Jan 9, 2023	54.96	-3.60%	56.91	57.24	54.55	11.3M
Jan 2, 2023	57.01	0.46%	56.43	57.24	55.37	9.4M
Dec 26, 2022	56.75	-0.93%	57.39	57.78	56.36	6.5M
Dec 19, 2022	57.28	0.39%	57.14	57.64	55.70	10.1M
Dec 12, 2022	57.06	2.52%	55.81	57.41	55.44	15.5M
Dec 5, 2022	55.66	2.88%	53.50	57.10	52.55	22.8M
Nov 28, 2022	54.10	2.00%	53.00	54.18	52.15	12.3M
Nov 21, 2022	53.04	2.87%	51.78	53.11	51.24	5.9M
Nov 14, 2022	51.56	5.29%	49.11	51.57	48.00	12.3M
Nov 7, 2022	48.97	-3.66%	50.80	52.00	47.56	12.7M
Oct 31, 2022	50.83	-3.60%	52.73	53.28	50.22	11.6M
Oct 24, 2022	52.73	4.94%	50.61	52.80	50.12	10.7M
Oct 17, 2022	50.25	-0.24%	50.60	51.17	49.65	11.9M
Oct 10, 2022	50.37	8.02%	46.92	51.17	46.81	10.7M
Oct 3, 2022	46.63	-1.04%	47.39	48.50	46.41	11.7M
Sep 26, 2022	47.12	-3.05%	48.49	48.64	46.67	11.6M
Sep 19, 2022	48.60	1.91%	47.65	49.50	47.35	10.9M
Sep 12, 2022	47.69	-0.50%	48.00	48.77	46.77	19.3M
Sep 5, 2022	47.93	-2.44%	49.25	49.90	47.12	12.9M
Aug 29, 2022	49.13	-3.08%	50.56	51.41	47.18	16.9M
Aug 22, 2022	50.69	-1.21%	51.34	51.58	50.66	8.6M
Aug 15, 2022	51.31	2.74%	50.00	51.63	49.63	6.4M
Aug 8, 2022	49.94	1.05%	49.47	50.70	49.38	6.3M
Aug 1, 2022	49.42	0.14%	49.46	49.95	48.53	7.7M
Jul 25, 2022	49.35	3.13%	47.75	49.52	47.14	15.9M
Jul 18, 2022	47.85	-1.81%	48.65	48.87	47.43	7.2M
Jul 11, 2022	48.73	0.31%	48.70	49.99	48.29	10.5M
Jul 4, 2022	48.58	0.19%	48.43	48.92	47.47	10.4M
Jun 27, 2022	48.49	0.10%	48.29	48.86	47.60	11.8M
Jun 20, 2022	48.44	6.72%	46.44	48.52	45.43	11.4M
Jun 13, 2022	45.39	-3.28%	46.70	47.08	44.37	19.5M
Jun 6, 2022	46.93	2.62%	46.00	48.80	45.31	17.0M
May 30, 2022	45.73	-5.14%	47.96	48.13	44.66	14.8M
May 23, 2022	48.21	4.74%	46.50	48.34	45.94	10.4M
May 16, 2022	46.03	-8.94%	50.63	50.88	44.95	14.0M
May 9, 2022	50.55	1.77%	49.51	51.94	49.16	15.5M
May 2, 2022	49.67	5.19%	47.59	49.85	45.73	13.2M
Apr 25, 2022	47.22	0.60%	47.08	48.32	45.94	11.6M
Apr 18, 2022	46.94	1.60%	46.20	47.80	45.29	7.7M
Apr 11, 2022	46.20	1.61%	45.73	46.43	45.33	5.8M
Apr 4, 2022	45.47	0.93%	44.95	45.54	44.05	9.8M
Mar 28, 2022	45.05	1.17%	44.20	45.06	43.51	10.1M
Mar 21, 2022	44.53	4.95%	42.61	44.55	42.45	9.1M
Mar 14, 2022	42.43	0.62%	41.90	43.68	41.74	11.7M
Mar 7, 2022	42.17	-7.42%	45.31	45.87	41.73	18.8M
Feb 28, 2022	45.55	0.80%	44.56	45.91	44.09	13.4M
Feb 21, 2022	45.19	0.53%	44.95	45.23	42.42	10.7M
Feb 14, 2022	44.95	1.81%	44.28	44.98	43.13	16.5M
Feb 7, 2022	44.15	2.46%	43.20	44.26	42.85	9.7M
Jan 31, 2022	43.09	-2.56%	44.04	44.97	42.94	14.3M
Jan 24, 2022	44.22	-2.38%	45.44	46.04	43.26	13.7M
Jan 17, 2022	45.30	-2.33%	46.25	46.77	44.80	14.5M
Jan 10, 2022	46.38	1.16%	46.02	46.43	44.35	12.6M
Jan 3, 2022	45.85	5.50%	43.41	46.33	43.01	18.7M
Dec 27, 2021	43.46	3.57%	41.92	43.55	41.76	8.5M
Dec 20, 2021	41.96	-2.69%	42.80	43.47	41.83	10.1M
Dec 13, 2021	43.12	-0.07%	43.39	44.54	42.90	20.6M
Dec 6, 2021	43.15	4.91%	41.42	43.30	40.78	17.4M
Nov 29, 2021	41.13	-0.94%	41.53	41.74	39.85	13.3M
Nov 22, 2021	41.52	2.32%	40.40	41.97	40.11	6.7M
Nov 15, 2021	40.58	-2.33%	41.70	42.10	40.50	8.1M
Nov 8, 2021	41.55	2.01%	40.68	41.67	40.43	8.1M
Nov 1, 2021	40.73	1.95%	39.92	41.83	39.90	10.5M
Oct 25, 2021	39.95	-1.84%	40.70	41.09	39.76	12.7M
Oct 18, 2021	40.70	-1.12%	41.06	41.53	40.32	10.5M
Oct 11, 2021	41.16	-2.49%	42.27	42.50	40.92	9.8M
Oct 4, 2021	42.21	1.64%	41.46	42.73	41.46	12.4M
Sep 27, 2021	41.53	-2.12%	42.52	43.00	41.37	10.9M
Sep 20, 2021	42.43	-1.76%	42.72	43.10	41.76	11.0M
Sep 13, 2021	43.19	0.09%	43.34	44.30	43.07	21.5M
Sep 6, 2021	43.15	0.23%	43.04	43.77	42.45	11.8M
Aug 30, 2021	43.05	3.99%	41.23	43.44	40.59	20.7M
Aug 23, 2021	41.40	-4.34%	43.25	43.25	40.05	20.4M
Aug 16, 2021	43.28	0.23%	43.29	44.20	42.75	15.9M
Aug 9, 2021	43.18	2.08%	42.42	43.24	42.25	9.1M
Aug 2, 2021	42.30	-3.25%	43.72	43.77	42.11	12.1M
Jul 26, 2021	43.72	-1.91%	44.69	45.09	43.71	10.9M
Jul 19, 2021	44.57	-2.11%	45.55	46.49	43.98	13.6M
Jul 12, 2021	45.53	-0.24%	45.51	45.71	43.82	13.1M
Jul 5, 2021	45.64	-0.04%	45.61	46.68	45.27	11.3M
Jun 28, 2021	45.66	-0.22%	45.76	46.04	45.39	9.4M
Jun 21, 2021	45.76	1.08%	45.35	46.01	44.77	13.3M
Jun 14, 2021	45.27	-1.82%	46.00	46.03	45.16	17.0M
Jun 7, 2021	46.11	-7.19%	49.63	49.77	44.74	24.2M
May 31, 2021	49.68	2.08%	48.82	50.00	48.56	6.5M
May 24, 2021	48.67	-0.41%	48.40	48.91	47.80	9.1M
May 17, 2021	48.87	-0.81%	49.15	49.73	48.06	12.4M
May 10, 2021	49.27	-0.57%	49.46	50.52	48.79	9.1M
May 3, 2021	49.55	3.77%	47.77	49.96	47.62	10.1M
Apr 26, 2021	47.75	-2.09%	48.82	48.87	47.44	11.2M
Apr 19, 2021	48.77	-1.28%	49.22	50.83	48.54	8.5M
Apr 12, 2021	49.40	2.77%	48.19	49.67	48.10	8.7M
Apr 5, 2021	48.07	-3.80%	50.10	51.01	47.61	11.5M
Mar 29, 2021	49.97	-1.77%	50.95	52.23	49.03	11.1M
Mar 22, 2021	50.87	2.17%	49.60	51.33	48.59	11.0M
Mar 15, 2021	49.79	3.82%	48.20	50.07	47.42	12.1M
Mar 8, 2021	47.96	2.94%	46.80	48.66	44.90	16.6M
Mar 1, 2021	46.59	2.44%	45.49	46.78	45.09	9.5M
Feb 22, 2021	45.48	-1.81%	46.38	46.93	45.33	9.8M
Feb 15, 2021	46.32	-0.92%	46.70	47.75	45.91	7.7M
Feb 8, 2021	46.75	-1.58%	47.59	47.91	46.34	8.1M
Feb 1, 2021	47.50	-1.27%	48.04	48.31	46.26	9.7M
Jan 25, 2021	48.11	3.28%	46.58	53.77	46.42	24.2M
Jan 18, 2021	46.58	0.34%	46.59	46.84	45.58	8.7M
Jan 11, 2021	46.42	-0.94%	46.86	47.07	44.85	14.3M
Jan 4, 2021	46.86	-3.08%	48.20	49.28	46.36	13.2M
Dec 28, 2020	48.35	-0.41%	48.55	48.83	47.74	4.1M
Dec 21, 2020	48.55	2.06%	47.48	48.66	46.95	6.9M
Dec 14, 2020	47.57	0.76%	47.33	47.95	46.44	11.5M
Dec 7, 2020	47.21	-2.66%	48.65	48.80	46.62	16.3M
Nov 30, 2020	48.50	-0.98%	49.02	50.77	48.46	10.1M
Nov 23, 2020	48.98	0.00%	48.87	49.85	48.70	5.3M
Nov 16, 2020	48.98	-0.43%	48.97	49.97	48.55	9.4M
Nov 9, 2020	49.19	2.50%	47.64	49.32	45.51	10.6M
Nov 2, 2020	47.99	2.83%	47.09	48.73	47.06	7.1M
Oct 26, 2020	46.67	-3.87%	48.47	48.98	46.35	9.1M
Oct 19, 2020	48.55	-0.80%	48.81	49.49	47.35	8.5M
Oct 12, 2020	48.94	0.97%	48.70	49.88	48.47	6.8M
Oct 5, 2020	48.47	-0.70%	49.00	49.38	47.81	11.0M
Sep 28, 2020	48.81	2.63%	47.89	49.03	46.99	9.9M
Sep 21, 2020	47.56	4.67%	45.30	47.96	44.95	14.8M
Sep 14, 2020	45.44	-0.13%	45.69	46.43	44.89	20.0M
Sep 7, 2020	45.50	-4.37%	47.33	47.49	44.53	15.8M
Aug 31, 2020	47.58	-8.75%	52.35	52.88	46.71	18.3M
Aug 24, 2020	52.14	-0.76%	52.75	54.08	51.93	7.5M
Aug 17, 2020	52.54	1.76%	51.65	52.84	51.41	7.7M
Aug 10, 2020	51.63	3.32%	50.18	51.95	49.68	6.1M
Aug 3, 2020	49.97	0.81%	49.68	50.54	49.26	8.6M
Jul 27, 2020	49.57	0.34%	49.21	50.78	48.96	8.4M
Jul 20, 2020	49.40	-0.40%	49.50	50.23	48.29	8.3M
Jul 13, 2020	49.60	-1.35%	50.32	50.70	49.08	10.2M
Jul 6, 2020	50.28	1.95%	49.47	50.75	49.00	8.1M
Jun 29, 2020	49.32	1.90%	48.67	49.87	48.25	6.0M
Jun 22, 2020	48.40	-1.51%	49.83	50.35	48.16	10.0M
Jun 15, 2020	49.14	4.40%	47.26	49.86	46.68	9.1M
Jun 8, 2020	47.07	-2.30%	47.54	50.10	46.94	12.3M
Jun 1, 2020	48.18	-5.49%	51.49	52.44	47.06	23.8M
May 25, 2020	50.98	5.44%	48.45	51.06	46.93	10.2M
May 18, 2020	48.35	-9.68%	53.72	53.87	46.90	16.8M
May 11, 2020	53.53	4.43%	51.38	53.92	51.27	12.0M
May 4, 2020	51.26	1.69%	50.51	51.38	49.84	8.5M
Apr 27, 2020	50.41	-0.67%	50.62	51.68	49.18	10.1M
Apr 20, 2020	50.75	0.81%	50.58	52.46	49.60	9.9M
Apr 13, 2020	50.34	5.42%	47.49	52.14	46.83	16.0M
Apr 6, 2020	47.75	-3.59%	49.68	49.76	45.61	13.7M
Mar 30, 2020	49.53	12.08%	44.95	49.85	44.52	14.3M
Mar 23, 2020	44.19	-2.45%	45.08	45.56	40.70	21.3M
Mar 16, 2020	45.30	-8.08%	46.52	57.54	45.17	30.1M
Mar 9, 2020	49.28	-4.79%	49.69	52.00	45.42	22.5M
Mar 2, 2020	51.76	14.72%	45.34	53.83	45.30	25.8M
Feb 24, 2020	45.12	-5.92%	47.54	48.34	43.35	12.8M
Feb 17, 2020	47.96	-1.40%	48.34	48.94	47.34	6.7M
Feb 10, 2020	48.64	-0.49%	48.99	49.07	47.82	5.9M
Feb 3, 2020	48.88	1.01%	48.61	49.30	47.78	7.2M
Jan 27, 2020	48.39	-0.82%	48.47	49.26	48.27	8.1M
Jan 20, 2020	48.79	1.60%	48.02	49.45	47.89	10.3M
Jan 13, 2020	48.02	0.61%	47.73	48.32	47.45	9.9M
Jan 6, 2020	47.73	-1.45%	48.46	48.55	46.84	11.8M
Dec 30, 2019	48.43	-2.08%	49.31	49.56	48.31	6.1M
Dec 23, 2019	49.46	0.59%	49.38	49.49	48.91	4.3M
Dec 16, 2019	49.17	2.74%	47.95	49.26	47.59	13.2M
Dec 9, 2019	47.86	0.23%	47.75	48.80	47.57	9.2M
Dec 2, 2019	47.75	2.53%	46.47	48.93	46.15	19.9M
Nov 25, 2019	46.57	-0.56%	46.97	47.71	46.36	7.1M
Nov 18, 2019	46.83	-0.95%	47.16	48.39	46.10	8.7M
Nov 11, 2019	47.28	2.23%	46.24	47.56	45.85	7.4M
Nov 4, 2019	46.25	-0.62%	46.44	47.13	45.91	7.3M
Oct 28, 2019	46.54	0.17%	46.41	47.02	46.01	7.6M
Oct 21, 2019	46.46	-2.31%	47.56	48.20	46.27	9.2M
Oct 14, 2019	47.56	1.47%	46.88	48.38	45.77	10.5M
Oct 7, 2019	46.87	-0.99%	47.06	47.47	46.38	7.9M
Sep 30, 2019	47.34	1.00%	46.85	47.42	45.95	8.5M
Sep 23, 2019	46.87	0.24%	46.91	47.04	46.13	7.6M
Sep 16, 2019	46.76	1.04%	46.07	47.25	45.82	16.3M
Sep 9, 2019	46.28	2.89%	45.07	47.46	44.11	17.7M
Sep 2, 2019	44.98	-0.04%	44.81	46.20	44.14	9.5M
Aug 26, 2019	45.00	5.44%	42.83	48.03	41.56	20.7M
Aug 19, 2019	42.68	0.09%	42.66	43.84	42.40	11.8M
Aug 12, 2019	42.64	2.03%	41.75	42.72	41.26	6.7M
Aug 5, 2019	41.79	-1.30%	42.10	42.70	40.61	8.1M
Jul 29, 2019	42.34	3.37%	41.02	42.72	40.81	8.9M
Jul 22, 2019	40.96	-0.75%	41.28	41.64	40.03	7.0M
Jul 15, 2019	41.27	0.86%	40.95	41.80	40.71	6.3M
Jul 8, 2019	40.92	-1.56%	41.58	41.67	40.39	7.8M
Jul 1, 2019	41.57	3.74%	40.44	41.78	39.78	7.1M
Jun 24, 2019	40.07	-1.52%	40.89	41.13	39.24	16.0M
Jun 17, 2019	40.69	-3.72%	42.22	42.22	40.60	13.3M
Jun 10, 2019	42.26	-1.90%	43.08	43.11	41.58	12.3M
Jun 3, 2019	43.08	18.65%	36.22	43.66	36.22	26.6M
May 27, 2019	36.31	-3.25%	37.48	37.76	35.27	10.5M
May 20, 2019	37.53	-4.09%	39.13	39.26	37.51	9.3M
May 13, 2019	39.13	1.01%	38.61	39.44	38.28	7.1M
May 6, 2019	38.74	1.23%	38.19	38.99	37.62	6.7M
Apr 29, 2019	38.27	-0.96%	38.63	38.78	37.59	7.3M
Apr 22, 2019	38.64	-1.90%	39.42	39.58	38.09	8.6M
Apr 15, 2019	39.39	-1.06%	39.54	40.22	39.08	6.8M
Apr 8, 2019	39.81	4.05%	38.19	39.96	38.12	15.3M
Apr 1, 2019	38.26	0.34%	38.04	38.29	37.18	8.1M
Mar 25, 2019	38.13	-0.29%	38.20	38.84	37.74	8.8M
Mar 18, 2019	38.24	6.19%	36.06	38.37	36.04	11.2M
Mar 11, 2019	36.01	-0.03%	35.93	36.16	35.03	11.9M
Mar 4, 2019	36.02	-0.91%	36.38	36.50	35.38	10.5M
Feb 25, 2019	36.35	10.72%	32.96	36.50	32.17	31.9M
Feb 18, 2019	32.83	-5.63%	34.83	35.56	32.26	14.5M
Feb 11, 2019	34.79	1.46%	34.35	35.11	33.85	10.1M
Feb 4, 2019	34.29	-2.06%	35.02	35.30	33.45	12.4M
Jan 28, 2019	35.01	2.25%	34.17	35.56	34.09	11.5M
Jan 21, 2019	34.24	-3.52%	35.30	35.60	34.19	10.3M
Jan 14, 2019	35.49	1.28%	34.85	35.95	34.65	14.7M
Jan 7, 2019	35.04	6.70%	32.73	35.13	32.43	15.1M
Dec 31, 2018	32.84	-1.79%	33.46	33.55	32.03	13.4M
Dec 24, 2018	33.44	-6.46%	35.69	35.76	32.21	14.9M
Dec 17, 2018	35.75	-8.71%	39.10	39.59	35.75	18.7M
Dec 10, 2018	39.16	3.68%	37.90	39.58	36.91	10.2M
Dec 3, 2018	37.77	-3.65%	39.19	39.52	37.49	8.7M
Nov 26, 2018	39.20	-3.28%	40.53	40.53	38.71	15.6M
Nov 19, 2018	40.53	4.86%	38.69	41.58	38.43	14.0M
Nov 12, 2018	38.65	-0.82%	38.86	39.79	38.36	9.7M
Nov 5, 2018	38.97	5.67%	36.83	39.39	36.74	10.1M
Oct 29, 2018	36.88	0.41%	36.92	38.31	36.39	15.9M
Oct 22, 2018	36.73	-3.16%	37.84	38.85	36.44	14.6M
Oct 15, 2018	37.93	2.24%	36.88	38.72	35.97	21.2M
Oct 8, 2018	37.10	-0.35%	37.23	38.59	36.74	16.2M
Oct 1, 2018	37.23	1.64%	36.82	37.38	35.98	24.2M
Sep 24, 2018	36.63	-8.54%	39.99	40.52	35.89	20.1M
Sep 17, 2018	40.05	-3.00%	41.14	41.19	39.74	11.3M
Sep 10, 2018	41.29	2.66%	40.25	41.33	39.59	12.1M
Sep 3, 2018	40.22	1.95%	39.41	40.45	39.23	13.7M
Aug 27, 2018	39.45	-3.02%	40.75	41.02	38.20	25.2M
Aug 20, 2018	40.68	-3.24%	42.17	42.55	40.26	13.1M
Aug 13, 2018	42.04	1.67%	41.35	42.81	40.73	14.1M
Aug 6, 2018	41.35	-3.30%	42.75	43.26	41.10	29.4M
Jul 30, 2018	42.76	4.45%	40.69	43.98	40.34	36.9M
Jul 23, 2018	40.94	1.09%	40.51	41.41	39.62	13.5M
Jul 16, 2018	40.50	-1.34%	41.04	41.43	39.85	14.8M
Jul 9, 2018	41.05	-2.05%	41.98	42.54	41.01	15.9M
Jul 2, 2018	41.91	3.38%	40.54	42.18	40.23	19.0M
Jun 25, 2018	40.54	5.03%	40.56	42.88	39.83	55.2M
Jun 18, 2018	38.60	4.04%	36.87	38.64	36.24	31.6M
Jun 11, 2018	37.10	8.96%	34.18	37.26	34.16	41.5M
Jun 4, 2018	34.05	2.31%	33.32	34.18	32.63	24.1M
May 28, 2018	33.28	-3.82%	34.46	34.83	33.23	21.7M
May 21, 2018	34.60	0.67%	33.77	35.20	33.28	38.6M
May 14, 2018	34.37	-15.51%	40.63	40.78	34.09	46.9M
May 7, 2018	40.68	-0.83%	41.09	41.80	40.58	13.4M
Apr 30, 2018	41.02	-2.52%	42.18	42.28	39.79	11.8M
Apr 23, 2018	42.08	4.26%	40.50	42.27	40.35	10.3M
Apr 16, 2018	40.36	-4.92%	42.48	43.30	39.79	13.4M
Apr 9, 2018	42.45	-2.93%	43.72	43.82	41.43	10.6M
Apr 2, 2018	43.73	0.97%	43.31	44.21	41.54	12.0M
Mar 26, 2018	43.31	2.46%	42.56	44.09	41.94	10.8M
Mar 19, 2018	42.27	-3.01%	43.60	44.47	40.99	16.0M
Mar 12, 2018	43.58	-0.07%	43.74	44.64	43.12	17.2M
Mar 5, 2018	43.61	3.78%	41.81	43.94	41.78	15.6M
Feb 26, 2018	42.02	-4.76%	44.17	44.82	41.90	19.8M
Feb 19, 2018	44.12	-4.44%	46.19	46.51	42.82	17.9M
Feb 12, 2018	46.17	0.96%	46.03	48.10	45.47	20.6M
Feb 5, 2018	45.73	2.53%	44.36	46.08	43.50	14.8M
Jan 29, 2018	44.60	-5.79%	47.20	47.43	44.45	10.9M
Jan 22, 2018	47.34	-0.11%	47.47	47.96	46.95	12.2M
Jan 15, 2018	47.39	4.13%	46.88	47.61	46.21	9.5M
Jan 8, 2018	45.51	-3.76%	47.29	47.67	45.26	10.8M
Jan 1, 2018	47.29	-1.70%	48.20	48.42	46.70	8.9M
Dec 25, 2017	48.11	-1.35%	48.80	49.22	48.08	5.8M
Dec 18, 2017	48.77	-1.65%	48.75	50.66	47.91	17.4M
Dec 11, 2017	49.59	1.31%	48.94	50.02	48.14	15.9M
Dec 4, 2017	48.95	-0.55%	49.35	51.07	48.63	12.5M
Nov 27, 2017	49.22	6.91%	46.04	49.69	45.78	13.7M
Nov 20, 2017	46.04	-7.40%	49.54	50.48	45.14	23.7M
Nov 13, 2017	49.72	4.85%	47.39	49.76	46.38	12.6M
Nov 6, 2017	47.42	2.02%	46.48	47.50	45.07	11.2M
Oct 30, 2017	46.48	-3.43%	47.92	48.10	46.22	12.6M
Oct 23, 2017	48.13	4.70%	46.09	48.25	45.19	15.2M
Oct 16, 2017	45.97	-0.45%	46.17	46.84	45.21	10.6M
Oct 9, 2017	46.18	-0.65%	46.53	46.53	45.28	11.0M
Oct 2, 2017	46.48	-0.73%	46.80	47.15	45.95	9.4M
Sep 25, 2017	46.82	3.74%	45.16	47.59	45.14	11.2M
Sep 18, 2017	45.13	-7.39%	48.62	48.73	45.00	17.2M
Sep 11, 2017	48.73	1.69%	47.94	48.74	47.26	11.7M
Sep 4, 2017	47.92	5.55%	45.35	48.28	45.31	15.1M
Aug 28, 2017	45.40	-11.67%	51.52	51.59	45.30	24.6M
Aug 21, 2017	51.40	-4.27%	53.84	54.37	51.40	10.8M
Aug 14, 2017	53.69	0.15%	53.83	54.27	53.38	4.5M
Aug 7, 2017	53.61	0.81%	53.08	53.85	52.81	7.2M
Jul 31, 2017	53.18	0.62%	52.71	53.40	52.07	7.0M
Jul 24, 2017	52.85	1.63%	52.01	53.07	51.66	5.7M
Jul 17, 2017	52.00	0.52%	51.76	52.79	50.97	8.6M
Jul 10, 2017	51.73	0.29%	51.69	51.87	50.62	8.3M
Jul 3, 2017	51.58	-1.09%	52.30	52.65	51.55	6.8M
Jun 26, 2017	52.15	-2.67%	53.77	54.14	51.64	8.6M
Jun 19, 2017	53.58	-2.67%	55.32	55.32	53.52	9.9M
Jun 12, 2017	55.05	-2.64%	56.49	57.47	54.90	6.8M
Jun 5, 2017	56.54	-2.06%	57.53	57.80	56.40	7.8M
May 29, 2017	57.73	-2.09%	58.66	58.78	57.30	8.7M
May 22, 2017	58.96	5.70%	55.78	59.14	55.73	11.6M
May 15, 2017	55.78	-2.52%	57.19	57.86	54.10	10.3M
May 8, 2017	57.22	-0.31%	57.45	58.23	57.00	6.2M
May 1, 2017	57.40	-0.24%	57.63	58.00	56.48	5.5M
Apr 24, 2017	57.54	0.33%	57.75	58.20	56.85	6.0M
Apr 17, 2017	57.35	2.16%	56.27	57.66	56.18	6.8M
Apr 10, 2017	56.14	-0.48%	56.11	57.15	56.05	6.0M
Apr 3, 2017	56.41	-1.45%	57.27	57.55	56.38	8.2M
Mar 27, 2017	57.24	-0.35%	57.45	57.89	56.97	5.7M
Mar 20, 2017	57.44	-2.97%	59.22	59.34	56.54	9.6M
Mar 13, 2017	59.20	0.02%	59.16	59.61	58.57	8.3M
Mar 6, 2017	59.19	-0.59%	59.24	59.58	58.01	6.9M
Feb 27, 2017	59.54	0.73%	59.10	59.94	58.82	8.2M
Feb 20, 2017	59.11	1.08%	58.48	59.69	58.12	10.6M
Feb 13, 2017	58.48	-7.57%	63.24	63.87	57.55	14.1M
Feb 6, 2017	63.27	-0.02%	63.29	64.23	62.33	6.5M
Jan 30, 2017	63.28	1.12%	62.61	64.04	61.91	8.1M
Jan 23, 2017	62.58	-0.41%	62.81	63.50	62.30	6.3M
Jan 16, 2017	62.84	1.81%	62.06	63.26	61.69	5.2M
Jan 9, 2017	61.72	1.68%	60.30	62.16	59.43	8.8M
Jan 2, 2017	60.70	0.38%	60.60	61.45	60.28	4.8M
Dec 26, 2016	60.47	0.32%	60.25	61.09	60.22	3.9M
Dec 19, 2016	60.28	1.26%	59.84	60.71	59.31	5.5M
Dec 12, 2016	59.53	0.71%	59.06	60.42	58.69	9.6M
Dec 5, 2016	59.11	2.57%	57.65	59.30	57.09	10.6M
Nov 28, 2016	57.63	0.19%	57.25	58.20	56.08	13.2M
Nov 21, 2016	57.52	6.07%	54.23	57.84	53.84	10.9M
Nov 14, 2016	54.23	1.36%	53.26	55.21	52.97	11.7M
Nov 7, 2016	53.50	1.69%	52.94	56.05	52.73	15.7M
Oct 31, 2016	52.61	-2.95%	54.22	54.53	52.59	7.8M
Oct 24, 2016	54.21	1.69%	53.40	54.58	52.95	7.0M
Oct 17, 2016	53.31	-1.88%	54.28	55.20	52.74	10.8M
Oct 10, 2016	54.33	0.85%	54.00	55.01	53.58	9.0M
Oct 3, 2016	53.87	-1.52%	54.39	54.76	53.24	12.2M
Sep 26, 2016	54.70	-0.35%	54.74	55.18	54.37	7.9M
Sep 19, 2016	54.89	-0.88%	54.99	56.17	54.70	9.1M
Sep 12, 2016	55.38	0.78%	54.54	56.24	54.54	11.6M
Sep 5, 2016	54.95	-4.82%	57.68	58.00	54.11	10.7M
Aug 29, 2016	57.73	-4.55%	60.59	61.20	56.67	16.1M
Aug 22, 2016	60.48	-0.90%	61.09	61.49	59.93	6.4M
Aug 15, 2016	61.03	0.11%	60.90	61.12	59.88	6.7M
Aug 8, 2016	60.96	-0.59%	61.18	61.64	60.76	5.9M
Aug 1, 2016	61.32	-1.53%	62.16	62.30	60.52	9.1M
Jul 25, 2016	62.27	-1.75%	63.38	64.04	61.04	7.7M
Jul 18, 2016	63.38	-4.86%	66.83	66.99	62.99	10.7M
Jul 11, 2016	66.62	-0.72%	67.05	67.05	66.07	6.9M
Jul 4, 2016	67.10	1.57%	66.07	67.89	65.99	9.0M
Jun 27, 2016	66.06	5.87%	62.34	66.64	61.88	13.1M
Jun 20, 2016	62.40	-0.06%	62.63	63.49	61.05	9.0M
Jun 13, 2016	62.44	-0.41%	62.66	63.04	61.64	7.8M
Jun 6, 2016	62.70	1.64%	61.58	63.08	61.08	7.5M
May 30, 2016	61.69	0.82%	61.29	61.86	60.22	10.4M
May 23, 2016	61.19	2.15%	60.00	61.65	59.76	13.1M
May 16, 2016	59.90	-9.38%	66.00	66.13	59.51	18.8M
May 9, 2016	66.10	3.41%	64.02	66.75	63.91	8.2M
May 2, 2016	63.92	3.58%	61.70	63.92	61.60	7.3M
Apr 25, 2016	61.71	1.76%	60.39	61.92	60.11	5.7M
Apr 18, 2016	60.64	-2.23%	62.01	62.56	59.74	8.8M
Apr 11, 2016	62.02	-3.41%	64.46	64.66	61.63	9.0M
Apr 4, 2016	64.21	-1.46%	65.15	65.48	63.41	10.6M
Mar 28, 2016	65.16	3.15%	63.17	65.22	63.17	7.3M
Mar 21, 2016	63.17	-1.82%	64.30	64.65	62.93	8.2M
Mar 14, 2016	64.34	0.55%	63.66	64.81	62.75	12.1M
Mar 7, 2016	63.99	3.29%	61.64	64.22	61.33	9.2M
Feb 29, 2016	61.95	-0.05%	62.00	62.54	60.04	11.8M
Feb 22, 2016	61.98	1.71%	61.65	63.94	59.92	10.4M
Feb 15, 2016	60.94	4.64%	58.69	61.60	58.16	10.7M
Feb 8, 2016	58.24	4.30%	55.75	58.63	55.33	11.0M
Feb 1, 2016	55.84	-1.01%	56.40	57.08	54.97	9.5M
Jan 25, 2016	56.41	3.22%	54.71	56.63	54.39	8.4M
Jan 18, 2016	54.65	3.13%	54.04	54.73	52.94	9.7M
Jan 11, 2016	52.99	3.68%	51.21	55.00	51.06	15.1M
Jan 4, 2016	51.11	-2.74%	51.93	52.18	50.54	13.1M
Dec 28, 2015	52.55	-1.44%	52.91	54.10	52.32	4.4M
Dec 21, 2015	53.32	2.13%	52.57	53.63	52.10	3.2M
Dec 14, 2015	52.21	-1.47%	53.05	53.94	52.13	9.8M
Dec 7, 2015	52.99	-0.24%	53.14	55.08	52.49	11.1M
Nov 30, 2015	53.12	0.04%	53.18	53.90	52.01	16.6M
Nov 23, 2015	53.10	8.77%	49.18	53.31	49.07	9.9M
Nov 16, 2015	48.82	1.77%	47.92	49.72	47.77	8.1M
Nov 9, 2015	47.97	-1.64%	48.60	49.24	47.80	8.3M
Nov 2, 2015	48.77	-3.98%	50.88	50.99	48.28	6.8M
Oct 26, 2015	50.79	-1.24%	51.48	51.76	50.33	5.9M
Oct 19, 2015	51.43	3.92%	49.46	51.77	49.10	11.1M
Oct 12, 2015	49.49	-3.49%	51.41	51.43	48.93	7.5M
Oct 5, 2015	51.28	1.34%	50.62	51.63	50.45	8.0M
Sep 28, 2015	50.60	-2.07%	51.41	51.76	49.42	9.2M
Sep 21, 2015	51.67	1.00%	51.37	52.37	50.55	8.9M
Sep 14, 2015	51.16	3.56%	49.48	52.26	49.07	10.5M
Sep 7, 2015	49.40	3.05%	48.50	49.78	48.50	7.7M
Aug 31, 2015	47.94	0.29%	47.71	48.68	46.07	10.8M
Aug 24, 2015	47.80	-1.67%	46.99	48.12	45.23	10.3M
Aug 17, 2015	48.61	-4.12%	50.49	50.80	48.61	5.4M
Aug 10, 2015	50.70	0.84%	50.53	50.77	49.56	4.0M
Aug 3, 2015	50.28	1.97%	49.42	50.54	49.28	6.1M
Jul 27, 2015	49.31	2.13%	48.08	49.54	47.87	5.9M
Jul 20, 2015	48.28	0.90%	47.91	48.84	47.20	5.8M
Jul 13, 2015	47.85	0.48%	47.79	48.24	47.42	3.9M
Jul 6, 2015	47.62	-0.08%	47.39	48.04	47.06	5.8M
Jun 29, 2015	47.66	-0.40%	47.50	49.16	46.98	8.4M
Jun 22, 2015	47.85	-0.87%	48.50	48.72	47.68	4.5M
Jun 15, 2015	48.27	3.30%	46.43	48.57	46.30	6.2M
Jun 8, 2015	46.73	0.41%	46.59	47.06	46.08	4.5M
Jun 1, 2015	46.54	-3.72%	48.33	48.38	46.14	10.8M
May 25, 2015	48.34	0.90%	47.80	48.40	47.53	7.6M
May 18, 2015	47.91	2.26%	46.67	48.16	46.49	10.2M
May 11, 2015	46.85	2.23%	45.81	46.97	45.44	4.4M
May 4, 2015	45.83	0.61%	45.51	45.97	44.92	6.3M
Apr 27, 2015	45.55	-0.57%	45.81	45.82	44.60	5.8M
Apr 20, 2015	45.81	-0.82%	46.27	46.62	45.75	5.1M
Apr 13, 2015	46.19	0.81%	45.70	46.90	45.70	5.8M
Apr 6, 2015	45.82	-1.74%	46.54	47.09	45.70	6.8M
Mar 30, 2015	46.63	1.61%	45.92	46.84	45.70	5.6M
Mar 23, 2015	45.89	0.31%	45.80	46.10	44.71	11.0M
Mar 16, 2015	45.75	0.93%	45.38	45.97	44.45	6.6M
Mar 9, 2015	45.33	0.51%	45.29	45.55	44.53	6.4M
Mar 2, 2015	45.10	-3.20%	46.59	47.02	44.91	8.4M
Feb 23, 2015	46.59	-0.11%	46.64	47.35	46.17	10.9M
Feb 16, 2015	46.64	-0.51%	46.64	47.47	46.41	9.8M
Feb 9, 2015	46.88	-2.56%	48.00	48.13	45.96	7.5M
Feb 2, 2015	48.11	5.18%	45.68	48.31	45.13	9.2M
Jan 26, 2015	45.74	-2.06%	46.65	46.99	45.47	7.3M
Jan 19, 2015	46.70	0.32%	46.65	47.45	46.35	5.7M
Jan 12, 2015	46.55	2.53%	44.85	46.57	44.85	10.3M
Jan 5, 2015	45.40	3.18%	43.72	45.73	42.90	9.9M
Dec 29, 2014	44.00	-1.85%	44.73	45.07	43.80	3.5M
Dec 22, 2014	44.83	1.20%	44.44	44.93	44.35	2.6M
Dec 15, 2014	44.30	1.26%	43.84	44.58	42.70	10.4M
Dec 8, 2014	43.75	0.23%	43.67	44.68	43.60	7.5M
Dec 1, 2014	43.65	-3.60%	44.99	45.29	43.01	16.0M
Nov 24, 2014	45.28	1.00%	44.81	45.71	44.00	7.8M
Nov 17, 2014	44.83	2.47%	43.73	45.11	43.73	5.1M
Nov 10, 2014	43.75	-0.79%	44.20	44.70	43.56	5.9M
Nov 3, 2014	44.10	-0.16%	44.01	45.20	43.86	9.3M
Oct 27, 2014	44.17	2.32%	43.09	44.52	42.99	4.4M
Oct 20, 2014	43.17	2.69%	41.99	43.23	41.95	3.9M
Oct 13, 2014	42.04	-0.36%	42.03	42.57	41.15	5.5M
Oct 6, 2014	42.19	-0.61%	42.60	42.82	41.80	6.1M
Sep 29, 2014	42.45	-0.40%	42.41	42.95	41.92	5.1M
Sep 22, 2014	42.62	-1.02%	43.11	43.20	42.21	4.1M
Sep 15, 2014	43.06	-0.78%	43.43	43.80	42.96	4.7M
Sep 8, 2014	43.40	-2.56%	43.43	44.16	42.90	6.2M
Sep 1, 2014	44.54	-0.62%	44.75	45.12	44.05	2.9M
Aug 25, 2014	44.82	1.84%	44.22	44.84	43.91	4.0M
Aug 18, 2014	44.01	1.24%	43.74	44.69	43.67	3.2M
Aug 11, 2014	43.47	1.87%	42.67	43.96	42.67	3.4M
Aug 4, 2014	42.67	1.69%	42.01	42.70	41.66	4.9M
Jul 28, 2014	41.96	-3.54%	43.56	43.81	41.39	5.6M
Jul 21, 2014	43.50	-1.02%	43.65	44.34	43.40	5.8M
Jul 14, 2014	43.95	-2.96%	45.44	45.57	43.48	9.8M
Jul 7, 2014	45.29	-1.26%	45.75	46.00	44.88	4.1M
Jun 30, 2014	45.87	0.44%	45.67	46.23	45.50	2.8M
Jun 23, 2014	45.67	-1.64%	46.40	46.40	45.01	4.5M
Jun 16, 2014	46.43	2.45%	45.28	46.67	45.20	4.1M
Jun 9, 2014	45.32	-2.26%	46.25	46.28	45.12	4.2M
Jun 2, 2014	46.37	1.02%	45.86	46.49	45.18	5.8M
May 26, 2014	45.90	4.18%	44.09	46.06	44.05	5.7M
May 19, 2014	44.06	-2.35%	42.55	44.40	41.92	10.2M
May 12, 2014	45.12	-0.62%	45.57	45.85	44.82	4.8M
May 5, 2014	45.40	0.91%	44.88	45.61	44.79	3.8M
Apr 28, 2014	44.99	0.11%	45.09	46.02	44.89	3.7M
Apr 21, 2014	44.94	0.90%	44.49	45.17	44.27	3.8M
Apr 14, 2014	44.54	0.63%	44.67	44.81	44.03	3.5M
Apr 7, 2014	44.26	-0.11%	44.30	45.48	44.05	5.9M
Mar 31, 2014	44.31	-0.56%	44.82	44.98	43.88	5.1M
Mar 24, 2014	44.56	0.04%	44.56	44.74	43.96	5.4M
Mar 17, 2014	44.54	1.11%	44.18	44.99	43.68	7.1M
Mar 10, 2014	44.05	0.32%	43.88	44.60	43.39	6.1M
Mar 3, 2014	43.91	1.39%	42.93	44.06	42.85	6.9M
Feb 24, 2014	43.31	-1.52%	44.05	44.44	42.97	10.2M
Feb 17, 2014	43.98	2.26%	43.05	44.06	42.61	10.9M
Feb 10, 2014	43.01	6.67%	40.24	43.75	40.15	11.9M
Feb 3, 2014	40.32	-2.16%	41.38	41.38	39.60	7.3M
Jan 27, 2014	41.21	-2.55%	42.28	42.38	40.54	8.9M
Jan 20, 2014	42.29	1.20%	42.15	42.89	41.59	9.1M
Jan 13, 2014	41.79	-2.43%	42.61	43.01	41.62	10.0M
Jan 6, 2014	42.83	0.97%	42.68	43.03	42.01	10.2M
Dec 30, 2013	42.42	-2.03%	43.25	43.50	42.36	7.0M
Dec 23, 2013	43.30	1.41%	42.80	43.70	42.44	5.8M
Dec 16, 2013	42.70	4.79%	40.95	43.43	40.80	24.2M
Dec 9, 2013	40.75	-3.96%	42.48	43.12	40.31	19.9M
Dec 2, 2013	42.43	9.55%	38.66	42.67	38.37	25.4M
Nov 25, 2013	38.73	-1.63%	39.08	39.23	38.50	9.8M
Nov 18, 2013	39.37	-7.19%	42.55	42.55	38.30	19.0M
Nov 11, 2013	42.42	1.17%	41.93	42.73	41.36	5.9M
Nov 4, 2013	41.93	-1.78%	42.85	42.92	41.44	6.2M
Oct 28, 2013	42.69	0.31%	42.44	43.38	42.44	7.1M
Oct 21, 2013	42.56	2.33%	41.66	42.97	41.40	9.1M
Oct 14, 2013	41.59	1.74%	40.83	41.78	40.50	6.5M
Oct 7, 2013	40.88	0.89%	40.23	41.06	39.87	6.9M
Sep 30, 2013	40.52	-1.07%	40.73	41.35	40.31	9.4M
Sep 23, 2013	40.96	-2.01%	41.70	41.82	40.69	6.1M
Sep 16, 2013	41.80	-1.14%	42.75	42.89	41.65	8.1M
Sep 9, 2013	42.28	0.69%	42.11	42.42	41.10	11.1M
Sep 2, 2013	41.99	-2.76%	43.30	43.39	41.50	12.6M
Aug 26, 2013	43.18	-6.92%	46.40	46.50	42.65	8.8M
Aug 19, 2013	46.39	0.85%	46.00	46.44	45.25	3.5M
Aug 12, 2013	46.00	-3.64%	47.28	48.08	45.74	5.1M
Aug 5, 2013	47.74	0.70%	47.24	47.87	46.98	4.2M
Jul 29, 2013	47.41	0.72%	46.88	47.59	46.51	3.9M
Jul 22, 2013	47.07	-0.42%	47.20	47.52	46.11	5.4M
Jul 15, 2013	47.27	3.37%	45.67	47.33	45.62	4.8M
Jul 8, 2013	45.73	2.63%	44.81	46.49	44.72	4.9M
Jul 1, 2013	44.56	-0.51%	44.92	45.34	44.10	4.1M
Jun 24, 2013	44.79	2.80%	43.19	45.21	42.90	6.2M
Jun 17, 2013	43.57	-2.72%	44.98	45.95	43.11	8.4M
Jun 10, 2013	44.79	0.27%	44.58	44.99	43.35	6.9M
Jun 3, 2013	44.67	4.34%	42.86	44.68	42.32	10.3M
May 27, 2013	42.81	-6.20%	46.07	46.47	42.80	9.6M
May 20, 2013	45.64	-4.18%	48.70	48.83	45.19	11.4M
May 13, 2013	47.63	2.89%	46.19	48.43	46.19	9.0M
May 6, 2013	46.29	-1.17%	46.70	46.80	45.99	6.9M
Apr 29, 2013	46.84	1.39%	46.27	46.99	46.02	7.3M
Apr 22, 2013	46.20	-0.56%	46.38	46.85	46.04	8.6M
Apr 15, 2013	46.46	2.11%	45.43	46.72	45.23	9.4M
Apr 8, 2013	45.50	1.63%	44.79	45.75	44.61	6.7M
Apr 1, 2013	44.77	-1.30%	45.34	46.45	44.73	13.2M
Mar 25, 2013	45.36	4.64%	43.47	45.40	43.44	8.5M
Mar 18, 2013	43.35	4.18%	41.41	43.45	41.21	6.8M
Mar 11, 2013	41.61	0.56%	41.44	41.95	41.28	7.2M
Mar 4, 2013	41.38	-1.73%	42.01	42.05	41.11	12.4M
Feb 25, 2013	42.11	4.93%	40.21	42.16	39.91	13.7M
Feb 18, 2013	40.13	1.85%	39.50	40.27	39.40	9.9M
Feb 11, 2013	39.40	3.88%	37.97	40.56	37.92	17.0M
Feb 4, 2013	37.93	3.10%	36.61	38.34	36.49	7.9M
Jan 28, 2013	36.79	0.71%	36.63	36.90	36.09	7.2M
Jan 21, 2013	36.53	0.66%	36.29	36.64	36.04	4.2M
Jan 14, 2013	36.29	3.04%	35.20	36.33	35.20	6.1M
Jan 7, 2013	35.22	-1.29%	35.60	35.67	34.84	9.9M
Dec 31, 2012	35.68	3.24%	34.50	36.00	34.30	8.5M
Dec 24, 2012	34.56	-2.65%	35.46	35.59	34.49	3.9M
Dec 17, 2012	35.50	-0.22%	35.67	36.25	35.37	10.9M
Dec 10, 2012	35.58	-2.87%	36.62	36.89	35.57	10.1M
Dec 3, 2012	36.63	-0.33%	36.86	36.93	36.27	10.6M
Nov 26, 2012	36.75	0.14%	36.60	36.80	36.32	8.1M
Nov 19, 2012	36.70	0.16%	36.79	37.16	35.83	11.1M
Nov 12, 2012	36.64	3.27%	35.46	36.77	35.27	14.4M
Nov 5, 2012	35.48	0.71%	35.12	35.68	34.80	9.4M
Oct 29, 2012	35.23	1.47%	34.80	35.62	34.80	5.2M
Oct 22, 2012	34.72	-1.42%	35.20	35.20	34.46	6.0M
Oct 15, 2012	35.22	1.56%	34.78	35.54	34.56	8.0M
Oct 8, 2012	34.68	-1.81%	35.26	35.45	34.55	7.5M
Oct 1, 2012	35.32	1.44%	34.81	35.44	34.67	9.2M
Sep 24, 2012	34.82	-0.80%	35.02	35.40	34.44	8.5M
Sep 17, 2012	35.10	1.59%	34.58	35.46	34.50	11.3M
Sep 10, 2012	34.55	-1.40%	35.09	35.09	34.28	11.3M
Sep 3, 2012	35.04	-0.28%	36.22	36.28	34.54	13.8M
Aug 27, 2012	35.14	0.43%	35.00	35.60	34.68	11.1M
Aug 20, 2012	34.99	0.55%	34.75	35.00	34.31	7.9M
Aug 13, 2012	34.80	4.47%	33.93	34.92	33.85	12.3M
Aug 6, 2012	33.31	1.59%	32.90	33.35	32.44	6.9M
Jul 30, 2012	32.79	-1.00%	33.09	33.49	32.24	8.7M
Jul 23, 2012	33.12	-0.21%	32.86	33.21	32.34	9.1M
Jul 16, 2012	33.19	-0.48%	33.33	33.58	32.75	9.0M
Jul 9, 2012	33.35	1.09%	33.10	33.38	32.14	12.9M
Jul 2, 2012	32.99	-1.17%	33.30	33.48	32.88	7.8M
Jun 25, 2012	33.38	4.12%	31.77	33.39	31.77	10.6M
Jun 18, 2012	32.06	0.88%	31.60	32.58	31.57	10.2M
Jun 11, 2012	31.78	0.19%	31.85	31.93	31.32	8.7M
Jun 4, 2012	31.72	1.24%	31.56	31.91	31.33	15.5M
May 28, 2012	31.33	-3.84%	32.67	32.75	31.32	11.1M
May 21, 2012	32.58	-2.46%	33.12	33.33	31.91	13.4M
May 14, 2012	33.40	-2.91%	34.20	34.58	33.37	10.3M
May 7, 2012	34.40	1.71%	33.63	34.55	33.63	9.5M
Apr 30, 2012	33.82	-0.09%	33.85	33.95	33.49	7.3M
Apr 23, 2012	33.85	0.06%	33.56	34.04	33.14	8.3M
Apr 16, 2012	33.83	2.48%	33.08	33.95	32.94	9.2M
Apr 9, 2012	33.01	-1.61%	33.22	33.43	32.95	10.2M
Apr 2, 2012	33.55	-0.89%	33.75	34.01	33.35	10.2M
Mar 26, 2012	33.85	2.95%	32.98	34.04	32.87	12.3M
Mar 19, 2012	32.88	0.24%	32.75	33.16	32.61	7.3M
Mar 12, 2012	32.80	-0.09%	32.82	33.07	32.66	7.0M
Mar 5, 2012	32.83	-1.08%	33.20	33.20	32.60	7.3M
Feb 27, 2012	33.19	-1.54%	33.55	33.75	32.94	9.6M
Feb 20, 2012	33.71	2.46%	32.92	34.00	32.76	12.2M
Feb 13, 2012	32.90	3.88%	31.65	33.97	31.34	12.7M
Feb 6, 2012	31.67	-0.72%	31.93	32.28	31.50	7.1M
Jan 30, 2012	31.90	1.46%	31.32	32.19	31.25	8.7M
Jan 23, 2012	31.44	-0.98%	31.69	32.14	31.33	8.9M
Jan 16, 2012	31.75	-2.25%	32.37	32.48	31.33	10.4M
Jan 9, 2012	32.48	3.28%	31.53	32.60	31.50	11.5M
Jan 2, 2012	31.45	-5.39%	33.50	33.69	31.22	13.2M
Dec 26, 2011	33.24	0.24%	33.15	33.58	33.06	3.1M
Dec 19, 2011	33.16	1.34%	32.82	33.50	32.47	6.2M
Dec 12, 2011	32.72	-0.37%	32.78	33.23	32.08	9.2M
Dec 5, 2011	32.84	0.92%	32.82	33.08	32.47	9.0M
Nov 28, 2011	32.54	2.17%	32.19	32.78	31.58	12.8M
Nov 21, 2011	31.85	-5.35%	33.33	33.80	31.22	15.0M
Nov 14, 2011	33.65	-0.41%	33.71	33.88	33.16	8.7M
Nov 7, 2011	33.79	1.93%	33.11	34.12	33.04	10.9M
Oct 31, 2011	33.15	-0.96%	33.20	33.59	32.60	11.9M
Oct 24, 2011	33.47	-1.21%	33.91	34.00	33.22	8.8M
Oct 17, 2011	33.88	1.16%	33.39	34.00	32.93	10.1M
Oct 10, 2011	33.49	2.23%	33.01	33.68	32.86	10.9M
Oct 3, 2011	32.76	1.20%	32.11	33.01	32.06	19.1M
Sep 26, 2011	32.37	3.55%	31.40	32.88	31.27	11.7M
Sep 19, 2011	31.26	-0.32%	31.05	31.50	29.93	13.3M
Sep 12, 2011	31.36	1.65%	30.63	31.58	30.26	11.4M
Sep 5, 2011	30.85	-1.94%	30.75	31.74	30.68	8.0M
Aug 29, 2011	31.46	1.75%	31.12	32.26	31.12	13.1M
Aug 22, 2011	30.92	2.96%	30.46	31.42	30.12	11.7M
Aug 15, 2011	30.03	-2.15%	30.81	31.41	30.03	13.7M
Aug 8, 2011	30.69	-3.76%	31.50	31.86	29.69	40.5M
Aug 1, 2011	31.89	-3.51%	33.18	33.22	31.75	17.2M
Jul 25, 2011	33.05	-2.25%	33.69	33.77	32.80	7.1M
Jul 18, 2011	33.81	-0.32%	33.83	34.11	33.36	8.7M
Jul 11, 2011	33.92	-0.73%	33.93	35.02	33.72	18.9M
Jul 4, 2011	34.17	-1.39%	34.59	34.63	33.91	8.1M
Jun 27, 2011	34.65	2.21%	34.00	35.10	33.68	12.5M
Jun 20, 2011	33.90	-0.79%	34.07	34.36	32.95	14.0M
Jun 13, 2011	34.17	1.36%	33.74	34.45	33.69	8.1M
Jun 6, 2011	33.71	0.09%	33.65	34.29	33.48	8.9M
May 30, 2011	33.68	-2.77%	34.78	34.84	33.68	7.1M
May 23, 2011	34.64	-1.70%	34.45	35.39	34.38	16.4M
May 16, 2011	35.24	0.14%	35.03	35.66	34.86	11.2M
May 9, 2011	35.19	4.67%	33.60	35.27	33.39	15.0M
May 2, 2011	33.62	0.09%	33.62	33.94	33.31	9.8M
Apr 25, 2011	33.59	2.13%	32.89	33.65	32.71	8.3M
Apr 18, 2011	32.89	-2.81%	33.55	33.67	32.79	9.8M
Apr 11, 2011	33.84	1.71%	33.34	34.02	33.27	10.3M
Apr 4, 2011	33.27	0.15%	33.34	33.70	33.06	9.4M
Mar 28, 2011	33.22	-1.01%	33.52	33.70	33.06	8.7M
Mar 21, 2011	33.56	0.18%	33.65	33.80	33.10	8.3M
Mar 14, 2011	33.50	-2.28%	34.11	34.16	33.03	13.3M
Mar 7, 2011	34.28	2.18%	33.68	34.50	33.39	9.7M
Feb 28, 2011	33.55	-0.09%	33.73	33.88	33.38	10.4M
Feb 21, 2011	33.58	0.00%	33.04	34.07	33.03	12.5M
Feb 14, 2011	33.58	-2.47%	34.35	35.00	32.66	18.1M
Feb 7, 2011	34.43	0.03%	34.44	34.55	34.02	6.5M
Jan 31, 2011	34.42	-0.09%	34.41	34.62	34.08	9.1M
Jan 24, 2011	34.45	-2.46%	35.39	35.43	34.41	11.2M
Jan 17, 2011	35.32	1.06%	34.90	35.50	34.70	8.2M
Jan 10, 2011	34.95	1.36%	34.31	35.12	34.31	8.1M
Jan 3, 2011	34.48	-0.78%	34.86	34.86	34.36	10.1M
Dec 27, 2010	34.75	0.78%	34.48	34.88	34.42	5.3M
Dec 20, 2010	34.48	-2.57%	35.32	35.37	34.13	8.3M
Dec 13, 2010	35.39	2.64%	34.44	35.40	34.28	11.0M
Dec 6, 2010	34.48	1.23%	34.06	34.65	33.64	15.4M
Nov 29, 2010	34.06	-0.23%	33.92	34.28	33.70	14.4M
Nov 22, 2010	34.14	-1.47%	34.67	34.88	33.44	13.5M
Nov 15, 2010	34.65	0.38%	34.64	34.78	34.35	11.1M
Nov 8, 2010	34.52	-5.71%	36.45	36.50	34.18	15.0M
Nov 1, 2010	36.61	0.99%	36.29	36.99	36.10	9.0M
Oct 25, 2010	36.25	-0.33%	36.50	36.64	35.76	10.0M
Oct 18, 2010	36.37	-0.66%	36.49	36.52	35.89	7.9M
Oct 11, 2010	36.61	2.64%	35.64	36.85	35.59	12.1M
Oct 4, 2010	35.67	-1.16%	36.09	36.24	35.36	11.1M
Sep 27, 2010	36.09	-0.41%	36.24	36.50	35.56	12.7M
Sep 20, 2010	36.24	-0.17%	36.31	36.80	35.91	11.8M
Sep 13, 2010	36.30	0.86%	36.15	36.59	35.32	12.4M
Sep 6, 2010	35.99	-0.61%	35.62	36.21	35.52	15.5M
Aug 30, 2010	36.21	-3.36%	37.40	37.59	35.82	17.3M
Aug 23, 2010	37.47	2.27%	36.77	37.56	36.54	12.0M
Aug 16, 2010	36.64	1.24%	36.05	37.07	35.90	9.2M
Aug 9, 2010	36.19	0.03%	36.22	36.55	35.77	9.1M
Aug 2, 2010	36.18	0.78%	36.19	36.50	35.76	12.8M
Jul 26, 2010	35.90	-0.97%	36.11	36.76	35.40	12.1M
Jul 19, 2010	36.25	1.20%	35.95	36.52	35.79	13.4M
Jul 12, 2010	35.82	-1.32%	36.15	36.36	35.69	13.8M
Jul 5, 2010	36.30	2.80%	35.63	36.53	35.40	8.4M
Jun 28, 2010	35.31	-2.22%	36.22	36.73	35.15	14.1M
Jun 21, 2010	36.11	-2.80%	37.40	37.50	36.05	13.1M
Jun 14, 2010	37.15	1.86%	36.76	37.50	36.42	11.9M
Jun 7, 2010	36.47	1.31%	35.99	37.17	35.92	18.7M
May 31, 2010	36.00	0.53%	35.54	36.79	35.49	12.6M
May 24, 2010	35.81	0.93%	35.40	36.00	34.61	18.1M
May 17, 2010	35.48	0.40%	35.36	35.99	34.71	17.4M
May 10, 2010	35.34	0.86%	35.48	36.42	35.21	10.5M
May 3, 2010	35.04	-2.29%	35.99	36.09	34.18	12.8M
Apr 26, 2010	35.86	0.76%	35.47	36.25	34.98	9.8M
Apr 19, 2010	35.59	-0.34%	35.55	36.09	35.35	8.1M
Apr 12, 2010	35.71	0.99%	35.27	36.10	35.13	11.9M
Apr 5, 2010	35.36	-0.56%	35.56	35.66	35.09	8.6M
Mar 29, 2010	35.56	1.83%	34.97	35.75	34.94	6.1M
Mar 22, 2010	34.92	-1.10%	35.13	35.54	34.78	7.2M
Mar 15, 2010	35.31	2.38%	34.41	35.31	34.40	10.6M
Mar 8, 2010	34.49	0.29%	34.31	34.53	33.75	9.3M
Mar 1, 2010	34.39	3.18%	33.40	34.39	33.24	12.2M
Feb 22, 2010	33.33	-1.77%	33.76	33.98	32.73	15.8M
Feb 15, 2010	33.93	2.69%	33.13	34.09	32.92	9.7M
Feb 8, 2010	33.04	1.76%	32.56	33.62	32.49	10.7M
Feb 1, 2010	32.47	-1.93%	33.28	33.66	32.18	11.0M
Jan 25, 2010	33.11	1.01%	33.10	33.71	32.38	11.5M
Jan 18, 2010	32.78	-0.64%	33.03	33.23	32.39	8.6M
Jan 11, 2010	32.99	0.49%	32.83	33.90	32.60	13.7M
Jan 4, 2010	32.83	-2.87%	33.91	34.17	32.68	12.3M
Dec 28, 2009	33.80	-2.06%	34.40	34.40	33.77	5.1M
Dec 21, 2009	34.51	4.51%	33.12	34.52	33.03	7.3M
Dec 14, 2009	33.02	-5.11%	34.86	34.96	32.39	17.0M
Dec 7, 2009	34.80	-1.89%	35.41	35.61	34.69	8.5M
Nov 30, 2009	35.47	0.88%	35.15	35.80	34.70	10.8M
Nov 23, 2009	35.16	3.05%	34.60	35.61	33.87	10.6M
Nov 16, 2009	34.12	2.83%	33.37	34.34	33.21	10.9M
Nov 9, 2009	33.18	3.08%	32.22	33.46	32.15	9.0M
Nov 2, 2009	32.19	1.39%	31.85	32.24	30.96	11.3M
Oct 26, 2009	31.75	-0.44%	31.96	32.50	31.38	10.2M
Oct 19, 2009	31.89	-2.24%	32.66	33.15	31.83	9.4M
Oct 12, 2009	32.62	0.83%	32.50	32.84	32.13	9.4M
Oct 5, 2009	32.35	1.47%	31.96	32.58	31.60	11.8M
Sep 28, 2009	31.88	-2.00%	32.67	32.98	31.87	10.7M
Sep 21, 2009	32.53	0.74%	32.29	33.13	32.29	13.0M
Sep 14, 2009	32.29	-2.54%	32.44	32.97	31.70	16.3M
Sep 7, 2009	33.13	6.22%	31.45	33.98	31.28	13.3M
Aug 31, 2009	31.19	-0.70%	31.18	31.60	30.63	7.3M
Aug 24, 2009	31.41	0.93%	31.22	31.57	30.87	6.2M
Aug 17, 2009	31.12	1.70%	30.49	31.19	29.81	10.7M
Aug 10, 2009	30.60	-0.75%	30.80	30.99	30.24	7.7M
Aug 3, 2009	30.83	-0.64%	31.28	31.44	30.67	7.6M
Jul 27, 2009	31.03	1.64%	30.57	31.47	30.23	10.4M
Jul 20, 2009	30.53	2.00%	29.97	30.60	29.58	8.1M
Jul 13, 2009	29.93	3.78%	28.92	30.12	28.92	11.7M
Jul 6, 2009	28.84	-1.27%	29.08	29.90	28.57	9.4M
Jun 29, 2009	29.21	-1.08%	29.63	30.14	29.15	8.4M
Jun 22, 2009	29.53	3.36%	28.48	29.64	28.43	12.8M
Jun 15, 2009	28.57	-1.82%	28.92	29.27	28.10	11.9M
Jun 8, 2009	29.10	1.15%	28.67	29.36	28.44	12.6M
Jun 1, 2009	28.77	3.79%	27.81	29.02	27.70	13.2M
May 25, 2009	27.72	1.35%	27.34	28.54	27.12	13.6M
May 18, 2009	27.35	1.71%	27.21	27.53	26.50	13.7M
May 11, 2009	26.89	1.86%	26.80	27.59	26.38	14.7M
May 4, 2009	26.40	2.33%	26.00	26.76	25.65	14.1M
Apr 27, 2009	25.80	3.74%	24.73	25.96	24.63	15.9M
Apr 20, 2009	24.87	-5.94%	26.21	26.79	24.73	12.7M
Apr 13, 2009	26.44	1.23%	26.03	26.78	25.50	11.2M
Apr 6, 2009	26.12	-4.78%	26.58	26.91	25.93	9.8M
Mar 30, 2009	27.43	-0.07%	27.29	28.40	26.76	9.3M
Mar 23, 2009	27.45	3.66%	26.97	27.56	26.22	12.8M
Mar 16, 2009	26.48	-1.67%	27.20	28.06	26.20	12.2M
Mar 9, 2009	26.93	1.43%	26.32	27.00	25.52	13.8M
Mar 2, 2009	26.55	-0.82%	26.41	27.17	26.11	16.7M
Feb 23, 2009	26.77	-9.10%	29.73	29.96	26.77	17.9M
Feb 16, 2009	29.45	-4.63%	30.52	30.52	29.00	12.8M
Feb 9, 2009	30.88	1.05%	30.57	31.15	29.86	12.5M
Feb 2, 2009	30.56	0.63%	30.00	31.41	29.92	9.6M
Jan 26, 2009	30.37	0.40%	30.49	31.56	30.10	8.3M
Jan 19, 2009	30.25	1.78%	29.72	30.43	29.16	9.2M
Jan 12, 2009	29.72	2.27%	29.07	30.00	28.29	13.1M
Jan 5, 2009	29.06	-4.50%	30.37	30.75	28.87	11.4M
Dec 29, 2008	30.43	6.92%	28.52	30.69	28.21	9.3M
Dec 22, 2008	28.46	0.28%	28.43	29.06	27.35	8.2M
Dec 15, 2008	28.38	-1.05%	28.86	29.57	27.40	19.2M
Dec 8, 2008	28.68	-4.72%	30.75	30.75	27.72	15.1M
Dec 1, 2008	30.10	-6.08%	31.90	31.90	28.94	14.5M
Nov 24, 2008	32.05	-11.63%	34.59	35.95	30.22	20.4M
Nov 17, 2008	36.27	-3.36%	37.61	38.90	34.04	18.8M
Nov 10, 2008	37.53	0.83%	37.83	38.91	36.04	13.3M
Nov 3, 2008	37.22	-1.92%	37.94	39.44	36.58	9.8M
Oct 27, 2008	37.95	6.04%	35.43	39.32	35.00	15.5M
Oct 20, 2008	35.79	-2.74%	36.92	37.86	35.05	15.4M
Oct 13, 2008	36.80	7.85%	35.01	37.86	34.10	21.3M
Oct 6, 2008	34.12	-13.90%	39.32	39.81	32.45	22.9M
Sep 29, 2008	39.63	5.31%	37.35	40.85	37.14	21.8M
Sep 22, 2008	37.63	-2.51%	38.34	40.05	37.32	8.4M
Sep 15, 2008	38.60	-1.53%	38.69	39.87	37.61	15.2M
Sep 8, 2008	39.20	7.02%	37.58	39.23	37.08	13.7M
Sep 1, 2008	36.63	-0.49%	37.09	37.72	36.08	7.3M
Aug 25, 2008	36.81	-2.05%	37.41	37.51	36.56	6.5M
Aug 18, 2008	37.58	-1.03%	38.07	38.09	36.97	6.0M
Aug 11, 2008	37.97	1.55%	37.28	38.50	37.02	9.8M
Aug 4, 2008	37.39	4.30%	35.78	37.42	35.78	8.3M
Jul 28, 2008	35.85	-0.22%	35.74	37.24	35.50	9.4M
Jul 21, 2008	35.93	1.67%	35.28	36.56	34.83	10.3M
Jul 14, 2008	35.34	1.41%	35.19	35.72	34.61	11.4M
Jul 7, 2008	34.85	0.49%	34.73	35.44	34.45	12.7M
Jun 30, 2008	34.68	7.77%	33.03	35.00	33.03	14.0M
Jun 23, 2008	32.18	-3.71%	33.56	33.91	32.14	8.9M
Jun 16, 2008	33.42	-3.52%	34.47	34.86	33.20	10.6M
Jun 9, 2008	34.64	6.03%	32.68	34.74	32.64	10.2M
Jun 2, 2008	32.67	-2.42%	33.29	33.59	32.60	8.8M
May 26, 2008	33.48	2.04%	32.88	33.57	32.66	8.2M
May 19, 2008	32.81	-8.73%	35.50	36.40	32.73	19.2M
May 12, 2008	35.95	1.55%	35.40	36.14	35.34	7.6M
May 5, 2008	35.40	-0.37%	35.55	35.61	34.91	6.1M
Apr 28, 2008	35.53	2.51%	34.60	36.00	34.44	7.1M
Apr 21, 2008	34.66	-1.56%	35.10	35.20	34.26	5.7M
Apr 14, 2008	35.21	5.39%	33.51	35.55	33.35	7.7M
Apr 7, 2008	33.41	-2.22%	34.34	34.35	33.09	7.0M
Mar 31, 2008	34.17	1.18%	33.91	34.75	33.47	9.6M
Mar 24, 2008	33.77	1.14%	33.60	34.08	32.99	9.1M
Mar 17, 2008	33.39	5.36%	31.10	33.55	31.00	9.1M
Mar 10, 2008	31.69	0.35%	31.60	32.72	31.21	8.8M
Mar 3, 2008	31.58	-2.20%	32.20	32.37	31.47	10.4M
Feb 25, 2008	32.29	-1.16%	32.75	33.33	32.12	9.0M
Feb 18, 2008	32.67	-2.30%	33.81	33.84	32.01	10.7M
Feb 11, 2008	33.44	7.63%	31.12	33.72	30.83	11.7M
Feb 4, 2008	31.07	-4.16%	32.43	32.43	31.06	6.9M
Jan 28, 2008	32.42	3.88%	31.31	32.69	31.16	10.1M
Jan 21, 2008	31.21	-1.89%	31.01	31.85	30.19	9.6M
Jan 14, 2008	31.81	-5.75%	33.95	34.14	31.63	9.7M
Jan 7, 2008	33.75	-2.60%	34.86	35.31	33.56	11.0M
Dec 31, 2007	34.65	-3.48%	35.72	35.98	34.62	4.5M
Dec 24, 2007	35.90	-1.24%	36.52	36.71	35.76	2.4M
Dec 17, 2007	36.35	-0.11%	36.30	37.21	35.87	8.0M
Dec 10, 2007	36.39	-1.62%	37.15	37.79	36.29	9.1M
Dec 3, 2007	36.99	0.74%	36.55	37.28	36.43	8.6M
Nov 26, 2007	36.72	4.73%	34.99	36.81	34.89	10.2M
Nov 19, 2007	35.06	-0.57%	34.80	36.44	34.17	12.3M
Nov 12, 2007	35.26	-0.98%	35.44	35.79	34.91	9.7M
Nov 5, 2007	35.61	-3.36%	36.85	37.17	35.27	8.2M
Oct 29, 2007	36.85	1.04%	36.44	37.00	36.08	9.4M
Oct 22, 2007	36.47	2.39%	35.48	36.47	35.29	6.9M
Oct 15, 2007	35.62	-2.01%	36.31	36.51	35.62	9.5M
Oct 8, 2007	36.35	-0.14%	36.40	36.48	35.52	11.1M
Oct 1, 2007	36.40	-1.62%	37.00	37.16	36.15	9.5M
Sep 24, 2007	37.00	4.52%	35.40	37.23	35.20	11.6M
Sep 17, 2007	35.40	-0.78%	35.45	35.81	34.93	13.9M
Sep 10, 2007	35.68	0.39%	35.67	35.89	34.70	13.7M
Sep 3, 2007	35.54	-5.85%	37.92	38.59	35.50	8.6M
Aug 27, 2007	37.75	-1.49%	38.18	38.32	36.63	6.8M
Aug 20, 2007	38.32	5.22%	36.60	38.33	35.69	7.8M
Aug 13, 2007	36.42	1.22%	35.14	36.91	34.87	10.5M
Aug 6, 2007	35.98	-1.51%	36.91	38.19	34.70	14.5M
Jul 30, 2007	36.53	-2.56%	37.51	37.77	36.53	9.2M
Jul 23, 2007	37.49	-2.83%	38.85	39.24	37.45	11.9M
Jul 16, 2007	38.58	-1.73%	39.14	39.60	38.13	11.7M
Jul 9, 2007	39.26	3.18%	37.89	39.37	37.73	12.2M
Jul 2, 2007	38.05	-1.96%	38.86	39.28	37.70	7.2M
Jun 25, 2007	38.81	0.60%	38.45	38.95	37.74	9.2M
Jun 18, 2007	38.58	-2.03%	39.40	39.57	38.42	8.0M
Jun 11, 2007	39.38	1.57%	39.60	39.90	38.54	9.0M
Jun 4, 2007	38.77	-2.56%	39.55	39.76	38.36	8.0M
May 28, 2007	39.79	1.43%	39.24	40.03	39.12	7.3M
May 21, 2007	39.23	-0.68%	39.70	40.87	38.84	16.2M
May 14, 2007	39.50	2.15%	38.77	39.58	38.64	16.0M
May 7, 2007	38.67	-2.03%	39.49	39.50	38.48	7.7M
Apr 30, 2007	39.47	0.69%	39.17	39.70	38.90	7.5M
Apr 23, 2007	39.20	-1.26%	39.60	40.20	39.16	6.7M
Apr 16, 2007	39.70	1.48%	39.10	39.97	39.03	8.7M
Apr 9, 2007	39.12	1.80%	38.62	39.54	38.29	6.2M
Apr 2, 2007	38.43	-1.34%	39.11	39.41	38.27	7.3M
Mar 26, 2007	38.95	-2.58%	39.98	40.12	38.42	9.5M
Mar 19, 2007	39.98	2.67%	39.00	40.56	38.91	5.7M
Mar 12, 2007	38.94	-2.87%	39.95	40.29	38.80	7.2M
Mar 5, 2007	40.09	0.68%	39.67	40.12	38.85	8.1M
Feb 26, 2007	39.82	-4.92%	42.00	42.09	39.80	9.1M
Feb 19, 2007	41.88	-0.97%	41.28	42.65	41.28	8.3M
Feb 12, 2007	42.29	8.35%	39.03	42.45	38.80	11.1M
Feb 5, 2007	39.03	0.18%	38.90	39.18	38.69	4.6M
Jan 29, 2007	38.96	2.04%	38.08	39.03	38.00	6.7M
Jan 22, 2007	38.18	0.93%	37.83	38.94	37.83	6.4M
Jan 15, 2007	37.83	0.13%	37.68	37.93	37.20	6.3M
Jan 8, 2007	37.78	-0.47%	37.86	38.40	37.37	7.6M
Jan 1, 2007	37.96	-2.39%	38.90	38.93	37.86	5.8M
Dec 25, 2006	38.89	-1.49%	39.43	39.68	38.83	4.3M
Dec 18, 2006	39.48	-0.55%	39.69	39.98	39.18	8.3M
Dec 11, 2006	39.70	2.14%	38.87	39.72	38.75	9.6M
Dec 4, 2006	38.87	2.29%	38.05	39.05	38.05	9.2M
Nov 27, 2006	38.00	1.33%	37.40	38.25	37.20	9.2M
Nov 20, 2006	37.50	-0.13%	37.99	38.00	37.31	6.4M
Nov 13, 2006	37.55	0.43%	37.44	37.77	37.15	5.6M
Nov 6, 2006	37.39	0.89%	37.16	37.52	36.93	4.5M
Oct 30, 2006	37.06	1.56%	36.49	37.53	36.37	6.8M
Oct 23, 2006	36.49	-0.63%	36.62	36.94	36.28	5.5M
Oct 16, 2006	36.72	2.23%	35.72	37.14	35.57	8.2M
Oct 9, 2006	35.92	-1.29%	36.43	36.65	35.83	6.4M
Oct 2, 2006	36.39	-0.30%	36.52	36.59	35.55	7.0M
Sep 25, 2006	36.50	0.86%	36.43	36.67	35.87	9.6M
Sep 18, 2006	36.19	-2.98%	37.45	37.45	35.62	14.3M
Sep 11, 2006	37.30	0.32%	36.15	37.74	36.04	19.5M
Sep 4, 2006	37.18	-1.69%	37.04	38.16	36.94	7.2M
Aug 28, 2006	37.82	1.37%	36.65	37.86	36.65	5.6M
Aug 21, 2006	37.31	-1.69%	37.99	38.31	36.62	7.3M
Aug 14, 2006	37.95	-0.08%	37.98	38.49	37.71	6.0M
Aug 7, 2006	37.98	3.46%	36.65	38.00	36.34	8.5M
Jul 31, 2006	36.71	-0.16%	36.77	37.10	36.35	5.8M
Jul 24, 2006	36.77	2.28%	35.95	37.11	35.80	9.7M
Jul 17, 2006	35.95	-1.07%	36.34	36.87	35.93	8.0M
Jul 10, 2006	36.34	-1.73%	37.15	38.00	36.18	9.4M
Jul 3, 2006	36.98	-0.35%	37.18	38.02	36.90	6.9M
Jun 26, 2006	37.11	2.74%	36.22	37.39	35.96	12.3M
Jun 19, 2006	36.12	2.53%	35.52	36.29	35.37	8.0M
Jun 12, 2006	35.23	0.06%	35.25	35.75	34.70	7.8M
Jun 5, 2006	35.21	-2.06%	35.98	36.46	34.57	12.1M
May 29, 2006	35.95	2.42%	35.08	36.03	34.65	6.8M
May 22, 2006	35.10	7.50%	33.06	35.15	32.12	14.5M
May 15, 2006	32.65	0.15%	32.60	33.00	32.53	6.2M
May 8, 2006	32.60	-0.70%	32.76	32.97	32.50	4.7M
May 1, 2006	32.83	2.15%	32.20	32.90	32.14	4.2M
Apr 24, 2006	32.14	-0.50%	32.20	32.32	31.15	4.8M
Apr 17, 2006	32.30	0.87%	31.95	32.50	31.81	3.1M
Apr 10, 2006	32.02	0.91%	31.71	32.39	31.55	3.1M
Apr 3, 2006	31.73	-2.07%	32.63	32.74	31.68	4.9M
Mar 27, 2006	32.40	-0.55%	32.49	32.67	31.88	3.6M
Mar 20, 2006	32.58	0.87%	32.25	32.65	31.85	7.7M
Mar 13, 2006	32.30	0.94%	32.00	32.35	31.51	5.3M
Mar 6, 2006	32.00	3.26%	30.94	32.01	30.75	4.5M
Feb 27, 2006	30.99	-0.51%	31.00	31.26	30.74	5.4M
Feb 20, 2006	31.15	1.63%	30.64	31.16	30.29	5.1M
Feb 13, 2006	30.65	4.75%	29.28	31.02	29.17	6.5M
Feb 6, 2006	29.26	-1.51%	29.60	29.75	28.88	5.4M
Jan 30, 2006	29.71	-0.97%	29.97	30.10	29.58	5.2M
Jan 23, 2006	30.00	-1.32%	30.40	30.44	29.87	5.2M
Jan 16, 2006	30.40	-0.10%	30.23	30.49	30.13	3.6M
Jan 9, 2006	30.43	0.43%	30.25	31.20	29.92	4.3M
Jan 2, 2006	30.30	1.78%	29.90	30.37	29.68	4.4M
Dec 26, 2005	29.77	-1.91%	30.32	30.45	29.73	2.7M
Dec 19, 2005	30.35	0.13%	30.30	30.41	30.11	3.0M
Dec 12, 2005	30.31	1.51%	29.95	30.51	29.77	4.6M
Dec 5, 2005	29.86	-1.94%	30.35	30.55	29.55	4.0M
Nov 28, 2005	30.45	-1.96%	31.02	31.09	29.44	5.4M
Nov 21, 2005	31.06	4.58%	30.05	31.30	29.91	6.1M
Nov 14, 2005	29.70	0.81%	29.50	29.72	29.06	3.4M
Nov 7, 2005	29.46	1.20%	29.18	29.57	28.95	3.0M
Oct 31, 2005	29.11	0.07%	29.19	29.48	28.30	3.8M
Oct 24, 2005	29.09	1.15%	28.85	29.09	28.29	4.7M
Oct 17, 2005	28.76	0.14%	28.73	29.09	28.44	6.0M
Oct 10, 2005	28.72	-0.86%	28.93	29.15	28.56	4.8M
Oct 3, 2005	28.97	-2.62%	29.60	29.93	28.75	4.9M
Sep 26, 2005	29.75	2.09%	29.26	29.85	29.16	5.7M
Sep 19, 2005	29.14	-2.83%	29.95	30.06	29.04	8.9M
Sep 12, 2005	29.99	-3.54%	31.00	31.46	29.50	26.5M
Sep 5, 2005	31.09	3.56%	30.07	31.10	29.95	5.4M
Aug 29, 2005	30.02	2.53%	29.13	30.19	28.86	6.3M
Aug 22, 2005	29.28	-3.24%	30.32	30.45	29.27	4.2M
Aug 15, 2005	30.26	-0.79%	30.50	30.52	30.05	3.0M
Aug 8, 2005	30.50	0.30%	30.45	30.75	30.28	2.5M
Aug 1, 2005	30.41	-1.43%	30.80	30.90	30.27	2.7M
Jul 25, 2005	30.85	0.46%	30.71	31.24	30.41	3.5M
Jul 18, 2005	30.71	-0.32%	29.91	30.84	29.86	2.9M
Jul 11, 2005	30.81	0.98%	30.54	30.87	30.15	3.8M
Jul 4, 2005	30.51	-1.01%	30.80	31.00	29.72	2.7M
Jun 27, 2005	30.82	-0.64%	31.05	31.40	30.62	4.8M
Jun 20, 2005	31.02	-0.99%	31.21	31.53	30.97	4.6M
Jun 13, 2005	31.33	2.02%	30.65	31.60	30.58	4.3M
Jun 6, 2005	30.71	-1.98%	31.25	31.32	30.39	4.1M
May 30, 2005	31.33	0.90%	30.97	31.60	30.75	3.9M
May 23, 2005	31.05	2.34%	30.80	31.39	30.58	6.9M
May 16, 2005	30.34	1.78%	29.90	30.60	29.86	4.5M
May 9, 2005	29.81	-0.30%	29.78	30.45	29.65	5.5M
May 2, 2005	29.90	0.54%	29.75	30.40	29.53	5.7M
Apr 25, 2005	29.74	3.37%	28.80	29.74	28.70	5.4M
Apr 18, 2005	28.77	-0.76%	29.45	29.47	28.64	7.0M
Apr 11, 2005	28.99	0.62%	28.80	29.60	28.76	5.9M
Apr 4, 2005	28.81	1.19%	28.55	28.86	28.41	5.3M
Mar 28, 2005	28.47	1.90%	27.94	29.20	27.65	6.4M
Mar 21, 2005	27.94	-1.62%	28.50	28.69	27.89	6.2M
Mar 14, 2005	28.40	1.94%	27.95	28.99	27.87	14.8M
Mar 7, 2005	27.86	-1.90%	28.50	28.50	27.73	5.2M
Feb 28, 2005	28.40	2.71%	27.83	28.64	27.53	6.1M
Feb 21, 2005	27.65	-3.15%	28.25	28.33	27.35	6.4M
Feb 14, 2005	28.55	0.88%	28.53	29.62	28.32	10.0M
Feb 7, 2005	28.30	-3.08%	28.98	29.08	28.17	5.7M
Jan 31, 2005	29.20	0.38%	29.21	29.60	29.00	3.8M
Jan 24, 2005	29.09	0.21%	29.13	29.35	28.77	3.7M
Jan 17, 2005	29.03	0.03%	28.88	29.66	28.55	2.7M
Jan 10, 2005	29.02	-1.33%	29.45	29.58	28.78	4.4M
Jan 3, 2005	29.41	-1.61%	30.00	30.04	29.33	4.8M
Dec 27, 2004	29.89	0.00%	29.89	30.17	29.59	2.4M
Dec 20, 2004	29.89	-0.86%	30.15	30.22	29.61	2.4M
Dec 13, 2004	30.15	0.90%	29.90	30.52	29.57	5.9M
Dec 6, 2004	29.88	1.91%	29.32	30.00	28.51	5.2M
Nov 29, 2004	29.32	2.84%	28.65	29.63	28.19	5.6M
Nov 22, 2004	28.51	4.20%	28.50	29.57	27.94	6.4M
Nov 15, 2004	27.36	0.74%	27.16	27.80	26.68	6.8M
Nov 8, 2004	27.16	-0.04%	27.31	27.35	27.04	3.1M
Nov 1, 2004	27.17	1.23%	26.96	27.35	26.70	4.1M
Oct 25, 2004	26.84	4.15%	25.77	27.13	25.47	4.3M
Oct 18, 2004	25.77	-1.19%	26.03	26.27	25.70	2.5M
Oct 11, 2004	26.08	-0.23%	26.22	26.41	25.72	3.0M
Oct 4, 2004	26.14	-1.69%	26.87	26.92	26.01	2.9M
Sep 27, 2004	26.59	0.87%	26.30	26.79	25.81	4.4M
Sep 20, 2004	26.36	-2.15%	26.87	26.87	26.12	3.5M
Sep 13, 2004	26.94	2.82%	26.20	27.01	25.50	6.3M
Sep 6, 2004	26.20	-0.64%	26.49	26.64	26.08	2.4M
Aug 30, 2004	26.37	0.15%	26.20	26.57	25.84	2.3M
Aug 23, 2004	26.33	1.31%	26.10	26.40	25.96	2.0M
Aug 16, 2004	25.99	2.52%	25.40	26.19	25.25	2.7M
Aug 9, 2004	25.35	-0.43%	25.47	25.57	25.21	2.9M
Aug 2, 2004	25.46	-0.51%	25.60	25.83	25.27	3.1M
Jul 26, 2004	25.59	-0.89%	25.82	26.08	25.35	3.5M
Jul 19, 2004	25.82	0.47%	25.70	26.82	25.56	4.0M
Jul 12, 2004	25.70	-1.72%	26.15	26.37	25.66	2.7M
Jul 5, 2004	26.15	-1.95%	26.60	26.72	26.07	2.7M
Jun 28, 2004	26.67	-0.37%	26.77	27.10	26.44	3.8M
Jun 21, 2004	26.77	3.36%	25.96	26.98	25.92	8.1M
Jun 14, 2004	25.90	-0.19%	25.90	26.18	25.65	3.5M
Jun 7, 2004	25.95	0.27%	26.01	26.13	25.71	2.5M
May 31, 2004	25.88	1.45%	25.60	26.20	25.33	2.9M
May 24, 2004	25.51	-3.37%	26.24	26.34	25.03	8.4M
May 17, 2004	26.40	-2.22%	26.73	27.18	26.27	3.6M
May 10, 2004	27.00	-0.52%	27.00	27.25	26.50	3.7M
May 3, 2004	27.14	-1.77%	27.64	28.13	27.12	4.9M
Apr 26, 2004	27.63	0.36%	27.50	27.90	27.26	4.6M
Apr 19, 2004	27.53	2.57%	26.73	27.56	26.15	4.2M
Apr 12, 2004	26.84	-0.70%	27.11	27.32	26.69	3.5M
Apr 5, 2004	27.03	0.86%	26.65	27.42	26.55	2.2M
Mar 29, 2004	26.80	-0.92%	27.02	27.61	26.61	4.1M
Mar 22, 2004	27.05	0.22%	27.00	27.17	26.41	3.3M
Mar 15, 2004	26.99	-2.03%	27.51	27.62	26.68	3.8M
Mar 8, 2004	27.55	-2.06%	28.14	28.24	27.37	4.5M
Mar 1, 2004	28.13	0.61%	28.19	28.70	27.90	4.3M
Feb 23, 2004	27.96	-0.85%	28.21	28.32	27.10	6.7M
Feb 16, 2004	28.20	1.99%	27.60	28.33	27.17	4.4M
Feb 9, 2004	27.65	1.21%	27.35	28.13	27.28	5.0M
Feb 2, 2004	27.32	3.76%	26.35	27.36	26.27	4.4M
Jan 26, 2004	26.33	-1.20%	26.55	27.14	26.16	4.1M
Jan 19, 2004	26.65	2.82%	25.90	26.94	25.70	4.1M
Jan 12, 2004	25.92	-1.67%	26.49	26.92	25.76	6.6M
Jan 5, 2004	26.36	-1.31%	27.00	27.35	26.21	5.2M
Dec 29, 2003	26.71	-1.18%	27.04	27.14	26.55	3.2M
Dec 22, 2003	27.03	2.23%	26.50	27.39	26.50	2.1M
Dec 15, 2003	26.44	3.16%	25.90	27.00	25.87	5.9M
Dec 8, 2003	25.63	-0.74%	25.83	26.45	25.51	4.1M
Dec 1, 2003	25.82	0.82%	25.70	26.02	25.36	4.7M
Nov 24, 2003	25.61	1.63%	25.21	26.10	24.92	3.2M
Nov 17, 2003	25.20	-3.08%	26.01	26.10	25.07	4.9M
Nov 10, 2003	26.00	-1.07%	26.40	26.78	26.00	5.2M
Nov 3, 2003	26.28	1.39%	26.12	26.37	25.65	3.3M
Oct 27, 2003	25.92	-0.80%	26.13	26.26	25.66	3.1M
Oct 20, 2003	26.13	-1.77%	26.55	26.95	25.71	4.0M
Oct 13, 2003	26.60	0.42%	26.51	26.90	26.37	3.7M
Oct 6, 2003	26.49	-1.30%	26.84	26.93	26.22	3.6M
Sep 29, 2003	26.84	1.24%	26.54	27.06	26.37	4.8M
Sep 22, 2003	26.51	-4.78%	27.84	27.84	26.44	6.7M
Sep 15, 2003	27.84	3.53%	27.06	27.90	26.80	8.7M
Sep 8, 2003	26.89	3.98%	25.85	27.18	25.33	11.5M
Sep 1, 2003	25.86	6.86%	24.30	25.90	24.27	4.8M
Aug 25, 2003	24.20	-0.12%	24.18	24.44	23.64	3.3M
Aug 18, 2003	24.23	-1.18%	24.60	24.84	24.20	2.6M
Aug 11, 2003	24.52	3.42%	23.72	24.56	23.65	3.0M
Aug 4, 2003	23.71	-0.67%	23.78	24.15	23.26	3.2M
Jul 28, 2003	23.87	-2.61%	24.48	24.50	23.72	3.9M
Jul 21, 2003	24.51	-2.16%	24.95	24.95	23.96	4.1M
Jul 14, 2003	25.05	1.50%	24.87	25.25	24.38	5.2M
Jul 7, 2003	24.68	1.48%	24.33	25.05	24.28	4.2M
Jun 30, 2003	24.32	0.00%	24.37	24.80	23.95	3.4M
Jun 23, 2003	24.32	-5.00%	25.50	25.55	24.23	4.6M
Jun 16, 2003	25.60	-0.78%	25.87	26.43	25.27	6.9M
Jun 9, 2003	25.80	1.38%	25.50	26.00	25.03	4.1M
Jun 2, 2003	25.45	2.00%	24.95	25.95	24.58	5.5M
May 26, 2003	24.95	0.97%	24.71	25.01	24.25	7.7M
May 19, 2003	24.71	15.20%	22.40	24.79	22.30	17.3M
May 12, 2003	21.45	-0.88%	21.60	22.02	21.45	5.6M
May 5, 2003	21.64	-1.68%	22.02	22.07	21.40	5.4M
Apr 28, 2003	22.01	0.69%	21.84	22.41	21.35	4.7M
Apr 21, 2003	21.86	-0.55%	22.00	22.19	21.46	2.8M
Apr 14, 2003	21.98	3.39%	21.27	22.07	21.27	3.2M
Apr 7, 2003	21.26	-2.16%	21.88	22.01	21.17	3.7M
Mar 31, 2003	21.73	2.07%	21.05	22.15	20.71	4.9M
Mar 24, 2003	21.29	-4.74%	22.30	22.31	21.20	4.7M
Mar 17, 2003	22.35	8.23%	20.69	22.35	20.58	5.4M
Mar 10, 2003	20.65	1.23%	20.25	20.95	19.95	4.0M
Mar 3, 2003	20.40	-1.64%	20.94	21.09	20.02	3.9M
Feb 24, 2003	20.74	-1.52%	21.07	21.07	20.36	4.4M
Feb 17, 2003	21.06	-3.66%	21.86	21.99	20.80	5.8M
Feb 10, 2003	21.86	-6.02%	23.26	23.41	21.40	9.3M
Feb 3, 2003	23.26	-2.96%	24.22	24.30	23.13	5.0M
Jan 27, 2003	23.97	0.80%	23.78	24.22	23.15	5.7M
Jan 20, 2003	23.78	-2.26%	24.58	24.96	23.51	3.8M
Jan 13, 2003	24.33	0.70%	24.21	24.99	24.16	4.7M
Jan 6, 2003	24.16	0.17%	24.20	24.48	23.74	3.2M
Dec 30, 2002	24.12	4.10%	23.19	24.25	23.00	3.1M
Dec 23, 2002	23.17	-1.70%	23.47	23.90	23.12	1.8M
Dec 16, 2002	23.57	-1.55%	23.95	24.16	22.98	3.7M
Dec 9, 2002	23.94	-0.95%	24.04	24.53	23.82	3.3M
Dec 2, 2002	24.17	0.08%	24.20	24.81	23.58	5.2M
Nov 25, 2002	24.15	1.90%	24.00	24.35	23.40	3.9M
Nov 18, 2002	23.70	5.43%	22.58	23.98	22.17	5.7M
Nov 11, 2002	22.48	6.74%	21.06	22.58	19.65	10.0M
Nov 4, 2002	21.06	-1.08%	21.40	21.75	20.96	3.6M
Oct 28, 2002	21.29	-5.92%	22.38	22.47	20.67	5.5M
Oct 21, 2002	22.63	-1.69%	22.92	23.50	22.27	3.1M
Oct 14, 2002	23.02	1.90%	22.56	23.25	22.43	3.4M
Oct 7, 2002	22.59	2.40%	22.40	22.82	21.61	5.7M
Sep 30, 2002	22.06	-0.94%	22.02	22.98	21.55	4.4M
Sep 23, 2002	22.27	1.14%	21.90	22.94	21.17	4.2M
Sep 16, 2002	22.02	-2.39%	22.63	23.10	21.55	4.1M
Sep 9, 2002	22.56	-1.36%	22.73	23.25	22.06	2.8M
Sep 2, 2002	22.87	-1.21%	23.00	23.40	22.53	4.1M
Aug 26, 2002	23.15	-1.03%	23.36	23.90	22.95	5.2M
Aug 19, 2002	23.39	6.56%	21.95	23.65	21.00	10.5M
Aug 12, 2002	21.95	-1.22%	21.75	22.25	21.46	5.7M
Aug 5, 2002	22.22	-1.02%	22.50	22.71	21.70	5.1M
Jul 29, 2002	22.45	-0.22%	22.60	23.42	22.04	7.8M
Jul 22, 2002	22.50	2.27%	21.95	23.30	21.00	8.4M
Jul 15, 2002	22.00	-8.60%	24.07	24.85	21.87	5.3M
Jul 8, 2002	24.07	-10.09%	26.85	27.14	23.90	4.4M
Jul 1, 2002	26.77	-3.22%	27.52	27.99	26.10	3.1M
Jun 24, 2002	27.66	0.47%	27.53	28.19	26.21	4.7M
Jun 17, 2002	27.53	1.93%	27.45	28.19	27.13	3.7M
Jun 10, 2002	27.01	-0.99%	27.20	28.12	26.56	3.7M
Jun 3, 2002	27.28	-3.43%	28.17	28.40	26.94	3.5M
May 27, 2002	28.25	0.89%	27.80	28.37	27.59	2.5M
May 20, 2002	28.00	1.74%	27.50	28.25	27.15	2.4M
May 13, 2002	27.52	1.89%	26.94	28.24	26.85	3.6M
May 6, 2002	27.01	-2.91%	27.83	27.91	26.98	2.4M
Apr 29, 2002	27.82	2.13%	27.24	28.35	27.12	3.0M
Apr 22, 2002	27.24	-1.84%	27.75	28.00	27.21	2.5M
Apr 15, 2002	27.75	-1.42%	28.15	28.15	27.06	2.3M
Apr 8, 2002	28.15	5.47%	26.44	28.31	26.44	3.9M
Apr 1, 2002	26.69	-0.41%	26.72	27.15	26.36	3.2M
Mar 25, 2002	26.80	0.49%	26.42	27.16	26.25	1.9M
Mar 18, 2002	26.67	1.48%	26.04	27.25	26.04	3.2M
Mar 11, 2002	26.28	-0.61%	26.65	26.81	25.93	3.4M
Mar 4, 2002	26.44	-1.71%	27.00	27.15	25.93	3.8M
Feb 25, 2002	26.90	-0.92%	27.30	27.30	26.50	3.2M
Feb 18, 2002	27.15	2.14%	26.50	27.40	25.59	3.8M
Feb 11, 2002	26.58	-2.24%	27.24	27.49	26.44	3.7M
Feb 4, 2002	27.19	-2.89%	28.01	28.25	26.63	3.8M
Jan 28, 2002	28.00	-2.23%	28.65	28.85	27.77	4.5M
Jan 21, 2002	28.64	-1.48%	28.90	29.50	28.37	2.8M
Jan 14, 2002	29.07	1.54%	28.37	30.00	28.35	3.9M
Jan 7, 2002	28.63	-1.07%	28.90	29.42	28.26	2.8M
Dec 31, 2001	28.94	-4.27%	29.98	30.10	28.60	2.5M
Dec 24, 2001	30.23	-1.02%	30.30	30.73	29.75	2.1M
Dec 17, 2001	30.54	2.14%	29.90	30.54	29.64	3.5M
Dec 10, 2001	29.90	1.01%	29.76	30.05	28.90	2.7M
Dec 3, 2001	29.60	0.99%	29.20	29.91	29.10	2.4M
Nov 26, 2001	29.31	-1.84%	29.76	30.01	28.87	3.1M
Nov 19, 2001	29.86	-0.80%	30.00	30.29	29.51	2.0M
Nov 12, 2001	30.10	-1.79%	30.50	30.69	29.78	3.5M
Nov 5, 2001	30.65	2.85%	30.25	31.44	30.05	4.6M
Oct 29, 2001	29.80	5.11%	28.15	30.05	27.81	3.6M
Oct 22, 2001	28.35	1.25%	27.95	28.50	27.27	2.1M
Oct 15, 2001	28.00	1.82%	27.30	28.01	26.98	2.4M
Oct 8, 2001	27.50	-1.08%	27.80	28.00	26.76	2.8M
Oct 1, 2001	27.80	-0.71%	27.85	28.56	27.28	2.6M
Sep 24, 2001	28.00	4.48%	27.05	28.27	26.75	3.6M
Sep 17, 2001	26.80	-5.17%	28.60	29.27	26.80	5.1M
Sep 10, 2001	28.26	-0.04%	28.02	28.74	28.02	530.7K
Sep 3, 2001	28.27	0.28%	28.05	28.74	27.25	2.7M
Aug 27, 2001	28.19	0.32%	28.10	28.50	27.28	2.7M
Aug 20, 2001	28.10	8.08%	26.00	28.35	25.90	4.0M
Aug 13, 2001	26.00	0.04%	26.00	26.36	25.52	2.8M
Aug 6, 2001	25.99	-2.07%	26.50	26.61	25.63	4.8M
Jul 30, 2001	26.54	-1.74%	27.02	27.52	26.36	3.0M
Jul 23, 2001	27.01	-5.23%	28.49	28.49	26.64	3.5M
Jul 16, 2001	28.50	3.52%	27.63	28.73	27.44	2.9M
Jul 9, 2001	27.53	1.96%	27.01	27.62	26.80	2.4M
Jul 2, 2001	27.00	4.85%	26.00	27.50	25.75	3.1M
Jun 25, 2001	25.75	-6.60%	27.77	27.98	25.75	4.7M
Jun 18, 2001	27.57	-0.33%	27.77	28.46	27.20	2.9M
Jun 11, 2001	27.66	-3.69%	28.75	28.81	27.33	6.1M
Jun 4, 2001	28.72	-2.48%	29.30	29.80	28.00	2.5M
May 28, 2001	29.45	1.90%	28.90	29.70	28.85	2.0M
May 21, 2001	28.90	0.49%	28.35	29.44	28.35	4.0M
May 14, 2001	28.76	-6.44%	30.85	30.92	28.68	4.9M
May 7, 2001	30.74	0.16%	30.44	31.00	30.34	1.8M
Apr 30, 2001	30.69	-0.03%	30.61	30.94	29.76	2.1M
Apr 23, 2001	30.70	3.40%	29.80	30.75	29.13	2.3M
Apr 16, 2001	29.69	0.47%	30.00	30.40	29.10	4.0M
Apr 9, 2001	29.55	1.51%	29.20	29.80	28.25	2.1M
Apr 2, 2001	29.11	-2.54%	29.67	30.11	28.75	2.8M
Mar 26, 2001	29.87	0.91%	29.85	29.97	28.63	3.5M
Mar 19, 2001	29.60	-2.15%	30.40	30.95	28.80	3.4M
Mar 12, 2001	30.25	-2.42%	30.90	31.21	29.23	4.6M
Mar 5, 2001	31.00	1.74%	30.50	31.20	30.01	3.3M
Feb 26, 2001	30.47	4.74%	29.40	30.96	28.65	5.1M
Feb 19, 2001	29.09	-2.71%	29.90	30.40	28.70	3.0M
Feb 12, 2001	29.90	-5.17%	31.53	31.59	28.95	6.4M
Feb 5, 2001	31.53	0.13%	31.49	31.99	31.20	5.0M
Jan 29, 2001	31.49	-1.41%	32.50	33.05	31.38	5.5M
Jan 22, 2001	31.94	-1.90%	32.31	32.75	31.12	3.6M
Jan 15, 2001	32.56	1.56%	32.44	33.75	32.25	3.8M
Jan 8, 2001	32.06	-1.35%	32.56	33.69	31.56	3.6M
Jan 1, 2001	32.50	-6.12%	34.69	35.44	31.00	4.8M
Dec 25, 2000	34.62	4.53%	33.12	34.94	33.00	2.6M
Dec 18, 2000	33.12	6.84%	31.62	33.50	30.94	3.3M
Dec 11, 2000	31.00	-3.13%	32.25	32.25	30.50	3.0M
Dec 4, 2000	32.00	-2.47%	33.00	33.69	31.06	2.8M
Nov 27, 2000	32.81	-0.39%	32.69	34.00	32.31	3.8M
Nov 20, 2000	32.94	0.76%	32.81	34.62	32.50	2.7M
Nov 13, 2000	32.69	3.78%	31.62	33.19	29.69	5.7M
Nov 6, 2000	31.50	7.22%	29.75	32.00	29.56	3.5M
Oct 30, 2000	29.38	1.98%	28.94	29.94	28.19	3.5M
Oct 23, 2000	28.81	8.23%	26.62	28.81	26.56	2.9M
Oct 16, 2000	26.62	3.90%	25.69	27.44	25.56	2.6M
Oct 9, 2000	25.62	-1.00%	25.88	26.94	25.50	2.2M
Oct 2, 2000	25.88	0.00%	25.88	26.81	25.06	2.4M
Sep 25, 2000	25.88	1.49%	25.38	26.62	24.81	2.1M
Sep 18, 2000	25.50	1.51%	25.00	26.06	24.31	2.4M
Sep 11, 2000	25.12	-5.63%	26.38	26.50	24.81	3.6M
Sep 4, 2000	26.62	5.97%	25.12	26.69	23.75	2.9M
Aug 28, 2000	25.12	-3.61%	26.06	26.44	24.88	1.9M
Aug 21, 2000	26.06	0.00%	25.94	26.88	25.81	1.4M
Aug 14, 2000	26.06	-2.58%	26.50	27.25	25.94	1.7M
Aug 7, 2000	26.75	0.22%	26.50	26.94	25.44	2.3M
Jul 31, 2000	26.69	0.95%	26.62	27.12	26.12	2.4M
Jul 24, 2000	26.44	-4.06%	27.56	29.00	26.06	3.7M
Jul 17, 2000	27.56	-1.15%	27.62	28.69	27.00	2.0M
Jul 10, 2000	27.88	-1.10%	27.94	28.38	27.12	2.0M
Jul 3, 2000	28.19	-3.19%	28.88	29.69	28.00	1.4M
Jun 26, 2000	29.12	-2.93%	30.25	31.19	27.75	2.7M
Jun 19, 2000	30.00	-1.83%	30.56	30.88	29.38	2.5M
Jun 12, 2000	30.56	-1.61%	31.06	31.62	30.06	2.8M
Jun 5, 2000	31.06	3.74%	31.62	33.31	28.81	6.4M
May 29, 2000	29.94	-5.52%	31.38	32.19	29.56	2.4M
May 22, 2000	31.69	12.42%	28.31	31.94	27.94	5.4M
May 15, 2000	28.19	-3.19%	29.25	30.94	28.00	4.4M
May 8, 2000	29.12	2.61%	29.19	29.88	28.50	2.4M
May 1, 2000	28.38	9.15%	25.50	30.50	25.44	5.8M
Apr 24, 2000	26.00	-7.34%	28.06	29.44	25.62	4.8M
Apr 17, 2000	28.06	-4.07%	29.50	30.25	27.12	3.4M
Apr 10, 2000	29.25	4.02%	28.12	31.62	27.56	4.9M
Apr 3, 2000	28.12	-8.55%	30.81	33.88	28.06	5.0M
Mar 27, 2000	30.75	0.82%	29.44	31.38	28.94	3.2M
Mar 20, 2000	30.50	-4.33%	31.62	35.38	28.12	7.5M
Mar 13, 2000	31.88	10.16%	28.69	34.12	27.88	5.0M
Mar 6, 2000	28.94	-0.21%	29.00	30.44	27.06	4.4M
Feb 28, 2000	29.00	4.50%	27.75	29.19	27.62	3.5M
Feb 21, 2000	27.75	-5.13%	29.19	29.94	27.31	4.3M
Feb 14, 2000	29.25	13.33%	25.81	29.81	25.81	5.2M
Feb 7, 2000	25.81	-8.44%	28.19	28.62	25.44	4.4M
Jan 31, 2000	28.19	-4.63%	29.88	32.25	27.75	4.9M
Jan 24, 2000	29.56	-10.59%	32.88	33.19	29.25	3.5M
Jan 17, 2000	33.06	-6.37%	33.56	35.38	32.00	3.9M
Jan 10, 2000	35.31	-4.57%	36.75	37.50	34.38	3.7M
Jan 3, 2000	37.00	-4.37%	39.62	39.62	35.06	4.3M
Dec 27, 1999	38.69	-1.58%	39.25	40.44	38.19	1.9M
Dec 20, 1999	39.31	0.79%	38.75	39.44	37.44	2.5M
Dec 13, 1999	39.00	-5.32%	41.00	41.06	38.06	3.9M
Dec 6, 1999	41.19	-9.35%	45.50	46.00	40.56	3.2M
Nov 29, 1999	45.44	0.71%	44.50	45.88	43.94	2.1M
Nov 22, 1999	45.12	-1.66%	45.38	45.88	44.56	1.1M
Nov 15, 1999	45.88	2.39%	44.81	47.00	43.94	3.6M
Nov 8, 1999	44.81	0.00%	45.00	46.06	43.88	1.9M
Nov 1, 1999	44.81	-0.42%	45.06	46.31	44.56	3.0M
Oct 25, 1999	45.00	5.73%	42.12	45.50	41.69	2.7M
Oct 18, 1999	42.56	6.08%	40.06	43.19	40.06	2.1M
Oct 11, 1999	40.12	-5.18%	41.88	42.00	39.38	2.5M
Oct 4, 1999	42.31	8.82%	38.88	42.44	38.25	3.8M
Sep 27, 1999	38.88	-6.04%	41.12	41.75	38.00	5.4M
Sep 20, 1999	41.38	-0.74%	41.44	42.06	41.06	2.5M
Sep 13, 1999	41.69	1.53%	40.69	41.94	40.19	2.6M
Sep 6, 1999	41.06	-6.28%	43.00	43.06	40.75	3.4M
Aug 30, 1999	43.81	-2.77%	44.81	45.31	42.62	3.2M
Aug 23, 1999	45.06	1.69%	44.06	45.88	44.06	2.2M
Aug 16, 1999	44.31	0.00%	44.31	45.50	43.56	2.7M
Aug 9, 1999	44.31	1.28%	43.94	44.62	43.75	1.9M
Aug 2, 1999	43.75	-0.57%	44.00	44.75	43.25	2.2M
Jul 26, 1999	44.00	0.14%	43.69	44.88	43.31	3.3M
Jul 19, 1999	43.94	1.60%	43.00	44.56	42.88	3.3M
Jul 12, 1999	43.25	0.58%	43.00	43.44	42.94	3.2M
Jul 5, 1999	43.00	-2.14%	43.69	44.06	42.94	2.3M
Jun 28, 1999	43.94	4.32%	41.94	46.50	41.75	5.3M
Jun 21, 1999	42.12	-5.75%	44.25	44.69	40.50	4.0M
Jun 14, 1999	44.69	2.45%	43.62	45.12	43.31	3.6M
Jun 7, 1999	43.62	-3.07%	44.56	44.94	42.81	2.8M
May 31, 1999	45.00	1.69%	44.00	45.12	42.25	3.1M
May 24, 1999	44.25	3.05%	43.00	45.25	42.38	5.2M
May 17, 1999	42.94	2.53%	41.69	43.50	41.00	4.5M
May 10, 1999	41.88	3.41%	40.44	43.31	39.62	3.9M
May 3, 1999	40.50	-0.61%	41.00	41.62	39.38	5.5M
Apr 26, 1999	40.75	-4.68%	41.00	43.12	40.19	4.9M
Apr 19, 1999	42.75	3.16%	41.12	44.25	40.81	4.0M
Apr 12, 1999	41.44	4.75%	39.50	41.88	39.38	3.7M
Apr 5, 1999	39.56	-5.11%	41.75	42.31	39.31	3.9M
Mar 29, 1999	41.69	1.68%	40.88	42.69	40.38	3.4M
Mar 22, 1999	41.00	-3.26%	42.38	43.19	40.44	4.5M
Mar 15, 1999	42.38	-1.44%	43.44	43.50	41.12	3.9M
Mar 8, 1999	43.00	2.38%	41.56	43.25	40.06	4.5M
Mar 1, 1999	42.00	4.50%	40.06	42.38	38.06	6.4M
Feb 22, 1999	40.19	-3.44%	41.50	42.88	39.81	4.7M
Feb 15, 1999	41.62	3.40%	40.38	42.44	39.62	3.8M
Feb 8, 1999	40.25	-7.22%	43.12	43.12	40.00	5.4M
Feb 1, 1999	43.38	-7.58%	46.94	46.94	43.00	5.7M
Jan 25, 1999	46.94	5.94%	44.31	47.25	44.12	5.2M
Jan 18, 1999	44.31	-1.80%	45.00	45.19	43.38	3.9M
Jan 11, 1999	45.12	-13.65%	46.50	47.00	44.00	15.4M
Jan 4, 1999	52.25	-5.00%	54.88	57.25	51.38	5.0M
Dec 28, 1998	55.00	-2.00%	56.00	56.69	54.56	1.3M
Dec 21, 1998	56.12	0.32%	55.25	56.56	53.62	2.0M
Dec 14, 1998	55.94	0.34%	56.00	56.00	53.94	2.6M
Dec 7, 1998	55.75	-3.46%	57.38	57.81	54.94	2.1M
Nov 30, 1998	57.75	-0.86%	57.62	58.19	56.19	2.3M
Nov 23, 1998	58.25	1.30%	57.25	59.19	56.62	2.4M
Nov 16, 1998	57.50	5.74%	55.00	57.81	55.00	2.8M
Nov 9, 1998	54.38	-2.68%	56.38	57.56	53.81	2.7M
Nov 2, 1998	55.88	4.82%	53.56	57.44	53.44	2.9M
Oct 26, 1998	53.31	-5.23%	56.19	56.56	51.88	3.6M
Oct 19, 1998	56.25	-1.32%	57.19	58.44	54.31	2.7M
Oct 12, 1998	57.00	0.88%	56.75	59.94	55.00	4.2M
Oct 5, 1998	56.50	7.50%	52.44	57.94	52.44	5.6M
Sep 28, 1998	52.56	4.99%	50.44	53.50	49.19	2.8M
Sep 21, 1998	50.06	-1.84%	50.44	53.12	49.69	3.2M
Sep 14, 1998	51.00	1.11%	50.38	51.88	50.25	4.3M
Sep 7, 1998	50.44	5.63%	48.94	51.19	46.69	3.1M
Aug 31, 1998	47.75	-9.15%	52.12	53.50	47.75	6.9M
Aug 24, 1998	52.56	0.84%	53.00	54.38	50.62	4.2M
Aug 17, 1998	52.12	4.12%	49.88	53.06	49.62	2.4M
Aug 10, 1998	50.06	-0.50%	50.06	52.50	49.38	2.8M
Aug 3, 1998	50.31	-6.83%	54.06	56.31	50.00	3.6M
Jul 27, 1998	54.00	0.22%	53.81	54.69	52.56	3.4M
Jul 20, 1998	53.88	-1.70%	54.88	54.88	52.38	2.3M
Jul 13, 1998	54.81	1.97%	53.88	55.50	52.62	3.5M
Jul 6, 1998	53.75	2.38%	52.38	54.25	52.25	3.3M
Jun 29, 1998	52.50	-3.67%	54.88	55.00	52.38	2.6M
Jun 22, 1998	54.50	1.40%	53.81	55.25	52.50	2.7M
Jun 15, 1998	53.75	-3.36%	55.12	56.19	53.12	3.8M
Jun 8, 1998	55.62	-2.42%	57.12	57.12	55.06	3.3M
Jun 1, 1998	57.00	4.59%	54.44	57.00	54.12	3.4M
May 25, 1998	54.50	-1.91%	55.81	56.19	54.00	2.3M
May 18, 1998	55.56	3.73%	53.31	55.69	51.50	4.6M
May 11, 1998	53.56	-1.62%	54.50	55.38	53.06	3.9M
May 4, 1998	54.44	4.69%	52.75	55.81	51.75	4.5M
Apr 27, 1998	52.00	4.25%	49.06	52.25	48.12	5.9M
Apr 20, 1998	49.88	-4.99%	52.56	53.38	49.88	3.4M
Apr 13, 1998	52.50	-0.59%	52.94	53.06	50.19	4.2M
Apr 6, 1998	52.81	-3.44%	55.19	55.38	52.31	2.9M
Mar 30, 1998	54.69	-7.99%	59.31	60.00	54.31	3.7M
Mar 23, 1998	59.44	-3.83%	61.00	62.88	59.38	2.8M
Mar 16, 1998	61.81	3.22%	58.94	62.50	58.94	2.9M
Mar 9, 1998	59.88	1.70%	58.50	60.00	58.06	2.1M
Mar 2, 1998	58.88	1.41%	58.00	58.94	57.88	2.2M
Feb 23, 1998	58.06	2.54%	57.25	58.44	56.50	3.1M
Feb 16, 1998	56.62	2.59%	55.50	56.88	53.25	4.5M
Feb 9, 1998	55.19	-1.23%	56.12	56.12	53.88	5.5M
Feb 2, 1998	55.88	4.45%	53.69	56.44	53.69	3.8M
Jan 26, 1998	53.50	-1.27%	54.44	56.31	53.50	3.2M
Jan 19, 1998	54.19	-1.37%	55.00	55.62	52.69	2.4M
Jan 12, 1998	54.94	3.66%	52.75	55.69	52.69	2.9M
Jan 5, 1998	53.00	-10.74%	59.12	59.44	52.94	4.0M
Dec 29, 1997	59.38	3.27%	57.75	59.44	57.12	1.8M
Dec 22, 1997	57.50	2.33%	56.19	58.00	56.12	1.2M
Dec 15, 1997	56.19	-1.42%	57.25	59.44	54.94	2.5M
Dec 8, 1997	57.00	0.21%	56.94	57.94	55.56	2.2M
Dec 1, 1997	56.88	1.57%	56.44	57.50	55.56	2.9M
Nov 24, 1997	56.00	1.82%	54.06	56.44	54.00	1.7M
Nov 17, 1997	55.00	4.15%	53.31	55.31	51.88	3.6M
Nov 10, 1997	52.81	0.11%	52.94	54.25	52.31	2.4M
Nov 3, 1997	52.75	2.31%	52.44	53.94	51.81	2.6M
Oct 27, 1997	51.56	-5.19%	53.88	54.44	46.00	4.5M
Oct 20, 1997	54.38	2.84%	52.88	55.44	52.12	2.2M
Oct 13, 1997	52.88	0.72%	52.38	55.12	51.88	3.6M
Oct 6, 1997	52.50	4.21%	50.38	52.50	50.25	3.6M
Sep 29, 1997	50.38	1.14%	49.62	51.12	48.06	4.2M
Sep 22, 1997	49.81	1.53%	49.50	50.94	49.00	3.2M
Sep 15, 1997	49.06	0.00%	49.06	50.56	48.00	6.6M
Sep 8, 1997	49.06	-2.11%	50.06	52.88	48.19	5.6M
Sep 1, 1997	50.12	8.06%	46.31	50.38	46.31	3.4M
Aug 25, 1997	46.38	-3.62%	48.50	49.12	46.25	2.2M
Aug 18, 1997	48.12	0.50%	47.81	49.94	46.31	2.5M
Aug 11, 1997	47.88	-1.66%	49.06	49.94	47.44	2.6M
Aug 4, 1997	48.69	-5.24%	50.88	52.00	47.25	2.8M
Jul 28, 1997	51.38	1.62%	50.69	52.44	49.75	2.7M
Jul 21, 1997	50.56	1.36%	49.00	51.50	48.69	2.6M
Jul 14, 1997	49.88	2.05%	50.00	52.81	49.62	5.2M
Jul 7, 1997	48.88	0.27%	48.88	49.00	46.62	3.6M
Jun 30, 1997	48.75	-1.28%	49.88	50.00	46.62	3.2M
Jun 23, 1997	49.38	0.78%	48.75	49.75	46.75	2.7M
Jun 16, 1997	49.00	-2.74%	50.00	50.25	48.75	3.3M
Jun 9, 1997	50.38	6.92%	47.12	51.62	47.00	3.0M
Jun 2, 1997	47.12	2.43%	46.00	47.12	45.25	3.5M
May 26, 1997	46.00	-3.40%	47.12	47.62	45.00	3.5M
May 19, 1997	47.62	3.52%	46.38	48.38	45.62	3.7M
May 12, 1997	46.00	-7.07%	49.62	50.38	45.88	4.1M
May 5, 1997	49.50	-2.21%	50.88	52.50	48.25	4.0M
Apr 28, 1997	50.62	5.46%	47.88	51.25	47.62	3.2M
Apr 21, 1997	48.00	1.05%	47.50	48.38	46.88	2.6M
Apr 14, 1997	47.50	5.84%	44.88	47.62	44.12	3.4M
Apr 7, 1997	44.88	-4.75%	47.50	49.00	44.75	3.1M
Mar 31, 1997	47.12	-1.59%	47.62	47.88	45.75	3.7M
Mar 24, 1997	47.88	2.97%	46.88	49.50	46.75	3.8M
Mar 17, 1997	46.50	0.26%	46.12	47.88	45.00	4.6M
Mar 10, 1997	46.38	0.83%	46.00	47.19	45.75	4.5M
Mar 3, 1997	46.00	2.09%	45.06	46.25	44.69	4.1M
Feb 24, 1997	45.06	1.26%	44.50	45.25	44.44	4.0M
Feb 17, 1997	44.50	2.16%	43.81	44.81	43.38	4.4M
Feb 10, 1997	43.56	4.66%	42.00	43.56	41.88	5.4M
Feb 3, 1997	41.62	0.29%	41.62	42.31	40.75	2.9M
Jan 27, 1997	41.50	1.37%	41.06	41.62	40.31	3.8M
Jan 20, 1997	40.94	-0.75%	41.38	42.44	40.62	3.2M
Jan 13, 1997	41.25	0.61%	40.94	41.25	40.38	3.4M
Jan 6, 1997	41.00	1.08%	40.75	41.19	39.94	2.6M
Dec 30, 1996	40.56	-0.47%	40.88	41.31	39.38	2.0M
Dec 23, 1996	40.75	0.92%	40.50	40.94	40.19	1.3M
Dec 16, 1996	40.38	1.25%	39.94	40.44	39.69	4.2M
Dec 9, 1996	39.88	-1.53%	40.44	40.81	39.75	2.9M
Dec 2, 1996	40.50	-1.96%	41.25	41.25	40.06	2.5M
Nov 25, 1996	41.31	-0.31%	41.44	41.88	41.31	1.7M
Nov 18, 1996	41.44	0.00%	41.44	41.81	41.00	3.2M
Nov 11, 1996	41.44	2.17%	40.44	41.62	40.38	12.2M
Nov 4, 1996	40.56	1.10%	40.12	40.69	40.00	4.5M
Oct 28, 1996	40.12	-3.19%	41.44	41.94	40.00	24.6M
Oct 21, 1996	41.44	2.63%	40.44	42.12	40.25	2.5M
Oct 14, 1996	40.38	2.23%	39.94	40.75	39.88	5.0M
Oct 7, 1996	39.50	0.97%	38.94	40.19	38.75	7.8M
Sep 30, 1996	39.12	0.31%	39.12	39.38	38.81	11.2M
Sep 23, 1996	39.00	0.31%	38.62	39.38	38.31	5.0M
Sep 16, 1996	38.88	2.48%	37.94	39.81	37.88	9.8M
Sep 9, 1996	37.94	3.77%	36.69	38.25	36.62	5.5M
Sep 2, 1996	36.56	12.29%	32.19	36.62	32.00	6.1M
Aug 26, 1996	32.56	-3.35%	33.56	33.81	32.50	1.4M
Aug 19, 1996	33.69	-1.46%	34.19	34.25	33.50	1.4M
Aug 12, 1996	34.19	-2.48%	34.94	35.06	33.56	2.1M
Aug 5, 1996	35.06	0.89%	34.62	35.19	34.50	1.8M
Jul 29, 1996	34.75	3.73%	33.44	34.75	32.94	2.8M
Jul 22, 1996	33.50	2.10%	32.75	33.62	32.06	3.0M
Jul 15, 1996	32.81	-4.37%	34.25	34.38	32.38	3.0M
Jul 8, 1996	34.31	2.60%	33.25	34.50	33.19	2.2M
Jul 1, 1996	33.44	-5.13%	34.88	34.94	33.38	1.9M
Jun 24, 1996	35.25	6.62%	33.19	35.38	33.00	3.6M
Jun 17, 1996	33.06	5.79%	31.31	33.12	30.75	4.7M
Jun 10, 1996	31.25	-8.76%	34.19	34.25	31.06	4.6M
Jun 3, 1996	34.25	6.20%	32.00	34.25	31.69	2.1M
May 27, 1996	32.25	-1.71%	32.94	33.00	31.62	1.8M
May 20, 1996	32.81	1.93%	32.44	32.94	31.88	2.5M
May 13, 1996	32.19	3.01%	31.31	32.19	31.00	1.9M
May 6, 1996	31.25	2.86%	30.50	31.31	29.75	1.8M
Apr 29, 1996	30.38	-1.20%	30.69	31.25	30.12	2.7M
Apr 22, 1996	30.75	4.24%	29.75	30.75	29.25	3.1M
Apr 15, 1996	29.50	-0.64%	29.69	30.00	29.31	2.6M
Apr 8, 1996	29.69	-4.41%	30.50	30.50	28.00	4.3M
Apr 1, 1996	31.06	2.04%	30.69	31.62	30.62	1.5M
Mar 25, 1996	30.44	-5.61%	32.38	32.62	30.19	2.5M
Mar 18, 1996	32.25	3.20%	31.50	32.25	31.31	2.7M
Mar 11, 1996	31.25	0.00%	31.00	31.38	30.62	3.1M
Mar 4, 1996	31.25	1.20%	31.00	32.50	31.00	3.6M
Feb 26, 1996	30.88	-6.96%	33.06	33.25	30.50	4.4M
Feb 19, 1996	33.19	1.16%	32.56	33.25	32.25	3.1M
Feb 12, 1996	32.81	-0.58%	33.00	33.62	32.31	3.8M
Feb 5, 1996	33.00	4.13%	31.56	33.69	31.38	3.2M
Jan 29, 1996	31.69	2.62%	30.75	31.88	30.69	2.4M
Jan 22, 1996	30.88	2.52%	30.00	31.25	29.62	2.6M
Jan 15, 1996	30.12	1.04%	29.69	30.25	29.31	2.9M
Jan 8, 1996	29.81	1.46%	29.25	30.19	29.00	2.9M
Jan 1, 1996	29.38	-2.07%	29.88	30.31	29.06	1.9M
Dec 25, 1995	30.00	1.69%	29.62	30.00	29.31	627.6K
Dec 18, 1995	29.50	-3.66%	30.06	30.38	28.94	2.1M
Dec 11, 1995	30.62	4.22%	29.25	30.62	29.19	3.6M
Dec 4, 1995	29.38	5.38%	28.00	29.56	27.81	2.8M
Nov 27, 1995	27.88	4.46%	26.75	28.00	26.62	2.4M
Nov 20, 1995	26.69	0.72%	26.62	27.31	26.38	1.7M
Nov 13, 1995	26.50	1.92%	26.12	27.06	25.44	2.6M
Nov 6, 1995	26.00	0.74%	25.69	26.19	25.56	1.4M
Oct 30, 1995	25.81	-1.68%	26.25	26.69	25.69	1.3M
Oct 23, 1995	26.25	0.00%	26.12	26.94	25.81	2.1M
Oct 16, 1995	26.25	1.43%	25.88	26.38	25.44	3.7M
Oct 9, 1995	25.88	1.01%	25.56	26.19	25.38	2.6M
Oct 2, 1995	25.62	1.99%	25.12	25.81	24.94	2.7M
Sep 25, 1995	25.12	0.72%	24.94	25.56	24.81	2.5M
Sep 18, 1995	24.94	3.10%	24.25	25.06	24.12	2.1M
Sep 11, 1995	24.19	5.45%	23.06	24.38	22.44	4.3M
Sep 4, 1995	22.94	0.00%	22.94	23.19	22.12	2.1M
Aug 28, 1995	22.94	0.57%	22.75	23.00	22.38	2.1M
Aug 21, 1995	22.81	-0.31%	23.00	23.00	22.38	1.7M
Aug 14, 1995	22.88	-1.34%	23.19	23.50	22.62	2.5M
Aug 7, 1995	23.19	0.83%	23.00	23.56	22.88	2.0M
Jul 31, 1995	23.00	-1.63%	23.50	23.50	22.94	2.3M
Jul 24, 1995	23.38	0.30%	23.25	24.31	23.25	1.9M
Jul 17, 1995	23.31	-0.55%	23.38	23.81	23.06	1.7M
Jul 10, 1995	23.44	-1.55%	23.81	23.94	22.81	2.8M
Jul 3, 1995	23.81	-2.82%	24.50	24.75	23.81	1.4M
Jun 26, 1995	24.50	0.25%	24.44	24.94	24.44	1.4M
Jun 19, 1995	24.44	-0.24%	24.62	24.75	24.38	1.9M
Jun 12, 1995	24.50	4.26%	23.56	24.56	23.50	2.4M
Jun 5, 1995	23.50	-2.08%	24.00	24.38	23.50	1.5M
May 29, 1995	24.00	1.31%	23.75	24.56	23.56	2.0M
May 22, 1995	23.69	0.81%	23.62	24.31	23.50	2.1M
May 15, 1995	23.50	-6.00%	25.00	25.06	23.38	2.7M
May 8, 1995	25.00	0.77%	24.75	25.25	24.62	1.2M
May 1, 1995	24.81	-3.16%	25.50	25.50	24.81	2.7M
Apr 24, 1995	25.62	2.97%	24.94	25.62	24.81	1.7M
Apr 17, 1995	24.88	0.28%	24.88	25.00	24.19	2.3M
Apr 10, 1995	24.81	3.89%	23.75	24.81	23.62	1.4M
Apr 3, 1995	23.88	-1.28%	24.00	24.06	23.50	2.5M
Mar 27, 1995	24.19	-2.50%	24.94	25.31	24.19	2.3M
Mar 20, 1995	24.81	-1.74%	25.19	25.31	24.25	3.7M
Mar 13, 1995	25.25	8.60%	23.31	25.38	23.19	3.9M
Mar 6, 1995	23.25	0.82%	23.00	23.38	22.50	2.0M
Feb 27, 1995	23.06	0.00%	23.06	23.19	22.62	1.7M
Feb 20, 1995	23.06	2.22%	22.25	23.19	22.25	2.0M
Feb 13, 1995	22.56	0.53%	22.50	22.56	22.00	2.2M
Feb 6, 1995	22.44	3.17%	21.81	22.50	21.81	2.3M
Jan 30, 1995	21.75	2.64%	21.25	21.81	21.19	2.0M
Jan 23, 1995	21.19	2.76%	20.50	21.25	20.50	1.4M
Jan 16, 1995	20.62	-4.36%	21.44	21.56	20.56	1.8M
Jan 9, 1995	21.56	-0.87%	21.75	21.94	21.19	2.3M
Jan 2, 1995	21.75	-1.14%	21.88	22.31	21.75	1.8M
Dec 26, 1994	22.00	0.00%	22.00	22.44	21.94	2.3M
Dec 19, 1994	22.00	1.43%	21.56	22.50	21.56	2.1M
Dec 12, 1994	21.69	2.07%	21.19	21.94	21.19	4.3M
Dec 5, 1994	21.25	1.19%	21.19	21.50	20.62	2.4M
Nov 28, 1994	21.00	-4.02%	21.69	22.12	20.88	2.9M
Nov 21, 1994	21.88	-4.08%	22.75	22.81	21.75	2.1M
Nov 14, 1994	22.81	6.39%	21.50	23.00	21.44	4.5M
Nov 7, 1994	21.44	4.28%	20.50	21.44	20.31	3.5M
Oct 31, 1994	20.56	0.00%	20.69	20.94	20.44	2.2M
Oct 24, 1994	20.56	1.53%	20.25	20.62	20.19	1.7M
Oct 17, 1994	20.25	2.53%	19.81	20.38	19.75	1.4M
Oct 10, 1994	19.75	1.28%	19.56	20.00	19.38	1.2M
Oct 3, 1994	19.50	-1.27%	19.69	19.88	19.00	1.6M
Sep 26, 1994	19.75	3.29%	19.19	19.94	19.06	2.5M
Sep 19, 1994	19.12	0.00%	19.25	19.44	18.94	1.7M
Sep 12, 1994	19.12	-0.68%	19.38	19.44	19.12	2.0M
Sep 5, 1994	19.25	0.00%	19.25	19.94	19.12	1.9M
Aug 29, 1994	19.25	-3.17%	19.94	20.00	19.06	1.5M
Aug 22, 1994	19.88	0.00%	19.81	20.19	19.56	1.6M
Aug 15, 1994	19.88	1.64%	19.69	19.88	19.25	3.5M
Aug 8, 1994	19.56	5.05%	18.75	19.75	18.50	2.1M
Aug 1, 1994	18.62	0.65%	18.56	19.12	18.50	1.2M
Jul 25, 1994	18.50	0.65%	18.38	18.81	18.38	1.6M
Jul 18, 1994	18.38	2.80%	17.94	18.50	17.88	2.2M
Jul 11, 1994	17.88	0.00%	18.00	18.00	17.75	1.6M
Jul 4, 1994	17.88	2.88%	17.75	18.00	17.62	1.9M
Jun 27, 1994	17.38	0.75%	17.19	17.62	17.12	4.1M
Jun 20, 1994	17.25	-5.79%	18.25	18.44	17.19	3.5M
Jun 13, 1994	18.31	-1.03%	18.50	18.62	18.19	2.4M
Jun 6, 1994	18.50	-3.90%	19.31	19.31	18.50	1.9M
May 30, 1994	19.25	3.72%	18.50	19.25	18.12	1.4M
May 23, 1994	18.56	0.98%	19.38	19.38	18.44	2.8M
May 16, 1994	18.38	-1.29%	18.62	19.25	18.38	2.6M
May 9, 1994	18.62	-2.62%	19.00	19.12	18.44	1.4M
May 2, 1994	19.12	-2.55%	19.50	19.69	18.38	3.0M
Apr 25, 1994	19.62	-1.90%	19.88	20.00	19.44	1.4M
Apr 18, 1994	20.00	0.60%	19.88	20.19	19.31	1.5M
Apr 11, 1994	19.88	0.00%	19.88	20.31	19.81	1.4M
Apr 4, 1994	19.88	-0.30%	19.44	19.88	19.25	1.6M
Mar 28, 1994	19.94	4.29%	19.25	20.12	19.19	1.9M
Mar 21, 1994	19.12	-5.58%	20.12	20.38	19.12	2.8M
Mar 14, 1994	20.25	-0.30%	20.31	20.81	19.81	2.2M
Mar 7, 1994	20.31	1.55%	20.06	20.31	19.69	1.2M
Feb 28, 1994	20.00	-2.15%	20.62	21.06	19.94	3.0M
Feb 21, 1994	20.44	2.20%	20.00	20.62	19.94	2.1M
Feb 14, 1994	20.00	2.25%	19.44	20.50	19.31	2.4M
Feb 7, 1994	19.56	3.60%	18.88	19.56	18.56	1.8M
Jan 31, 1994	18.88	-2.88%	19.56	19.69	18.81	1.8M
Jan 24, 1994	19.44	-0.31%	19.44	19.81	19.12	1.5M
Jan 17, 1994	19.50	-3.08%	20.19	20.19	19.50	1.6M
Jan 10, 1994	20.12	-2.14%	20.56	20.75	19.88	1.5M
Jan 3, 1994	20.56	0.29%	20.31	20.56	19.81	2.1M
Dec 27, 1993	20.50	-2.38%	21.00	21.06	20.50	1.2M
Dec 20, 1993	21.00	-0.28%	21.12	21.31	21.00	1.8M
Dec 13, 1993	21.06	-1.77%	21.44	21.44	20.81	1.8M
Dec 6, 1993	21.44	1.80%	21.06	21.62	20.88	1.7M
Nov 29, 1993	21.06	-0.28%	21.19	21.38	20.69	1.8M
Nov 22, 1993	21.12	-1.22%	21.31	21.38	20.56	1.4M
Nov 15, 1993	21.38	4.29%	20.62	21.38	20.31	1.7M
Nov 8, 1993	20.50	1.23%	20.19	20.75	20.06	1.5M
Nov 1, 1993	20.25	-2.69%	20.81	20.81	20.00	1.3M
Oct 25, 1993	20.81	3.07%	20.06	21.25	20.06	1.9M
Oct 18, 1993	20.19	-4.72%	21.19	21.38	20.19	1.6M
Oct 11, 1993	21.19	13.38%	18.69	21.44	18.62	3.1M
Oct 4, 1993	18.69	-2.91%	19.19	19.19	18.38	1.6M
Sep 27, 1993	19.25	1.32%	19.06	19.38	18.94	2.0M
Sep 20, 1993	19.00	0.00%	19.00	19.12	18.12	1.6M
Sep 13, 1993	19.00	-2.56%	19.50	19.81	18.81	2.6M
Sep 6, 1993	19.50	-0.31%	19.25	19.62	18.94	1.6M
Aug 30, 1993	19.56	0.93%	19.44	19.81	19.31	1.7M
Aug 23, 1993	19.38	1.36%	19.19	19.50	19.00	1.8M
Aug 16, 1993	19.12	5.87%	18.06	19.88	18.06	3.0M
Aug 9, 1993	18.06	0.33%	18.00	18.31	17.62	4.4M
Aug 2, 1993	18.00	0.33%	17.88	18.06	17.81	1.4M
Jul 26, 1993	17.94	-2.71%	18.50	18.75	17.62	3.3M
Jul 19, 1993	18.44	-6.35%	19.75	19.94	18.38	2.5M
Jul 12, 1993	19.69	0.36%	19.62	20.00	19.56	1.3M
Jul 5, 1993	19.62	1.24%	19.38	19.75	19.12	1.1M
Jun 28, 1993	19.38	-1.57%	19.81	19.88	19.25	1.8M
Jun 21, 1993	19.69	0.36%	19.75	19.94	19.50	1.6M
Jun 14, 1993	19.62	0.31%	19.62	19.94	19.31	1.7M
Jun 7, 1993	19.56	-0.66%	19.69	19.75	19.06	2.3M
May 31, 1993	19.69	-1.25%	20.06	20.38	19.56	1.5M
May 24, 1993	19.94	-3.30%	20.62	20.62	19.88	1.7M
May 17, 1993	20.62	2.79%	20.06	21.25	20.00	2.7M
May 10, 1993	20.06	0.00%	20.06	20.25	19.81	2.0M
May 3, 1993	20.06	3.88%	19.19	20.19	18.81	3.6M
Apr 26, 1993	19.31	2.99%	18.69	19.38	18.56	2.5M
Apr 19, 1993	18.75	-4.43%	19.69	20.00	18.56	2.8M
Apr 12, 1993	19.62	-1.31%	20.38	20.44	19.31	2.9M
Apr 5, 1993	19.88	-8.85%	21.81	21.88	19.62	4.1M
Mar 29, 1993	21.81	0.55%	21.94	22.38	21.56	1.5M
Mar 22, 1993	21.69	-1.41%	21.75	22.19	21.44	2.0M
Mar 15, 1993	22.00	0.55%	21.81	22.62	21.81	2.0M
Mar 8, 1993	21.88	0.60%	21.75	22.69	21.75	2.7M
Mar 1, 1993	21.75	2.64%	21.12	22.19	20.81	3.3M
Feb 22, 1993	21.19	7.62%	19.81	21.44	19.81	2.8M
Feb 15, 1993	19.69	-6.24%	20.88	20.88	19.69	2.3M
Feb 8, 1993	21.00	-0.57%	21.12	21.19	20.25	2.2M
Feb 1, 1993	21.12	3.02%	20.56	21.12	20.50	2.2M
Jan 25, 1993	20.50	1.54%	20.25	20.81	20.25	1.7M
Jan 18, 1993	20.19	-1.80%	20.69	20.88	19.94	2.3M
Jan 11, 1993	20.56	2.19%	20.25	20.81	20.19	2.4M
Jan 4, 1993	20.12	-4.46%	21.19	21.25	20.06	2.3M
Dec 28, 1992	21.06	-3.17%	21.62	21.75	20.94	1.3M
Dec 21, 1992	21.75	-1.14%	21.94	22.00	21.50	1.8M
Dec 14, 1992	22.00	0.00%	22.00	22.25	21.62	2.7M
Dec 7, 1992	22.00	-1.70%	22.31	22.44	21.81	2.1M
Nov 30, 1992	22.38	3.52%	21.75	22.44	21.38	2.2M
Nov 23, 1992	21.62	-2.83%	22.12	22.62	21.56	3.4M
Nov 16, 1992	22.25	4.71%	21.31	22.44	20.50	3.0M
Nov 9, 1992	21.25	3.66%	20.50	21.25	20.50	2.3M
Nov 2, 1992	20.50	-1.20%	20.62	21.25	20.38	1.2M
Oct 26, 1992	20.75	-2.35%	21.00	21.19	20.75	1.7M
Oct 19, 1992	21.25	-0.89%	21.38	21.56	21.00	1.8M
Oct 12, 1992	21.44	2.39%	20.94	21.44	20.50	1.9M
Oct 5, 1992	20.94	3.71%	20.12	21.00	19.62	2.9M
Sep 28, 1992	20.19	0.65%	19.94	20.56	19.81	3.3M
Sep 21, 1992	20.06	0.91%	19.88	20.25	19.50	2.7M
Sep 14, 1992	19.88	1.64%	19.94	19.94	19.00	3.1M
Sep 7, 1992	19.56	4.65%	18.69	20.00	18.50	3.1M
Aug 31, 1992	18.69	1.36%	18.50	19.06	18.44	962.8K
Aug 24, 1992	18.44	-3.91%	19.00	19.19	18.19	1.6M
Aug 17, 1992	19.19	1.32%	18.81	19.25	18.62	1.8M
Aug 10, 1992	18.94	0.00%	18.88	19.00	18.69	1.0M
Aug 3, 1992	18.94	0.00%	18.94	19.00	18.62	1.1M
Jul 27, 1992	18.94	3.78%	18.25	19.00	18.06	1.4M
Jul 20, 1992	18.25	-3.34%	18.62	19.00	18.25	1.3M
Jul 13, 1992	18.88	0.69%	18.81	19.12	18.44	1.4M
Jul 6, 1992	18.75	3.48%	18.19	18.88	18.06	2.5M
Jun 29, 1992	18.12	2.43%	17.75	18.25	17.69	2.2M
Jun 22, 1992	17.69	7.60%	16.38	17.81	16.25	3.1M
Jun 15, 1992	16.44	-0.36%	16.38	16.62	15.75	1.9M
Jun 8, 1992	16.50	1.91%	16.12	16.81	16.06	1.7M
Jun 1, 1992	16.19	-5.82%	17.12	17.12	16.19	2.3M
May 25, 1992	17.19	3.00%	16.44	17.50	16.00	2.8M
May 18, 1992	16.69	3.09%	16.38	16.94	16.31	3.9M
May 11, 1992	16.19	-6.85%	17.44	17.50	16.12	2.9M
May 4, 1992	17.38	1.88%	17.00	17.81	17.00	1.6M
Apr 27, 1992	17.06	2.65%	16.69	17.50	16.31	2.2M
Apr 20, 1992	16.62	-2.92%	16.94	17.06	16.50	2.0M
Apr 13, 1992	17.12	0.71%	17.00	17.44	16.88	2.4M
Apr 6, 1992	17.00	-4.23%	17.75	17.94	16.81	4.5M
Mar 30, 1992	17.75	-1.39%	18.31	18.44	17.38	3.7M
Mar 23, 1992	18.00	-1.37%	18.25	18.69	17.62	3.3M
Mar 16, 1992	18.25	-1.99%	18.62	19.12	18.25	2.9M
Mar 9, 1992	18.62	0.65%	18.56	18.75	17.94	3.9M
Mar 2, 1992	18.50	-1.33%	18.62	18.88	18.06	5.1M
Feb 24, 1992	18.75	-1.63%	19.19	19.19	18.31	3.7M
Feb 17, 1992	19.06	-2.26%	19.56	19.69	18.75	1.9M
Feb 10, 1992	19.50	3.28%	19.12	20.19	19.12	3.4M
Feb 3, 1992	18.88	0.00%	18.88	19.81	18.62	4.8M
Jan 27, 1992	18.88	-6.49%	20.25	20.50	18.88	3.2M
Jan 20, 1992	20.19	3.86%	19.44	20.81	18.31	4.9M
Jan 13, 1992	19.44	-2.21%	19.69	20.31	18.94	3.8M
Jan 6, 1992	19.88	-8.05%	21.50	21.62	19.69	3.2M
Dec 30, 1991	21.62	6.77%	20.25	21.94	20.19	3.2M
Dec 23, 1991	20.25	1.55%	19.97	20.62	19.69	2.0M
Dec 16, 1991	19.94	1.63%	19.66	19.94	19.25	3.0M
Dec 9, 1991	19.62	-1.60%	19.94	19.97	19.19	1.6M
Dec 2, 1991	19.94	2.73%	19.25	19.94	19.22	2.8M
Nov 25, 1991	19.41	1.30%	19.16	19.66	19.12	1.8M
Nov 18, 1991	19.16	-0.78%	19.38	19.44	17.84	5.9M
Nov 11, 1991	19.31	-1.93%	19.66	20.38	19.31	2.1M
Nov 4, 1991	19.69	3.80%	18.84	19.81	18.81	1.8M
Oct 28, 1991	18.97	1.88%	18.59	19.38	18.56	1.8M
Oct 21, 1991	18.62	-3.92%	19.41	19.50	18.50	1.2M
Oct 14, 1991	19.38	3.03%	18.78	19.44	18.78	1.7M
Oct 7, 1991	18.81	1.51%	18.41	18.88	18.31	2.3M
Sep 30, 1991	18.53	-2.01%	19.00	19.06	18.53	1.8M
Sep 23, 1991	18.91	-0.63%	19.03	19.44	18.41	3.4M
Sep 16, 1991	19.03	1.33%	18.78	19.19	18.56	3.8M
Sep 9, 1991	18.78	-4.48%	19.59	19.59	18.72	9.2M
Sep 2, 1991	19.66	-6.51%	21.12	21.47	19.50	3.1M
Aug 26, 1991	21.03	0.29%	20.91	21.09	20.47	1.7M
Aug 19, 1991	20.97	2.74%	19.75	21.12	19.69	2.4M
Aug 12, 1991	20.41	0.94%	20.22	20.75	20.06	2.0M
Aug 5, 1991	20.22	1.10%	19.97	20.78	19.91	2.5M
Jul 29, 1991	20.00	4.93%	19.06	20.31	18.97	3.0M
Jul 22, 1991	19.06	-0.68%	19.19	19.25	18.84	1.5M
Jul 15, 1991	19.19	-0.62%	19.25	19.38	18.97	2.0M
Jul 8, 1991	19.31	4.21%	18.47	19.59	18.47	3.0M
Jul 1, 1991	18.53	0.32%	18.53	18.66	18.19	2.2M
Jun 24, 1991	18.47	0.71%	18.28	18.59	18.25	4.7M
Jun 17, 1991	18.34	-1.87%	18.72	18.72	18.09	3.3M
Jun 10, 1991	18.69	0.16%	18.59	18.84	18.19	2.6M
Jun 3, 1991	18.66	-4.01%	19.44	19.66	18.59	2.6M
May 27, 1991	19.44	-3.09%	20.00	20.12	19.44	10.0M
May 20, 1991	20.06	0.00%	20.00	20.34	19.75	2.3M
May 13, 1991	20.06	-0.30%	20.12	20.16	18.97	4.0M
May 6, 1991	20.12	-3.45%	20.72	20.84	20.12	2.2M
Apr 29, 1991	20.84	-0.19%	20.81	21.22	20.50	2.7M
Apr 22, 1991	20.88	-1.00%	20.94	21.00	19.88	3.1M
Apr 15, 1991	21.09	0.29%	20.97	21.78	20.59	3.9M
Apr 8, 1991	21.03	1.50%	20.66	21.44	20.59	2.6M
Apr 1, 1991	20.72	5.39%	19.56	21.00	19.50	3.9M
Mar 25, 1991	19.66	-2.91%	20.00	20.38	19.41	2.4M
Mar 18, 1991	20.25	9.82%	18.38	20.38	18.19	4.1M
Mar 11, 1991	18.44	3.71%	17.75	18.56	17.53	3.1M
Mar 4, 1991	17.78	1.60%	17.44	18.09	17.34	4.0M
Feb 25, 1991	17.50	0.17%	17.47	17.94	17.25	3.2M
Feb 18, 1991	17.47	-0.68%	17.53	18.06	17.28	4.6M
Feb 11, 1991	17.59	8.45%	16.16	17.69	16.12	5.3M
Feb 4, 1991	16.22	3.18%	15.66	16.25	15.66	3.0M
Jan 28, 1991	15.72	4.80%	14.88	15.84	14.69	4.3M
Jan 21, 1991	15.00	3.02%	14.41	15.09	14.41	2.8M
Jan 14, 1991	14.56	6.12%	13.62	14.56	13.56	3.1M
Jan 7, 1991	13.72	-0.22%	13.69	13.94	13.53	2.3M
Dec 31, 1990	13.75	-4.98%	14.47	14.62	13.66	1.9M
Dec 24, 1990	14.47	-2.10%	14.81	14.88	14.31	893.6K
Dec 17, 1990	14.78	1.09%	14.56	14.94	14.44	2.7M
Dec 10, 1990	14.62	-0.48%	14.62	14.81	14.31	2.5M
Dec 3, 1990	14.69	3.09%	14.34	14.69	14.03	3.4M
Nov 26, 1990	14.25	3.19%	13.69	14.38	13.62	2.5M
Nov 19, 1990	13.81	4.46%	13.34	13.81	13.28	2.1M
Nov 12, 1990	13.22	4.75%	12.66	13.47	12.66	2.2M
Nov 5, 1990	12.62	0.72%	12.59	12.78	12.31	1.7M
Oct 29, 1990	12.53	2.54%	12.25	12.53	12.12	1.8M
Oct 22, 1990	12.22	-3.48%	12.59	12.84	12.22	3.4M
Oct 15, 1990	12.66	1.04%	12.59	12.81	12.38	2.3M
Oct 8, 1990	12.53	-0.48%	12.66	12.72	12.16	1.8M
Oct 1, 1990	12.59	10.34%	11.38	12.78	11.38	5.3M
Sep 24, 1990	11.41	-1.30%	11.53	11.53	10.94	2.7M
Sep 17, 1990	11.56	-5.17%	12.19	12.25	11.44	2.7M
Sep 10, 1990	12.19	-2.01%	12.59	12.75	12.06	2.6M
Sep 3, 1990	12.44	-1.43%	12.50	12.50	12.09	2.1M
Aug 27, 1990	12.62	3.02%	12.44	12.62	12.09	1.8M
Aug 20, 1990	12.25	-7.34%	13.06	13.22	11.94	5.3M
Aug 13, 1990	13.22	1.69%	12.97	13.31	12.88	3.3M
Aug 6, 1990	13.00	0.93%	12.38	13.28	12.31	5.5M
Jul 30, 1990	12.88	-3.45%	13.28	13.50	12.56	4.1M
Jul 23, 1990	13.34	0.68%	13.12	13.66	12.75	5.1M
Jul 16, 1990	13.25	-5.36%	14.00	14.19	13.25	3.1M
Jul 9, 1990	14.00	-1.96%	14.28	14.53	13.72	5.6M
Jul 2, 1990	14.28	-0.21%	14.28	14.59	14.16	2.7M
Jun 25, 1990	14.31	0.00%	14.44	14.75	13.84	9.3M
Jun 18, 1990	14.31	-5.61%	15.00	15.50	14.31	11.4M
Jun 11, 1990	15.16	2.36%	14.75	15.38	14.44	13.0M
Jun 4, 1990	14.81	5.33%	13.78	15.19	13.78	14.3M
May 28, 1990	14.06	5.40%	13.44	14.06	13.22	3.0M
May 21, 1990	13.34	-0.30%	13.38	13.66	13.09	3.6M
May 14, 1990	13.38	3.40%	12.94	13.38	12.91	3.7M
May 7, 1990	12.94	1.73%	12.72	12.97	12.62	2.2M
Apr 30, 1990	12.72	1.27%	12.56	12.75	12.53	1.3M
Apr 23, 1990	12.56	0.24%	12.47	13.00	12.44	2.2M
Apr 16, 1990	12.53	-6.56%	13.47	13.47	12.47	2.5M
Apr 9, 1990	13.41	0.52%	13.28	13.53	13.16	2.6M
Apr 2, 1990	13.34	3.89%	12.62	13.34	12.62	3.4M
Mar 26, 1990	12.84	0.94%	12.75	12.88	12.53	2.0M
Mar 19, 1990	12.72	3.08%	12.34	12.94	12.28	3.2M
Mar 12, 1990	12.34	0.98%	12.25	12.38	12.12	1.9M
Mar 5, 1990	12.22	0.49%	12.16	12.41	12.09	2.8M
Feb 26, 1990	12.16	4.29%	11.59	12.16	11.50	4.3M
Feb 19, 1990	11.66	-0.51%	11.69	11.78	11.25	2.4M
Feb 12, 1990	11.72	-1.01%	11.78	11.94	11.66	1.3M
Feb 5, 1990	11.84	-1.82%	12.06	12.31	11.78	1.8M
Jan 29, 1990	12.06	1.01%	11.75	12.09	11.50	2.9M
Jan 22, 1990	11.94	-2.77%	12.19	12.62	11.62	6.6M
Jan 15, 1990	12.28	-0.24%	12.31	12.62	12.06	3.9M
Jan 8, 1990	12.31	-4.65%	12.78	12.91	12.22	4.7M
Jan 1, 1990	12.91	-11.94%	14.44	14.50	12.81	8.1M
Dec 25, 1989	14.66	10.64%	13.31	14.91	13.03	6.8M
Dec 18, 1989	13.25	7.37%	12.28	14.28	12.22	11.7M
Dec 11, 1989	12.34	-1.04%	12.44	12.72	12.06	2.6M
Dec 4, 1989	12.47	-0.24%	12.56	13.06	12.28	3.2M
Nov 27, 1989	12.50	3.39%	12.12	12.62	12.06	2.6M
Nov 20, 1989	12.09	-1.06%	12.16	12.22	11.69	2.0M
Nov 13, 1989	12.22	8.05%	11.34	12.75	11.25	7.5M
Nov 6, 1989	11.31	-2.42%	11.56	11.56	11.12	2.5M
Oct 30, 1989	11.59	8.42%	10.62	12.31	10.62	6.0M
Oct 23, 1989	10.69	-7.53%	11.62	11.62	10.53	2.8M
Oct 16, 1989	11.56	6.25%	10.66	11.69	10.62	4.5M
Oct 9, 1989	10.88	-13.58%	12.56	12.81	10.62	3.2M
Oct 2, 1989	12.59	4.39%	12.34	12.66	12.09	3.2M
Sep 25, 1989	12.06	1.86%	11.75	12.31	11.50	3.7M
Sep 18, 1989	11.84	1.89%	11.59	12.12	11.59	2.6M
Sep 11, 1989	11.62	-3.41%	12.06	12.06	11.38	4.5M
Sep 4, 1989	12.03	-4.45%	12.56	12.88	11.81	3.0M
Aug 28, 1989	12.59	0.24%	12.50	12.75	12.28	6.1M
Aug 21, 1989	12.56	-6.13%	13.31	13.56	12.44	4.7M
Aug 14, 1989	13.38	-1.76%	13.56	13.75	13.28	2.8M
Aug 7, 1989	13.62	2.33%	13.34	14.31	13.06	7.3M
Jul 31, 1989	13.31	-8.96%	14.62	14.62	12.94	7.2M
Jul 24, 1989	14.62	1.46%	14.34	15.16	14.06	9.1M
Jul 17, 1989	14.41	9.00%	13.22	14.69	13.22	7.1M
Jul 10, 1989	13.22	3.69%	12.69	13.25	12.69	4.0M
Jul 3, 1989	12.75	2.25%	12.50	12.88	12.41	2.4M
Jun 26, 1989	12.47	-8.91%	13.50	13.50	12.28	9.0M
Jun 19, 1989	13.69	22.34%	11.12	13.91	11.09	8.1M
Jun 12, 1989	11.19	0.00%	11.19	11.25	11.00	3.6M
Jun 5, 1989	11.19	0.90%	11.09	11.59	10.88	8.5M
May 29, 1989	11.09	0.27%	11.06	11.16	10.88	1.7M
May 22, 1989	11.06	1.10%	11.03	11.22	10.84	3.2M
May 15, 1989	10.94	4.49%	10.41	11.00	10.34	3.9M
May 8, 1989	10.47	0.58%	10.34	10.53	10.22	3.9M
May 1, 1989	10.41	-0.86%	10.53	10.53	10.06	2.9M
Apr 24, 1989	10.50	-4.02%	10.81	10.84	10.22	6.6M
Apr 17, 1989	10.94	10.06%	9.94	11.31	9.53	10.9M
Apr 10, 1989	9.94	19.18%	9.50	10.16	9.31	20.9M
Apr 3, 1989	8.34	0.36%	8.31	8.59	8.25	3.2M
Mar 27, 1989	8.31	5.99%	7.84	8.31	7.81	2.1M
Mar 20, 1989	7.84	1.16%	7.72	7.94	7.62	1.4M
Mar 13, 1989	7.75	-4.20%	8.03	8.12	7.75	2.4M
Mar 6, 1989	8.09	0.00%	8.16	8.25	8.03	1.6M
Feb 27, 1989	8.09	1.89%	7.91	8.12	7.88	1.6M
Feb 20, 1989	7.94	-2.70%	8.22	8.31	7.94	2.5M
Feb 13, 1989	8.16	6.53%	7.66	8.16	7.66	2.3M
Feb 6, 1989	7.66	-1.92%	7.75	7.84	7.62	2.7M
Jan 30, 1989	7.81	-1.26%	7.91	8.16	7.81	1.5M
Jan 23, 1989	7.91	0.38%	7.88	8.12	7.84	1.9M
Jan 16, 1989	7.88	-0.76%	7.88	8.12	7.81	1.1M
Jan 9, 1989	7.94	3.25%	7.72	8.03	7.66	1.4M
Jan 2, 1989	7.69	-2.41%	7.81	7.91	7.62	1.2M
Dec 26, 1988	7.88	-1.50%	7.94	8.00	7.72	1.0M
Dec 19, 1988	8.00	0.76%	7.88	8.19	7.81	1.6M
Dec 12, 1988	7.94	0.00%	8.00	8.09	7.84	3.1M
Dec 5, 1988	7.94	2.45%	7.81	7.94	7.78	2.3M
Nov 28, 1988	7.75	2.11%	7.56	8.03	7.50	1.4M
Nov 21, 1988	7.59	-0.91%	7.66	7.72	7.53	1.1M
Nov 14, 1988	7.66	2.13%	7.50	7.66	7.41	1.8M
Nov 7, 1988	7.50	-7.64%	8.12	8.22	7.47	2.9M
Oct 31, 1988	8.12	0.00%	8.19	8.31	8.03	2.4M
Oct 24, 1988	8.12	-6.56%	8.75	8.81	7.97	4.1M
Oct 17, 1988	8.69	8.63%	8.03	8.69	7.94	5.8M
Oct 10, 1988	8.00	-1.48%	8.00	8.25	7.75	2.8M
Oct 3, 1988	8.12	8.70%	7.44	8.22	7.34	3.9M
Sep 26, 1988	7.47	-2.86%	7.72	7.72	7.28	4.4M
Sep 19, 1988	7.69	2.53%	7.44	7.75	7.25	3.2M
Sep 12, 1988	7.50	4.75%	7.09	7.50	7.00	4.3M
Sep 5, 1988	7.16	7.51%	6.72	7.16	6.69	2.5M
Aug 29, 1988	6.66	-0.89%	6.69	6.88	6.50	2.2M
Aug 22, 1988	6.72	-2.75%	6.84	6.88	6.59	1.2M
Aug 15, 1988	6.91	2.37%	6.72	6.91	6.53	1.5M
Aug 8, 1988	6.75	-0.44%	6.81	6.94	6.44	2.5M
Aug 1, 1988	6.78	2.88%	6.56	7.00	6.50	4.1M
Jul 25, 1988	6.59	7.68%	6.12	6.62	6.09	2.9M
Jul 18, 1988	6.12	-2.55%	6.25	6.31	6.03	2.2M
Jul 11, 1988	6.28	3.63%	6.12	6.34	5.97	3.5M
Jul 4, 1988	6.06	-3.50%	6.28	6.34	6.06	2.4M
Jun 27, 1988	6.28	-2.48%	6.44	6.44	6.16	2.5M
Jun 20, 1988	6.44	0.47%	6.34	6.66	6.19	3.0M
Jun 13, 1988	6.41	-0.47%	6.50	6.59	6.38	3.1M
Jun 6, 1988	6.44	-1.83%	6.53	6.59	6.34	2.5M
May 30, 1988	6.56	4.46%	6.34	6.72	6.28	2.7M
May 23, 1988	6.28	0.96%	6.16	6.59	6.16	1.6M
May 16, 1988	6.22	-5.18%	6.50	6.62	6.03	1.7M
May 9, 1988	6.56	0.46%	6.53	6.62	6.38	1.2M
May 2, 1988	6.53	-1.36%	6.62	6.66	6.44	1.8M
Apr 25, 1988	6.62	-1.05%	6.72	7.06	6.50	2.2M
Apr 18, 1988	6.69	0.45%	6.69	6.94	6.50	2.4M
Apr 11, 1988	6.66	-9.76%	7.41	7.41	6.56	1.9M
Apr 4, 1988	7.38	7.89%	6.84	7.47	6.62	2.2M
Mar 28, 1988	6.84	0.44%	6.62	6.88	6.53	1.1M
Mar 21, 1988	6.81	-9.92%	7.53	7.53	6.78	1.6M
Mar 14, 1988	7.56	8.46%	6.97	7.81	6.69	2.2M
Mar 7, 1988	6.97	-4.65%	7.25	7.31	6.88	1.6M
Feb 29, 1988	7.31	1.25%	7.22	7.44	7.06	2.4M
Feb 22, 1988	7.22	1.83%	7.03	7.28	6.81	1.6M
Feb 15, 1988	7.09	4.11%	6.88	7.09	6.88	1.8M
Feb 8, 1988	6.81	1.79%	6.53	6.88	6.44	1.4M
Feb 1, 1988	6.69	-2.76%	6.88	6.91	6.50	3.8M
Jan 25, 1988	6.88	2.84%	6.62	7.06	6.50	2.5M
Jan 18, 1988	6.69	2.45%	6.56	6.78	6.28	2.2M
Jan 11, 1988	6.53	-0.46%	6.62	6.75	6.34	2.7M
Jan 4, 1988	6.56	-5.88%	6.88	7.03	6.44	2.6M
Dec 28, 1987	6.97	1.31%	6.62	7.06	6.47	1.3M
Dec 21, 1987	6.88	-1.71%	7.11	7.23	6.75	3.3M
Dec 14, 1987	7.00	4.17%	6.62	7.12	6.62	4.4M
Dec 7, 1987	6.72	7.87%	6.20	6.98	6.20	1.7M
Nov 30, 1987	6.23	-9.18%	6.66	6.67	6.09	2.4M
Nov 23, 1987	6.86	-4.59%	7.16	7.22	6.81	1.9M
Nov 16, 1987	7.19	4.51%	7.06	7.25	6.89	2.2M
Nov 9, 1987	6.88	-5.88%	7.16	7.45	6.88	2.4M
Nov 2, 1987	7.31	7.82%	6.75	7.50	6.44	3.5M
Oct 26, 1987	6.78	-7.63%	7.12	7.12	6.31	3.6M
Oct 19, 1987	7.34	-3.93%	7.50	7.50	5.69	6.7M
Oct 12, 1987	7.64	-6.37%	8.12	8.17	7.64	3.7M
Oct 5, 1987	8.16	-2.04%	8.45	8.53	8.06	3.3M
Sep 28, 1987	8.33	2.33%	8.14	8.38	8.06	2.7M
Sep 21, 1987	8.14	0.37%	8.14	8.31	8.03	2.6M
Sep 14, 1987	8.11	-0.12%	8.16	8.38	8.05	3.5M
Sep 7, 1987	8.12	3.05%	8.00	8.16	7.77	2.9M
Aug 31, 1987	7.88	-5.52%	8.34	8.41	7.84	2.6M
Aug 24, 1987	8.34	-1.88%	8.50	8.55	8.33	2.4M
Aug 17, 1987	8.50	1.43%	8.38	8.52	8.30	3.1M
Aug 10, 1987	8.38	3.20%	8.16	8.48	8.11	4.0M
Aug 3, 1987	8.12	-2.52%	8.30	8.38	8.03	2.7M
Jul 27, 1987	8.33	6.39%	7.84	8.33	7.84	4.8M
Jul 20, 1987	7.83	-1.39%	7.88	7.98	7.83	1.9M
Jul 13, 1987	7.94	-1.85%	8.06	8.09	7.84	2.3M
Jul 6, 1987	8.09	-1.70%	8.22	8.23	8.00	1.6M
Jun 29, 1987	8.23	-3.74%	8.55	8.61	8.11	2.2M
Jun 22, 1987	8.55	0.83%	8.58	8.72	8.48	3.0M
Jun 15, 1987	8.48	0.12%	8.48	8.52	8.20	3.0M
Jun 8, 1987	8.47	4.31%	8.09	8.48	8.09	2.2M
Jun 1, 1987	8.12	3.31%	7.88	8.19	7.88	2.8M
May 25, 1987	7.86	3.15%	7.72	8.00	7.70	2.0M
May 18, 1987	7.62	-6.04%	8.16	8.16	7.53	2.9M
May 11, 1987	8.11	-2.99%	8.33	8.47	8.06	3.8M
May 4, 1987	8.36	1.09%	8.22	8.53	8.22	2.0M
Apr 27, 1987	8.27	1.85%	8.06	8.34	7.97	3.8M
Apr 20, 1987	8.12	-4.69%	8.55	8.75	8.06	4.1M
Apr 13, 1987	8.52	-3.18%	8.78	8.81	8.27	4.2M
Apr 6, 1987	8.80	0.57%	8.72	8.83	8.69	2.9M
Mar 30, 1987	8.75	0.34%	8.50	8.83	8.41	4.9M
Mar 23, 1987	8.72	2.83%	8.48	8.84	8.44	4.8M
Mar 16, 1987	8.48	3.41%	8.17	8.48	8.12	5.2M
Mar 9, 1987	8.20	2.12%	8.00	8.30	7.92	4.1M
Mar 2, 1987	8.03	2.42%	7.86	8.09	7.77	3.6M
Feb 23, 1987	7.84	1.16%	7.77	7.88	7.58	4.0M
Feb 16, 1987	7.75	2.92%	7.56	7.80	7.53	4.1M
Feb 9, 1987	7.53	-0.40%	7.56	7.61	7.39	4.0M
Feb 2, 1987	7.56	2.72%	7.39	7.72	7.36	5.5M
Jan 26, 1987	7.36	-1.08%	7.41	7.58	7.28	4.0M
Jan 19, 1987	7.44	2.62%	7.22	7.67	7.12	7.5M
Jan 12, 1987	7.25	-1.76%	7.38	7.38	7.16	4.5M
Jan 5, 1987	7.38	2.64%	7.22	7.38	7.22	4.8M
Dec 29, 1986	7.19	-3.75%	7.50	7.50	7.00	3.0M
Dec 22, 1986	7.47	-2.86%	7.66	7.67	7.41	2.2M
Dec 15, 1986	7.69	2.95%	7.44	7.69	7.31	3.5M
Dec 8, 1986	7.47	-4.23%	7.75	7.80	7.38	3.3M
Dec 1, 1986	7.80	3.31%	7.55	7.97	7.41	4.1M
Nov 24, 1986	7.55	1.34%	7.42	7.58	7.41	1.9M
Nov 17, 1986	7.45	-2.23%	7.59	7.66	7.20	4.4M
Nov 10, 1986	7.62	-0.91%	7.66	7.84	7.58	1.7M
Nov 3, 1986	7.69	-1.79%	7.86	7.94	7.66	2.2M
Oct 27, 1986	7.83	1.82%	7.66	7.89	7.62	3.7M
Oct 20, 1986	7.69	-1.79%	7.80	7.86	7.59	1.8M
Oct 13, 1986	7.83	7.70%	7.25	7.91	7.23	5.4M
Oct 6, 1986	7.27	0.69%	7.22	7.38	7.20	1.8M
Sep 29, 1986	7.22	5.71%	6.75	7.34	6.59	4.2M
Sep 22, 1986	6.83	-2.84%	7.12	7.12	6.67	3.2M
Sep 15, 1986	7.03	3.23%	6.84	7.05	6.66	4.3M
Sep 8, 1986	6.81	-12.13%	7.78	7.83	6.66	5.1M
Sep 1, 1986	7.75	-6.40%	8.28	8.31	7.69	2.8M
Aug 25, 1986	8.28	0.98%	8.19	8.28	8.00	3.1M
Aug 18, 1986	8.20	3.67%	7.95	8.25	7.84	11.5M
Aug 11, 1986	7.91	1.02%	7.86	7.94	7.56	4.7M
Aug 4, 1986	7.83	0.00%	7.80	8.05	7.62	2.6M
Jul 28, 1986	7.83	-1.88%	7.95	8.03	7.83	3.1M
Jul 21, 1986	7.98	2.57%	7.81	8.00	7.70	3.6M
Jul 14, 1986	7.78	-3.11%	8.02	8.02	7.44	2.9M
Jul 7, 1986	8.03	-2.43%	8.23	8.28	7.53	5.8M
Jun 30, 1986	8.23	6.47%	7.83	8.56	7.83	6.8M
Jun 23, 1986	7.73	1.58%	7.61	7.75	7.45	3.2M
Jun 16, 1986	7.61	-1.55%	7.73	7.78	7.41	4.2M
Jun 9, 1986	7.73	2.38%	7.52	7.75	7.25	3.3M
Jun 2, 1986	7.55	4.14%	7.25	7.69	7.20	6.7M
May 26, 1986	7.25	4.32%	6.95	7.25	6.83	5.2M
May 19, 1986	6.95	8.26%	6.42	7.00	6.34	5.0M
May 12, 1986	6.42	-2.13%	6.56	6.78	6.31	5.2M
May 5, 1986	6.56	-2.81%	6.75	6.84	6.52	3.6M
Apr 28, 1986	6.75	-6.25%	7.20	7.25	6.64	3.9M
Apr 21, 1986	7.20	2.42%	7.03	7.34	7.02	4.2M
Apr 14, 1986	7.03	4.93%	6.70	7.06	6.70	5.0M
Apr 7, 1986	6.70	1.36%	6.61	6.94	6.55	5.7M
Mar 31, 1986	6.61	-4.76%	7.05	7.17	6.56	5.8M
Mar 24, 1986	6.94	6.44%	6.55	7.00	6.55	4.6M
Mar 17, 1986	6.52	-2.25%	6.67	6.67	6.52	3.5M
Mar 10, 1986	6.67	0.91%	6.61	6.91	6.58	4.2M
Mar 3, 1986	6.61	1.69%	6.50	6.73	6.48	4.4M
Feb 24, 1986	6.50	3.67%	6.25	6.50	6.09	5.4M
Feb 17, 1986	6.27	2.45%	6.09	6.38	6.00	4.1M
Feb 10, 1986	6.12	0.99%	6.06	6.19	5.95	3.6M
Feb 3, 1986	6.06	3.06%	5.91	6.16	5.91	3.1M
Jan 27, 1986	5.88	4.26%	5.64	6.03	5.55	3.5M
Jan 20, 1986	5.64	-1.91%	5.75	5.89	5.50	3.7M
Jan 13, 1986	5.75	-0.52%	5.78	5.92	5.67	2.6M
Jan 6, 1986	5.78	-7.81%	6.27	6.30	5.77	5.9M
Dec 30, 1985	6.27	-0.95%	6.33	6.34	6.09	4.2M
Dec 23, 1985	6.33	-3.06%	6.53	6.56	6.25	3.8M
Dec 16, 1985	6.53	-0.46%	6.56	6.84	6.38	7.7M
Dec 9, 1985	6.56	-5.48%	6.94	6.94	6.44	6.2M
Dec 2, 1985	6.94	2.51%	6.75	7.27	6.53	10.8M
Nov 25, 1985	6.77	6.95%	6.25	6.86	6.00	11.7M
Nov 18, 1985	6.33	12.83%	5.61	6.69	5.56	9.8M
Nov 11, 1985	5.61	2.37%	5.52	5.81	5.52	5.1M
Nov 4, 1985	5.48	2.81%	5.33	5.55	5.16	2.4M
Oct 28, 1985	5.33	-2.02%	5.41	5.41	5.03	2.9M
Oct 21, 1985	5.44	-6.21%	5.80	5.80	5.34	2.0M
Oct 14, 1985	5.80	10.06%	5.27	5.81	5.23	5.5M
Oct 7, 1985	5.27	2.93%	5.12	5.41	4.92	3.7M
Sep 30, 1985	5.12	7.11%	4.80	5.28	4.80	3.2M
Sep 23, 1985	4.78	5.05%	4.55	4.80	4.50	1.7M
Sep 16, 1985	4.55	-2.57%	4.67	4.80	4.55	1.3M
Sep 9, 1985	4.67	0.21%	4.67	4.88	4.53	1.3M
Sep 2, 1985	4.66	-0.21%	4.67	4.70	4.62	697.6K
Aug 26, 1985	4.67	0.00%	4.67	4.72	4.64	1.1M
Aug 19, 1985	4.67	0.21%	4.66	4.97	4.66	1.5M
Aug 12, 1985	4.66	-2.92%	4.80	4.81	4.66	1.5M
Aug 5, 1985	4.80	2.78%	4.67	4.86	4.55	2.4M
Jul 29, 1985	4.67	0.21%	4.66	4.73	4.48	3.3M
Jul 22, 1985	4.66	-5.48%	4.90	4.90	4.63	2.1M
Jul 15, 1985	4.93	-0.80%	4.97	5.01	4.89	1.8M
Jul 8, 1985	4.97	3.54%	4.80	5.03	4.80	2.8M
Jul 1, 1985	4.80	0.00%	4.73	4.81	4.73	1.6M
Jun 24, 1985	4.80	-2.04%	4.83	4.88	4.72	3.1M
Jun 17, 1985	4.90	4.26%	4.70	4.94	4.66	2.8M
Jun 10, 1985	4.70	0.43%	4.62	4.71	4.56	2.1M
Jun 3, 1985	4.68	-1.89%	4.72	4.80	4.64	7.1M
May 27, 1985	4.77	9.66%	4.28	4.77	4.25	4.1M
May 20, 1985	4.35	3.57%	4.31	4.38	4.25	2.5M
May 13, 1985	4.20	1.94%	4.12	4.20	4.06	3.6M
May 6, 1985	4.12	1.73%	4.09	4.12	4.02	3.2M
Apr 29, 1985	4.05	-2.64%	4.05	4.17	4.00	3.8M
Apr 22, 1985	4.16	-1.89%	4.23	4.27	4.16	1.0M
Apr 15, 1985	4.24	-1.62%	4.34	4.35	4.22	1.9M
Apr 8, 1985	4.31	-2.27%	4.35	4.42	4.26	881.6K
Apr 1, 1985	4.41	-2.22%	4.54	4.58	4.41	838.4K
Mar 25, 1985	4.51	1.81%	4.45	4.54	4.41	1.7M
Mar 18, 1985	4.43	1.61%	4.38	4.44	4.34	3.1M
Mar 11, 1985	4.36	-0.46%	4.36	4.41	4.34	2.6M
Mar 4, 1985	4.38	2.58%	4.21	4.48	4.18	3.1M
Feb 25, 1985	4.27	4.40%	4.05	4.31	4.05	2.9M
Feb 18, 1985	4.09	0.99%	4.06	4.11	4.04	2.5M
Feb 11, 1985	4.05	0.75%	4.01	4.05	3.98	5.2M
Feb 4, 1985	4.02	2.81%	3.99	4.05	3.93	4.4M
Jan 28, 1985	3.91	1.03%	3.84	3.91	3.77	6.3M
Jan 21, 1985	3.87	-9.37%	4.11	4.27	3.87	7.6M
Jan 14, 1985	4.27	0.95%	4.23	4.27	4.10	4.0M
Jan 7, 1985	4.23	0.95%	4.26	4.29	4.20	1.5M
Dec 31, 1984	4.19	-3.46%	4.34	4.35	4.19	1.0M
Dec 24, 1984	4.34	1.17%	4.33	4.37	4.27	809.6K
Dec 17, 1984	4.29	-1.15%	4.38	4.51	4.27	2.5M
Dec 10, 1984	4.34	2.36%	4.34	4.40	4.23	1.2M
Dec 3, 1984	4.24	-0.24%	4.23	4.27	4.20	1.7M
Nov 26, 1984	4.25	-2.30%	4.34	4.39	4.14	2.1M
Nov 19, 1984	4.35	0.93%	4.26	4.35	4.26	2.5M
Nov 12, 1984	4.31	0.00%	4.31	4.34	4.22	1.6M
Nov 5, 1984	4.31	3.61%	4.28	4.37	4.15	1.5M
Oct 29, 1984	4.16	-5.02%	4.38	4.41	4.09	3.1M
Oct 22, 1984	4.38	0.92%	4.40	4.43	4.33	2.3M
Oct 15, 1984	4.34	2.36%	4.28	4.36	4.24	2.9M
Oct 8, 1984	4.24	-1.40%	4.30	4.44	4.16	5.7M
Oct 1, 1984	4.30	1.18%	4.34	4.34	4.05	4.4M
Sep 24, 1984	4.25	7.87%	3.95	4.31	3.94	4.3M
Sep 17, 1984	3.94	-1.50%	4.16	4.17	3.94	3.0M
Sep 10, 1984	4.00	-0.50%	3.98	4.05	3.84	5.2M
Sep 3, 1984	4.02	3.34%	3.86	4.04	3.86	2.0M
Aug 27, 1984	3.89	-2.51%	4.00	4.04	3.83	2.0M
Aug 20, 1984	3.99	-0.75%	4.05	4.12	3.98	1.4M
Aug 13, 1984	4.02	-0.25%	4.00	4.03	3.91	865.6K
Aug 6, 1984	4.03	-0.74%	4.05	4.19	3.97	3.0M
Jul 30, 1984	4.06	3.31%	3.84	4.11	3.77	3.0M
Jul 23, 1984	3.93	3.42%	3.78	3.95	3.74	2.0M
Jul 16, 1984	3.80	-4.52%	4.02	4.12	3.80	4.5M
Jul 9, 1984	3.98	1.79%	3.93	4.00	3.86	1.7M
Jul 2, 1984	3.91	0.00%	3.87	3.91	3.79	1.6M
Jun 25, 1984	3.91	3.17%	3.82	3.91	3.78	3.4M
Jun 18, 1984	3.79	7.67%	3.69	3.79	3.52	3.5M
Jun 11, 1984	3.52	-7.12%	3.72	3.78	3.50	2.5M
Jun 4, 1984	3.79	5.57%	3.73	3.83	3.62	4.0M
May 28, 1984	3.59	3.46%	3.54	3.60	3.48	1.7M
May 21, 1984	3.47	0.87%	3.39	3.48	3.39	1.5M
May 14, 1984	3.44	-4.97%	3.58	3.62	3.39	3.8M
May 7, 1984	3.62	-1.09%	3.66	3.68	3.60	1.6M
Apr 30, 1984	3.66	-3.94%	3.78	3.81	3.62	2.8M
Apr 23, 1984	3.81	-2.56%	3.94	3.95	3.75	2.9M
Apr 16, 1984	3.91	-0.76%	3.94	3.95	3.90	1.1M
Apr 9, 1984	3.94	1.29%	3.95	4.03	3.91	3.8M
Apr 2, 1984	3.89	2.37%	3.79	3.93	3.78	1.7M
Mar 26, 1984	3.80	0.80%	3.77	3.84	3.66	1.1M
Mar 19, 1984	3.77	-1.82%	3.86	3.94	3.76	3.0M
Mar 12, 1984	3.84	5.21%	3.70	3.88	3.61	3.3M
Mar 5, 1984	3.65	-2.14%	3.73	3.75	3.62	1.9M
Feb 27, 1984	3.73	0.00%	3.69	3.75	3.65	2.7M
Feb 20, 1984	3.73	0.54%	3.67	3.73	3.64	992.0K
Feb 13, 1984	3.71	0.54%	3.62	3.77	3.58	1.4M
Feb 6, 1984	3.69	-4.40%	3.82	3.84	3.68	1.9M
Jan 30, 1984	3.86	-0.26%	3.86	3.94	3.85	1.7M
Jan 23, 1984	3.87	0.26%	3.80	3.88	3.79	1.5M
Jan 16, 1984	3.86	4.32%	3.73	3.86	3.69	2.8M
Jan 9, 1984	3.70	-5.37%	3.86	3.90	3.69	1.5M
Jan 2, 1984	3.91	2.62%	3.84	3.91	3.81	3.0M
Dec 26, 1983	3.81	-2.81%	3.93	3.93	3.80	332.8K
Dec 19, 1983	3.92	1.29%	3.96	4.01	3.88	2.3M
Dec 12, 1983	3.87	-0.26%	3.86	3.88	3.80	1.5M
Dec 5, 1983	3.88	4.02%	3.73	3.88	3.71	6.7M
Nov 28, 1983	3.73	3.90%	3.61	3.75	3.59	3.4M
Nov 21, 1983	3.59	0.00%	3.59	3.64	3.56	1.1M
Nov 14, 1983	3.59	-2.97%	3.69	3.71	3.56	1.2M
Nov 7, 1983	3.70	0.00%	3.69	3.71	3.66	825.6K
Oct 31, 1983	3.70	3.35%	3.60	3.73	3.57	1.1M
Oct 24, 1983	3.58	-3.24%	3.66	3.70	3.56	1.1M
Oct 17, 1983	3.70	2.49%	3.59	3.77	3.54	1.1M
Oct 10, 1983	3.61	-0.28%	3.57	3.61	3.55	1.6M
Oct 3, 1983	3.62	6.78%	3.41	3.62	3.37	2.4M
Sep 26, 1983	3.39	0.30%	3.39	3.41	3.35	1.4M
Sep 19, 1983	3.38	-1.46%	3.39	3.43	3.28	1.9M
Sep 12, 1983	3.43	-0.87%	3.39	3.49	3.35	2.1M
Sep 5, 1983	3.46	2.37%	3.41	3.52	3.38	1.2M
Aug 29, 1983	3.38	3.05%	3.25	3.38	3.25	1.8M
Aug 22, 1983	3.28	-5.75%	3.45	3.48	3.27	2.5M
Aug 15, 1983	3.48	4.50%	3.34	3.56	3.34	1.6M
Aug 8, 1983	3.33	3.10%	3.25	3.37	3.21	1.5M
Aug 1, 1983	3.23	3.86%	3.11	3.24	3.09	1.5M
Jul 25, 1983	3.11	-0.32%	3.10	3.20	3.08	1.7M
Jul 18, 1983	3.12	3.65%	2.98	3.16	2.98	1.7M
Jul 11, 1983	3.01	-2.59%	3.08	3.11	2.96	1.6M
Jul 4, 1983	3.09	-2.83%	3.16	3.19	3.09	1.4M
Jun 27, 1983	3.18	-1.85%	3.22	3.25	3.12	936.0K
Jun 20, 1983	3.24	-2.70%	3.31	3.35	3.22	1.6M
Jun 13, 1983	3.33	7.77%	3.13	3.39	3.07	3.2M
Jun 6, 1983	3.09	-2.22%	3.16	3.20	3.08	2.9M
May 30, 1983	3.16	4.64%	3.05	3.18	2.99	2.4M
May 23, 1983	3.02	2.72%	2.91	3.03	2.87	1.8M
May 16, 1983	2.94	1.73%	2.87	2.94	2.84	2.4M
May 9, 1983	2.89	0.70%	2.83	2.90	2.81	3.5M
May 2, 1983	2.87	2.14%	2.80	2.88	2.73	4.6M
Apr 25, 1983	2.81	-4.75%	2.92	2.95	2.81	1.6M
Apr 18, 1983	2.95	5.36%	2.81	2.97	2.77	1.9M
Apr 11, 1983	2.80	0.00%	2.81	2.81	2.77	1.5M
Apr 4, 1983	2.80	-3.78%	2.86	2.88	2.74	3.0M
Mar 28, 1983	2.91	-2.02%	2.97	2.99	2.90	681.6K
Mar 21, 1983	2.97	3.85%	2.95	3.06	2.86	2.7M
Mar 14, 1983	2.86	0.70%	2.84	2.88	2.82	1.2M
Mar 7, 1983	2.84	4.80%	2.75	2.91	2.70	3.1M
Feb 28, 1983	2.71	-4.24%	2.79	2.82	2.67	3.5M
Feb 21, 1983	2.83	1.43%	2.75	2.84	2.73	1.7M
Feb 14, 1983	2.79	-2.79%	2.88	2.89	2.70	2.6M
Feb 7, 1983	2.87	-2.05%	2.93	2.95	2.87	1.1M
Jan 31, 1983	2.93	-0.34%	2.93	2.96	2.91	1.6M
Jan 24, 1983	2.94	2.08%	2.86	2.95	2.84	2.2M
Jan 17, 1983	2.88	-1.71%	2.92	2.94	2.88	982.4K
Jan 10, 1983	2.93	-2.66%	2.98	3.02	2.91	2.1M
Jan 3, 1983	3.01	-0.33%	2.98	3.05	2.91	2.2M
Dec 27, 1982	3.02	-2.27%	3.04	3.09	2.98	2.7M
Dec 20, 1982	3.09	0.65%	3.06	3.11	3.03	2.2M
Dec 13, 1982	3.07	3.72%	2.90	3.11	2.86	2.9M
Dec 6, 1982	2.96	-1.33%	3.03	3.08	2.96	4.0M
Nov 29, 1982	3.00	14.07%	2.55	3.03	2.55	8.0M
Nov 22, 1982	2.63	-2.23%	2.66	2.70	2.61	2.1M
Nov 15, 1982	2.69	0.00%	2.70	2.77	2.69	4.5M
Nov 8, 1982	2.69	0.00%	2.67	2.70	2.62	2.1M
Nov 1, 1982	2.69	3.86%	2.68	2.80	2.59	2.7M
Oct 25, 1982	2.59	2.78%	2.51	2.59	2.48	2.7M
Oct 18, 1982	2.52	5.00%	2.41	2.72	2.38	3.6M
Oct 11, 1982	2.40	-3.23%	2.46	2.50	2.38	2.3M
Oct 4, 1982	2.48	5.08%	2.34	2.50	2.31	2.5M
Sep 27, 1982	2.36	0.43%	2.31	2.38	2.30	1.4M
Sep 20, 1982	2.35	0.43%	2.31	2.41	2.28	1.7M
Sep 13, 1982	2.34	5.88%	2.20	2.38	2.17	1.7M
Sep 6, 1982	2.21	-2.21%	2.23	2.27	2.16	4.0M
Aug 30, 1982	2.26	0.89%	2.25	2.36	2.23	2.6M
Aug 23, 1982	2.24	1.82%	2.25	2.31	2.20	3.1M
Aug 16, 1982	2.20	4.76%	2.12	2.30	2.10	1.5M
Aug 9, 1982	2.10	-0.94%	2.12	2.12	2.07	635.2K
Aug 2, 1982	2.12	-1.40%	2.15	2.16	2.09	1.1M
Jul 26, 1982	2.15	-3.15%	2.20	2.21	2.12	1.2M
Jul 19, 1982	2.22	-1.33%	2.26	2.27	2.22	2.3M
Jul 12, 1982	2.25	-0.88%	2.30	2.31	2.24	2.1M
Jul 5, 1982	2.27	-1.30%	2.30	2.31	2.26	1.2M
Jun 28, 1982	2.30	2.22%	2.30	2.40	2.25	4.4M
Jun 21, 1982	2.25	5.14%	2.15	2.33	2.12	1.8M
Jun 14, 1982	2.14	0.00%	2.13	2.14	2.08	1.2M
Jun 7, 1982	2.14	0.00%	2.15	2.16	2.06	1.4M
May 31, 1982	2.14	-1.38%	2.15	2.19	2.10	523.2K
May 24, 1982	2.17	-5.24%	2.31	2.32	2.17	1.5M
May 17, 1982	2.29	-1.72%	2.27	2.33	2.23	2.1M
May 10, 1982	2.33	0.87%	2.33	2.38	2.29	2.0M
May 3, 1982	2.31	1.32%	2.27	2.34	2.26	5.6M
Apr 26, 1982	2.28	4.11%	2.21	2.30	2.18	13.3M
Apr 19, 1982	2.19	0.92%	2.19	2.21	2.17	2.4M
Apr 12, 1982	2.17	0.93%	2.17	2.21	2.15	1.6M
Apr 5, 1982	2.15	1.42%	2.12	2.20	2.12	1.6M
Mar 29, 1982	2.12	-0.47%	2.20	2.22	2.12	1.6M
Mar 22, 1982	2.13	0.47%	2.16	2.16	2.11	1.8M
Mar 15, 1982	2.12	9.84%	1.96	2.13	1.95	2.3M
Mar 8, 1982	1.93	-7.66%	2.04	2.10	1.93	825.6K
Mar 1, 1982	2.09	1.46%	2.09	2.12	2.03	904.0K
Feb 22, 1982	2.06	-2.83%	2.11	2.12	2.06	1.3M
Feb 15, 1982	2.12	9.28%	1.92	2.12	1.89	3.2M
Feb 8, 1982	1.94	-9.77%	2.09	2.15	1.88	1.7M
Feb 1, 1982	2.15	0.00%	2.11	2.17	2.08	2.9M
Jan 25, 1982	2.15	-1.83%	2.14	2.20	2.12	3.3M
Jan 18, 1982	2.19	1.39%	2.12	2.23	1.98	5.8M
Jan 11, 1982	2.16	6.93%	1.91	2.19	1.91	11.4M
Jan 4, 1982	2.02	12.85%	1.77	2.06	1.75	3.7M
Dec 28, 1981	1.79	0.00%	1.79	1.80	1.75	622.4K
Dec 21, 1981	1.79	-2.19%	1.83	1.86	1.77	2.5M
Dec 14, 1981	1.83	0.00%	1.84	1.88	1.80	2.0M
Dec 7, 1981	1.83	1.10%	1.80	1.89	1.79	838.4K
Nov 30, 1981	1.81	3.43%	1.74	1.81	1.73	2.2M
Nov 23, 1981	1.75	0.00%	1.77	1.78	1.73	465.6K
Nov 16, 1981	1.75	-3.85%	1.82	1.84	1.75	745.6K
Nov 9, 1981	1.82	5.20%	1.78	1.85	1.75	1.1M
Nov 2, 1981	1.73	2.98%	1.69	1.74	1.65	734.4K
Oct 26, 1981	1.68	0.60%	1.67	1.70	1.66	504.0K
Oct 19, 1981	1.67	-1.18%	1.69	1.71	1.66	475.2K
Oct 12, 1981	1.69	-1.17%	1.70	1.71	1.66	451.2K
Oct 5, 1981	1.71	0.59%	1.67	1.72	1.66	395.2K
Sep 28, 1981	1.70	2.41%	1.68	1.70	1.65	1.4M
Sep 21, 1981	1.66	-0.60%	1.68	1.69	1.65	1.6M
Sep 14, 1981	1.67	-0.60%	1.68	1.71	1.66	747.2K
Sep 7, 1981	1.68	1.20%	1.64	1.69	1.64	697.6K
Aug 31, 1981	1.66	-2.35%	1.66	1.72	1.66	728.0K
Aug 24, 1981	1.70	-1.16%	1.66	1.73	1.66	1.9M
Aug 17, 1981	1.72	-2.82%	1.75	1.76	1.72	913.6K
Aug 10, 1981	1.77	0.00%	1.78	1.79	1.76	416.0K
Aug 3, 1981	1.77	-0.56%	1.78	1.80	1.77	454.4K
Jul 27, 1981	1.78	2.30%	1.75	1.79	1.73	558.4K
Jul 20, 1981	1.74	-1.14%	1.73	1.77	1.71	1.1M
Jul 13, 1981	1.76	1.15%	1.75	1.78	1.73	1.4M
Jul 6, 1981	1.74	-2.79%	1.78	1.79	1.73	928.0K
Jun 29, 1981	1.79	-2.72%	1.80	1.85	1.77	1.3M
Jun 22, 1981	1.84	0.00%	1.87	1.88	1.83	1.7M
Jun 15, 1981	1.84	-3.16%	1.89	1.91	1.84	752.0K
Jun 8, 1981	1.90	3.26%	1.88	1.91	1.82	2.4M
Jun 1, 1981	1.84	1.66%	1.83	1.84	1.79	2.2M
May 25, 1981	1.81	0.56%	1.80	1.81	1.78	1.2M
May 18, 1981	1.80	-4.26%	1.88	1.89	1.79	1.6M
May 11, 1981	1.88	-1.57%	1.88	1.91	1.86	1.5M
May 4, 1981	1.91	-1.55%	1.92	1.94	1.89	1.2M
Apr 27, 1981	1.94	-3.00%	2.00	2.02	1.94	787.2K
Apr 20, 1981	2.00	2.56%	1.95	2.03	1.94	1.4M
Apr 13, 1981	1.95	-0.51%	1.95	1.98	1.92	619.2K
Apr 6, 1981	1.96	0.51%	1.95	1.98	1.94	715.2K
Mar 30, 1981	1.95	-1.02%	1.98	2.02	1.92	1.0M
Mar 23, 1981	1.97	-2.48%	2.01	2.03	1.96	444.8K
Mar 16, 1981	2.02	-0.49%	2.03	2.05	1.98	1.3M
Mar 9, 1981	2.03	4.10%	2.00	2.08	1.95	4.3M
Mar 2, 1981	1.95	1.56%	1.93	1.95	1.91	1.3M
Feb 23, 1981	1.92	-4.95%	1.97	2.00	1.88	588.8K
Feb 16, 1981	2.02	0.00%	2.01	2.04	2.00	315.2K
Feb 9, 1981	2.02	-1.94%	2.06	2.06	2.02	505.6K
Feb 2, 1981	2.06	0.49%	2.05	2.07	2.02	603.2K
Jan 26, 1981	2.05	3.54%	1.98	2.07	1.95	2.1M
Jan 19, 1981	1.98	-1.00%	1.99	2.02	1.96	702.4K
Jan 12, 1981	2.00	-1.96%	2.05	2.09	1.95	2.2M
Jan 5, 1981	2.04	-0.49%	2.06	2.12	1.95	1.8M
Dec 29, 1980	2.05	15.82%	1.74	2.05	1.74	683.2K
Dec 22, 1980	1.77	2.91%	1.74	1.77	1.71	876.8K
Dec 15, 1980	1.72	-0.58%	1.76	1.78	1.70	851.2K
Dec 8, 1980	1.73	-0.57%	1.73	1.76	1.69	880.0K
Dec 1, 1980	1.74	-3.87%	1.78	1.81	1.74	1.6M
Nov 24, 1980	1.81	-3.72%	1.87	1.87	1.79	660.8K
Nov 17, 1980	1.88	-4.57%	1.95	1.98	1.85	713.6K
Nov 10, 1980	1.97	-2.48%	2.01	2.02	1.95	515.2K
Nov 3, 1980	2.02	-1.46%	2.04	2.06	1.98	713.6K
Oct 27, 1980	2.05	3.02%	1.99	2.05	1.98	652.8K
Oct 20, 1980	1.99	-2.45%	2.02	2.04	1.99	1.1M
Oct 13, 1980	2.04	3.03%	1.99	2.04	1.98	1.3M
Oct 6, 1980	1.98	5.32%	1.88	2.00	1.85	1.3M
Sep 29, 1980	1.88	0.00%	1.86	1.89	1.84	819.2K
Sep 22, 1980	1.88	-3.59%	1.95	1.97	1.88	1.5M
Sep 15, 1980	1.95	0.00%	1.94	1.98	1.93	1.8M
Sep 8, 1980	1.95	2.09%	1.89	1.96	1.87	1.9M
Sep 1, 1980	1.91	0.00%	1.89	1.94	1.87	372.8K
Aug 25, 1980	1.91	-3.05%	1.95	1.95	1.91	564.8K
Aug 18, 1980	1.97	1.03%	1.94	1.99	1.91	929.6K
Aug 11, 1980	1.95	-1.52%	1.95	1.98	1.95	936.0K
Aug 4, 1980	1.98	5.32%	1.88	1.99	1.87	889.6K
Jul 28, 1980	1.88	1.08%	1.85	1.89	1.85	2.9M
Jul 21, 1980	1.86	-2.62%	1.91	1.92	1.84	659.2K
Jul 14, 1980	1.91	0.00%	1.93	1.93	1.91	1.4M
Jul 7, 1980	1.91	1.60%	1.87	1.91	1.84	852.8K
Jun 30, 1980	1.88	0.00%	1.86	1.89	1.83	449.6K
Jun 23, 1980	1.88	0.00%	1.88	1.91	1.86	1.9M
Jun 16, 1980	1.88	-3.09%	1.91	1.94	1.88	593.6K
Jun 9, 1980	1.94	7.78%	1.80	1.94	1.80	1.6M
Jun 2, 1980	1.80	1.69%	1.78	1.82	1.78	3.1M
May 26, 1980	1.77	-1.67%	1.78	1.80	1.76	428.8K
May 19, 1980	1.80	-0.55%	1.78	1.81	1.77	760.0K
May 12, 1980	1.81	0.56%	1.80	1.83	1.77	507.2K
May 5, 1980	1.80	4.05%	1.74	1.84	1.70	2.0M
Apr 28, 1980	1.73	1.76%	1.70	1.73	1.69	1.8M
Apr 21, 1980	1.70	0.59%	1.66	1.71	1.66	1.1M
Apr 14, 1980	1.69	-2.31%	1.73	1.77	1.69	342.4K
Apr 7, 1980	1.73	5.49%	1.62	1.77	1.62	507.2K
Mar 31, 1980	1.64	0.00%	1.67	1.68	1.61	964.8K
Mar 24, 1980	1.64	-1.20%	1.65	1.70	1.58	926.4K
Mar 17, 1980	1.66	-3.49%	1.64	1.71	1.63	1.9M
Mar 10, 1980	1.72	-0.58%	0.00	1.77	1.69	1.2M
Mar 3, 1980	1.73	-1.14%	0.00	1.78	1.70	657.6K
Feb 25, 1980	1.75	2.94%	0.00	1.75	1.69	1.1M
Feb 18, 1980	1.70	-5.56%	0.00	1.81	1.68	790.4K
Feb 11, 1980	1.80	-2.17%	0.00	1.85	1.78	1.1M
Feb 4, 1980	1.84	-5.64%	0.00	1.98	1.84	2.5M
Jan 28, 1980	1.95	3.72%	0.00	1.96	1.86	1.2M
Jan 21, 1980	1.88	0.00%	0.00	1.89	1.87	688.0K
Jan 14, 1980	1.88	-3.59%	0.00	1.99	1.86	908.8K
Jan 7, 1980	1.95	3.72%	0.00	1.95	1.86	832.0K
Dec 31, 1979	1.88	-1.57%	0.00	1.92	1.88	720.0K
Dec 24, 1979	1.91	-3.05%	0.00	1.97	1.89	398.4K
Dec 17, 1979	1.97	1.03%	0.00	1.99	1.91	1.9M
Dec 10, 1979	1.95	6.56%	0.00	1.96	1.85	940.8K
Dec 3, 1979	1.83	0.55%	0.00	1.87	1.81	1.7M
Nov 26, 1979	1.82	2.25%	0.00	1.82	1.78	1.6M
Nov 19, 1979	1.78	-1.66%	0.00	1.81	1.73	622.4K
Nov 12, 1979	1.81	0.56%	0.00	1.83	1.79	811.2K
Nov 5, 1979	1.80	-2.17%	0.00	1.86	1.75	315.2K
Oct 29, 1979	1.84	-1.60%	0.00	1.87	1.83	766.4K
Oct 22, 1979	1.87	-3.61%	0.00	1.92	1.84	1.1M
Oct 15, 1979	1.94	-3.00%	0.00	2.01	1.94	582.4K
Oct 8, 1979	2.00	-0.99%	0.00	2.05	1.98	504.0K
Oct 1, 1979	2.02	-1.46%	0.00	2.05	2.01	390.4K
Sep 24, 1979	2.05	-0.97%	0.00	2.08	2.05	960.0K
Sep 17, 1979	2.07	-0.48%	0.00	2.09	2.02	1.3M
Sep 10, 1979	2.08	1.46%	0.00	2.09	2.02	603.2K
Sep 3, 1979	2.05	-0.97%	0.00	2.06	1.99	280.0K
Aug 27, 1979	2.07	0.98%	0.00	2.08	2.04	672.0K
Aug 20, 1979	2.05	0.49%	0.00	2.09	2.03	1.3M
Aug 13, 1979	2.04	1.49%	0.00	2.06	1.95	704.0K
Aug 6, 1979	2.01	-0.50%	0.00	2.03	2.00	420.8K
Jul 30, 1979	2.02	0.00%	0.00	2.03	2.00	825.6K
Jul 23, 1979	2.02	-0.49%	0.00	2.05	1.99	1.5M
Jul 16, 1979	2.03	-3.79%	0.00	2.11	2.03	352.0K
Jul 9, 1979	2.11	0.00%	0.00	2.14	2.09	971.2K
Jul 2, 1979	2.11	0.00%	0.00	2.11	2.06	304.0K
Jun 25, 1979	2.11	0.48%	0.00	2.12	2.08	273.6K
Jun 18, 1979	2.10	-0.47%	0.00	2.11	2.09	1.4M
Jun 11, 1979	2.11	1.44%	0.00	2.11	2.03	891.2K
Jun 4, 1979	2.08	-1.89%	0.00	2.12	2.05	694.4K
May 28, 1979	2.12	0.00%	0.00	2.15	2.10	454.4K
May 21, 1979	2.12	0.47%	0.00	2.14	2.09	764.8K
May 14, 1979	2.11	-0.47%	0.00	2.13	2.11	924.8K
May 7, 1979	2.12	0.00%	0.00	2.16	2.10	1.4M
Apr 30, 1979	2.12	0.95%	0.00	2.12	2.09	1.4M
Apr 23, 1979	2.10	0.48%	0.00	2.12	2.06	918.4K
Apr 16, 1979	2.09	0.00%	0.00	2.12	2.08	659.2K
Apr 9, 1979	2.09	-2.79%	0.00	2.18	2.08	576.0K
Apr 2, 1979	2.15	2.38%	0.00	2.16	2.08	1.9M
Mar 26, 1979	2.10	0.48%	0.00	2.10	2.04	342.4K
Mar 19, 1979	2.09	-0.48%	0.00	2.12	2.09	1.2M
Mar 12, 1979	2.10	-0.94%	0.00	2.13	2.10	580.8K
Mar 5, 1979	2.12	1.44%	0.00	2.13	2.08	331.2K
Feb 26, 1979	2.09	0.00%	0.00	2.09	2.07	352.0K
Feb 19, 1979	2.09	0.48%	0.00	2.10	2.08	1.6M
Feb 12, 1979	2.08	-0.48%	0.00	2.12	2.05	1.2M
Feb 5, 1979	2.09	-3.24%	0.00	2.17	2.06	547.2K
Jan 29, 1979	2.16	-3.14%	0.00	2.23	2.15	2.7M
Jan 22, 1979	2.23	1.36%	0.00	2.23	2.19	1.1M
Jan 15, 1979	2.20	1.85%	0.00	2.20	2.16	568.0K
Jan 8, 1979	2.16	0.00%	0.00	2.18	2.15	1.2M
Jan 1, 1979	2.16	1.89%	0.00	2.16	2.11	417.6K
Dec 25, 1978	2.12	1.44%	0.00	2.13	2.09	659.2K
Dec 18, 1978	2.09	1.95%	0.00	2.10	2.03	417.6K
Dec 11, 1978	2.05	0.00%	0.00	2.08	2.04	416.0K
Dec 4, 1978	2.05	-0.49%	0.00	2.09	2.05	937.6K
Nov 27, 1978	2.06	0.49%	0.00	2.07	2.03	441.6K
Nov 20, 1978	2.05	3.02%	0.00	2.09	1.96	580.8K
Nov 13, 1978	1.99	-5.69%	0.00	2.11	1.97	441.6K
Nov 6, 1978	2.11	-0.94%	0.00	2.12	2.09	340.8K
Oct 30, 1978	2.13	-1.39%	0.00	2.18	2.12	2.3M
Oct 23, 1978	2.16	1.89%	0.00	2.19	2.11	998.4K
Oct 16, 1978	2.12	-4.93%	0.00	2.23	2.10	2.2M
Oct 9, 1978	2.23	4.69%	0.00	2.25	2.12	1.1M
Oct 2, 1978	2.13	-2.29%	0.00	2.19	2.13	1.4M
Sep 25, 1978	2.18	-3.96%	0.00	2.27	2.16	520.0K
Sep 18, 1978	2.27	-2.99%	0.00	2.34	2.23	995.2K
Sep 11, 1978	2.34	0.00%	0.00	2.38	2.34	1.8M
Sep 4, 1978	2.34	0.86%	0.00	2.34	2.28	537.6K
Aug 28, 1978	2.32	0.43%	0.00	2.34	2.28	1.0M
Aug 21, 1978	2.31	3.59%	0.00	2.32	2.24	1.3M
Aug 14, 1978	2.23	-2.19%	0.00	2.28	2.23	448.0K
Aug 7, 1978	2.28	0.00%	0.00	2.28	2.23	651.2K
Jul 31, 1978	2.28	7.04%	0.00	2.28	2.11	1.4M
Jul 24, 1978	2.13	-1.84%	0.00	2.19	2.11	548.8K
Jul 17, 1978	2.17	1.40%	0.00	2.21	2.09	856.0K
Jul 10, 1978	2.14	1.42%	0.00	2.16	2.08	630.4K
Jul 3, 1978	2.11	0.96%	0.00	2.11	2.01	364.8K
Jun 26, 1978	2.09	-3.69%	0.00	2.16	2.06	291.2K
Jun 19, 1978	2.17	-1.36%	0.00	2.20	2.16	377.6K
Jun 12, 1978	2.20	0.92%	0.00	2.23	2.16	1.0M
Jun 5, 1978	2.18	0.93%	0.00	2.19	2.11	1.3M
May 29, 1978	2.16	0.00%	0.00	2.17	2.09	473.6K
May 22, 1978	2.16	-1.82%	0.00	2.21	2.16	464.0K
May 15, 1978	2.20	2.33%	0.00	2.21	2.13	878.4K
May 8, 1978	2.15	-1.38%	0.00	2.18	2.12	614.4K
May 1, 1978	2.18	4.81%	0.00	2.18	2.06	1.3M
Apr 24, 1978	2.08	4.52%	0.00	2.11	1.98	1.5M
Apr 17, 1978	1.99	0.00%	0.00	2.00	1.96	1.3M
Apr 10, 1978	1.99	1.53%	0.00	1.99	1.94	536.0K
Apr 3, 1978	1.96	-2.97%	0.00	2.02	1.94	449.6K
Mar 27, 1978	2.02	-1.46%	0.00	2.05	2.00	524.8K
Mar 20, 1978	2.05	-1.91%	0.00	2.09	2.03	2.0M
Mar 13, 1978	2.09	1.46%	0.00	2.09	2.04	595.2K
Mar 6, 1978	2.06	-1.44%	0.00	2.09	2.01	684.8K
Feb 27, 1978	2.09	2.96%	0.00	2.09	2.04	313.6K
Feb 20, 1978	2.03	0.50%	0.00	2.05	1.98	750.4K
Feb 13, 1978	2.02	-5.61%	0.00	2.15	2.00	780.8K
Feb 6, 1978	2.14	4.39%	0.00	2.17	2.05	513.6K
Jan 30, 1978	2.05	3.02%	0.00	2.05	1.98	379.2K
Jan 23, 1978	1.99	-0.50%	0.00	2.02	1.98	550.4K
Jan 16, 1978	2.00	0.50%	0.00	2.02	1.96	513.6K
Jan 9, 1978	1.99	-4.33%	0.00	2.08	1.98	576.0K
Jan 2, 1978	2.08	-1.42%	0.00	2.12	2.05	358.4K
Dec 26, 1977	2.11	0.00%	0.00	2.12	2.09	264.0K
Dec 19, 1977	2.11	-0.94%	0.00	2.13	2.08	867.2K
Dec 12, 1977	2.13	-0.47%	0.00	2.16	2.11	1.0M
Dec 5, 1977	2.14	-4.04%	0.00	2.23	2.14	406.4K
Nov 28, 1977	2.23	-1.33%	0.00	2.27	2.22	289.6K
Nov 21, 1977	2.26	0.44%	0.00	2.28	2.22	272.0K
Nov 14, 1977	2.25	-2.60%	0.00	2.34	2.25	387.2K
Nov 7, 1977	2.31	1.76%	0.00	2.32	2.26	398.4K
Oct 31, 1977	2.27	-1.30%	0.00	2.30	2.27	529.6K
Oct 24, 1977	2.30	2.22%	0.00	2.32	2.25	1.0M
Oct 17, 1977	2.25	1.35%	0.00	2.26	2.20	785.6K
Oct 10, 1977	2.22	-2.20%	0.00	2.27	2.21	526.4K
Oct 3, 1977	2.27	0.00%	0.00	2.27	2.23	766.4K
Sep 26, 1977	2.27	2.71%	0.00	2.27	2.20	315.2K
Sep 19, 1977	2.21	1.38%	0.00	2.21	2.16	254.4K
Sep 12, 1977	2.18	-3.11%	0.00	2.25	2.18	995.2K
Sep 5, 1977	2.25	-1.32%	0.00	2.30	2.23	300.8K
Aug 29, 1977	2.28	-2.98%	0.00	2.34	2.27	292.8K
Aug 22, 1977	2.35	-0.42%	0.00	2.37	2.30	457.6K
Aug 15, 1977	2.36	-0.84%	0.00	2.38	2.35	203.2K
Aug 8, 1977	2.38	0.42%	0.00	2.39	2.35	494.4K
Aug 1, 1977	2.37	-0.84%	0.00	2.41	2.33	569.6K
Jul 25, 1977	2.39	-0.42%	0.00	2.41	2.34	665.6K
Jul 18, 1977	2.40	3.00%	0.00	2.41	2.34	824.0K
Jul 11, 1977	2.33	0.87%	0.00	2.34	2.29	688.0K
Jul 4, 1977	2.31	-2.94%	0.00	2.39	2.30	241.6K
Jun 27, 1977	2.38	-2.46%	0.00	2.46	2.36	1.1M
Jun 20, 1977	2.44	-0.81%	0.00	2.46	2.43	1.6M
Jun 13, 1977	2.46	2.07%	0.00	2.46	2.40	1.0M
Jun 6, 1977	2.41	1.26%	0.00	2.41	2.35	1.4M
May 30, 1977	2.38	1.71%	0.00	2.38	2.32	694.4K
May 23, 1977	2.34	-2.90%	0.00	2.41	2.34	692.8K
May 16, 1977	2.41	1.26%	0.00	2.45	2.37	947.2K
May 9, 1977	2.38	-1.24%	0.00	2.41	2.33	358.4K
May 2, 1977	2.41	1.26%	0.00	2.46	2.39	1.3M
Apr 25, 1977	2.38	-2.46%	0.00	2.43	2.36	2.3M
Apr 18, 1977	2.44	1.24%	0.00	2.44	2.39	678.4K
Apr 11, 1977	2.41	4.33%	0.00	2.43	2.32	1.2M
Apr 4, 1977	2.31	-2.12%	0.00	2.36	2.30	1.3M
Mar 28, 1977	2.36	1.72%	0.00	2.36	2.27	811.2K
Mar 21, 1977	2.32	1.75%	0.00	2.33	2.27	582.4K
Mar 14, 1977	2.28	-2.15%	0.00	2.38	2.28	905.6K
Mar 7, 1977	2.33	-3.72%	0.00	2.43	2.31	696.0K
Feb 28, 1977	2.42	1.26%	0.00	2.42	2.39	2.0M
Feb 21, 1977	2.39	0.84%	0.00	2.42	2.36	566.4K
Feb 14, 1977	2.37	0.85%	0.00	2.38	2.33	902.4K
Feb 7, 1977	2.35	1.73%	0.00	2.37	2.31	510.4K
Jan 31, 1977	2.31	-1.28%	0.00	2.35	2.30	512.0K
Jan 24, 1977	2.34	0.00%	0.00	2.35	2.30	1.2M
Jan 17, 1977	2.34	-0.85%	0.00	2.38	2.33	1.1M
Jan 10, 1977	2.36	0.85%	0.00	2.38	2.34	1.1M
Jan 3, 1977	2.34	-4.88%	0.00	2.48	2.33	633.6K
Dec 27, 1976	2.46	3.36%	0.00	2.46	2.38	1.3M
Dec 20, 1976	2.38	-2.46%	0.00	2.44	2.34	876.8K
Dec 13, 1976	2.44	4.72%	0.00	2.46	2.32	3.0M
Dec 6, 1976	2.33	3.56%	0.00	2.34	2.25	1.7M
Nov 29, 1976	2.25	0.00%	0.00	2.27	2.23	1.2M
Nov 22, 1976	2.25	3.21%	0.00	2.25	2.19	1.1M
Nov 15, 1976	2.18	3.81%	0.00	2.18	2.06	737.6K
Nov 8, 1976	2.10	-0.94%	0.00	2.12	2.09	478.4K
Nov 1, 1976	2.12	-0.93%	0.00	2.16	2.07	452.8K
Oct 25, 1976	2.14	2.39%	0.00	2.14	2.05	468.8K
Oct 18, 1976	2.09	1.95%	0.00	2.11	2.02	342.4K
Oct 11, 1976	2.05	-0.49%	0.00	2.09	2.04	404.8K
Oct 4, 1976	2.06	-1.90%	0.00	2.12	2.06	828.8K
Sep 27, 1976	2.10	-0.47%	0.00	2.14	2.10	443.2K
Sep 20, 1976	2.11	2.43%	0.00	2.11	2.03	457.6K
Sep 13, 1976	2.06	1.48%	0.00	2.06	2.02	350.4K
Sep 6, 1976	2.03	-1.46%	0.00	2.08	2.01	243.2K
Aug 30, 1976	2.06	0.00%	0.00	2.10	2.05	392.0K
Aug 23, 1976	2.06	0.49%	0.00	2.08	2.03	323.2K
Aug 16, 1976	2.05	-3.30%	0.00	2.12	2.03	364.8K
Aug 9, 1976	2.12	0.00%	0.00	2.15	2.09	427.2K
Aug 2, 1976	2.12	-1.85%	0.00	2.18	2.06	302.4K
Jul 26, 1976	2.16	0.00%	0.00	2.18	2.14	774.4K
Jul 19, 1976	2.16	0.47%	0.00	2.18	2.12	889.6K
Jul 12, 1976	2.15	1.90%	0.00	2.15	2.09	532.8K
Jul 5, 1976	2.11	4.46%	0.00	2.12	2.02	595.2K
Jun 28, 1976	2.02	4.12%	0.00	2.04	1.91	1.3M
Jun 21, 1976	1.94	-1.02%	0.00	1.98	1.94	1.7M
Jun 14, 1976	1.96	1.55%	0.00	1.98	1.92	766.4K
Jun 7, 1976	1.93	0.00%	0.00	1.95	1.90	516.8K
May 31, 1976	1.93	-2.53%	0.00	1.98	1.89	572.8K
May 24, 1976	1.98	-1.98%	0.00	2.05	1.95	894.4K
May 17, 1976	2.02	7.45%	0.00	2.02	1.87	587.2K
May 10, 1976	1.88	-5.53%	0.00	2.00	1.86	752.0K
May 3, 1976	1.99	0.51%	0.00	1.99	1.92	1.1M
Apr 26, 1976	1.98	-4.35%	0.00	2.06	1.97	796.8K
Apr 19, 1976	2.07	2.48%	0.00	2.07	2.01	478.4K
Apr 12, 1976	2.02	2.54%	0.00	2.02	1.96	1.4M
Apr 5, 1976	1.97	-6.19%	0.00	2.12	1.97	902.4K
Mar 29, 1976	2.10	-0.94%	0.00	2.13	2.10	940.8K
Mar 22, 1976	2.12	2.91%	0.00	2.12	2.06	630.4K
Mar 15, 1976	2.06	0.98%	0.00	2.06	2.01	475.2K
Mar 8, 1976	2.04	0.99%	0.00	2.09	2.02	734.4K
Mar 1, 1976	2.02	-5.16%	0.00	2.13	1.98	1.1M
Feb 23, 1976	2.13	-0.47%	0.00	2.16	2.10	856.0K
Feb 16, 1976	2.14	0.00%	0.00	2.16	2.06	2.4M
Feb 9, 1976	2.14	-0.93%	0.00	2.18	2.12	1.0M
Feb 2, 1976	2.16	-1.37%	0.00	2.23	2.14	1.2M
Jan 26, 1976	2.19	-0.45%	0.00	2.24	2.11	1.6M
Jan 19, 1976	2.20	2.80%	0.00	2.22	2.12	1.1M
Jan 12, 1976	2.14	0.47%	0.00	2.17	2.10	942.4K
Jan 5, 1976	2.13	12.11%	0.00	2.13	2.10	649.6K
Apr 7, 1975	1.90	3.26%	1.90	1.90	1.90	0
Mar 31, 1975	1.84	-5.64%	0.00	1.98	1.84	755.2K
Mar 24, 1975	1.95	-2.01%	0.00	2.02	1.93	248.0K
Mar 17, 1975	1.99	-0.50%	0.00	2.03	1.98	744.0K
Mar 10, 1975	2.00	2.04%	0.00	2.00	1.91	732.8K
Mar 3, 1975	1.96	0.51%	0.00	2.04	1.91	460.8K
Feb 24, 1975	1.95	2.09%	0.00	1.95	1.88	409.6K
Feb 17, 1975	1.91	1.06%	0.00	1.95	1.88	478.4K
Feb 10, 1975	1.89	-6.44%	0.00	2.02	1.89	667.2K
Feb 3, 1975	2.02	-1.46%	0.00	2.09	1.98	731.2K
Jan 27, 1975	2.05	6.77%	0.00	2.12	1.95	1.3M
Jan 20, 1975	1.92	2.13%	0.00	1.93	1.86	747.2K
Jan 13, 1975	1.88	-2.59%	0.00	1.95	1.88	571.2K
Jan 6, 1975	1.93	2.12%	0.00	1.95	1.86	776.0K
Dec 30, 1974	1.89	12.50%	0.00	1.89	1.66	712.0K
Dec 23, 1974	1.68	-4.00%	0.00	1.75	1.67	190.4K
Dec 16, 1974	1.75	5.42%	0.00	1.76	1.67	337.6K
Dec 9, 1974	1.66	2.47%	0.00	1.66	1.56	358.4K
Dec 2, 1974	1.62	-2.99%	0.00	1.69	1.60	275.2K
Nov 25, 1974	1.67	0.60%	0.00	1.74	1.66	328.0K
Nov 18, 1974	1.66	-4.05%	0.00	1.70	1.64	142.4K
Nov 11, 1974	1.73	2.37%	0.00	1.73	1.65	192.0K
Nov 4, 1974	1.69	1.81%	0.00	1.78	1.64	462.4K
Oct 28, 1974	1.66	0.61%	0.00	1.69	1.63	742.4K
Oct 21, 1974	1.65	1.23%	0.00	1.68	1.61	384.0K
Oct 14, 1974	1.63	-1.81%	0.00	1.69	1.58	745.6K
Oct 7, 1974	1.66	13.70%	0.00	1.66	1.39	873.6K
Sep 30, 1974	1.46	-1.35%	0.00	1.50	1.42	225.6K
Sep 23, 1974	1.48	-3.27%	0.00	1.53	1.48	232.0K
Sep 16, 1974	1.53	6.25%	0.00	1.53	1.41	267.2K
Sep 9, 1974	1.44	-12.20%	0.00	1.64	1.42	403.2K
Sep 2, 1974	1.64	5.13%	0.00	1.64	1.53	248.0K
Aug 26, 1974	1.56	-1.89%	0.00	1.61	1.54	283.2K
Aug 19, 1974	1.59	-4.22%	0.00	1.69	1.58	206.4K
Aug 12, 1974	1.66	-4.60%	0.00	1.75	1.66	284.8K
Aug 5, 1974	1.74	3.57%	0.00	1.80	1.70	331.2K
Jul 29, 1974	1.68	-4.55%	0.00	1.74	1.61	248.0K
Jul 22, 1974	1.76	-2.76%	0.00	1.86	1.75	225.6K
Jul 15, 1974	1.81	3.43%	0.00	1.84	1.73	275.2K
Jul 8, 1974	1.75	5.42%	0.00	1.77	1.62	414.4K
Jul 1, 1974	1.66	-4.05%	0.00	1.72	1.66	214.4K
Jun 24, 1974	1.73	-6.99%	0.00	1.84	1.70	499.2K
Jun 17, 1974	1.86	-1.06%	0.00	1.86	1.72	561.6K
Jun 10, 1974	1.88	-2.08%	0.00	1.93	1.88	350.4K
Jun 3, 1974	1.92	-1.03%	0.00	1.94	1.90	456.0K
May 27, 1974	1.94	-2.02%	0.00	1.98	1.91	417.6K
May 20, 1974	1.98	-2.46%	0.00	2.05	1.94	1.2M
May 13, 1974	2.03	-9.38%	0.00	2.24	1.97	1.4M
May 6, 1974	2.24	-1.32%	0.00	2.30	2.24	320.0K
Apr 29, 1974	2.27	3.18%	0.00	2.29	2.19	358.4K
Apr 22, 1974	2.20	-3.51%	0.00	2.30	2.17	760.0K
Apr 15, 1974	2.28	3.64%	0.00	2.31	2.20	683.2K
Apr 8, 1974	2.20	3.77%	0.00	2.23	2.12	340.8K
Apr 1, 1974	2.12	2.91%	0.00	2.16	2.03	864.0K
Mar 25, 1974	2.06	-7.62%	0.00	2.24	2.05	422.4K
Mar 18, 1974	2.23	-4.70%	0.00	2.34	2.23	424.0K
Mar 11, 1974	2.34	2.18%	0.00	2.34	2.27	641.6K
Mar 4, 1974	2.29	3.15%	0.00	2.30	2.20	680.0K
Feb 25, 1974	2.22	-0.45%	0.00	2.28	2.20	452.8K
Feb 18, 1974	2.23	3.24%	0.00	2.23	2.14	688.0K
Feb 11, 1974	2.16	1.41%	0.00	2.20	2.11	737.6K
Feb 4, 1974	2.13	3.40%	0.00	2.14	2.05	692.8K
Jan 28, 1974	2.06	-2.83%	0.00	2.16	2.06	1.2M
Jan 21, 1974	2.12	0.47%	0.00	2.12	2.05	678.4K
Jan 14, 1974	2.11	4.98%	0.00	2.17	2.01	1.2M
Jan 7, 1974	2.01	1.52%	0.00	2.02	1.94	916.8K
Dec 31, 1973	1.98	4.76%	0.00	2.00	1.85	459.2K
Dec 24, 1973	1.89	5.00%	0.00	1.91	1.80	240.0K
Dec 17, 1973	1.80	-2.70%	0.00	1.88	1.80	753.6K
Dec 10, 1973	1.85	-2.12%	0.00	1.95	1.78	670.4K
Dec 3, 1973	1.89	0.53%	0.00	1.91	1.76	502.4K
Nov 26, 1973	1.88	-5.05%	0.00	1.99	1.84	420.8K
Nov 19, 1973	1.98	4.21%	0.00	2.00	1.87	315.2K
Nov 12, 1973	1.90	-4.52%	0.00	1.99	1.83	281.6K
Nov 5, 1973	1.99	0.51%	0.00	2.00	1.97	417.6K
Oct 29, 1973	1.98	-1.49%	0.00	2.06	1.98	648.0K
Oct 22, 1973	2.01	-0.50%	0.00	2.03	1.95	670.4K
Oct 15, 1973	2.02	0.50%	0.00	2.02	1.98	417.6K
Oct 8, 1973	2.01	0.50%	0.00	2.02	1.97	569.6K
Oct 1, 1973	2.00	-1.48%	0.00	2.08	1.98	921.6K
Sep 24, 1973	2.03	12.15%	0.00	2.05	1.84	1.3M
Sep 17, 1973	1.81	-1.09%	0.00	1.84	1.78	920.0K
Sep 10, 1973	1.83	-1.61%	0.00	1.87	1.80	473.6K
Sep 3, 1973	1.86	1.09%	0.00	1.88	1.84	323.2K
Aug 27, 1973	1.84	3.95%	0.00	1.87	1.75	454.4K
Aug 20, 1973	1.77	-2.21%	0.00	1.82	1.74	484.8K
Aug 13, 1973	1.81	2.26%	0.00	1.84	1.73	484.8K
Aug 6, 1973	1.77	-7.33%	0.00	1.90	1.76	390.4K
Jul 30, 1973	1.91	-2.55%	0.00	1.96	1.88	302.4K
Jul 23, 1973	1.96	-0.51%	0.00	2.02	1.95	497.6K
Jul 16, 1973	1.97	5.35%	0.00	1.97	1.85	411.2K
Jul 9, 1973	1.87	7.47%	0.00	1.87	1.72	355.2K
Jul 2, 1973	1.74	-4.40%	0.00	1.82	1.70	491.2K
Jun 25, 1973	1.82	-2.67%	0.00	1.90	1.81	617.6K
Jun 18, 1973	1.87	-0.53%	0.00	1.89	1.80	452.8K
Jun 11, 1973	1.88	-6.93%	0.00	2.06	1.88	544.0K
Jun 4, 1973	2.02	3.06%	0.00	2.02	1.89	465.6K
May 28, 1973	1.96	-1.51%	0.00	2.01	1.94	473.6K
May 21, 1973	1.99	8.15%	0.00	2.00	1.83	608.0K
May 14, 1973	1.84	-8.91%	0.00	2.00	1.78	1.0M
May 7, 1973	2.02	-1.46%	0.00	2.06	1.98	267.2K
Apr 30, 1973	2.05	2.50%	0.00	2.05	1.88	480.0K
Apr 23, 1973	2.00	-5.66%	0.00	2.16	2.00	448.0K
Apr 16, 1973	2.12	1.44%	0.00	2.14	2.03	419.2K
Apr 9, 1973	2.09	4.50%	0.00	2.11	2.00	985.6K
Apr 2, 1973	2.00	1.01%	0.00	2.05	1.95	524.8K
Mar 26, 1973	1.98	1.54%	0.00	1.98	1.89	424.0K
Mar 19, 1973	1.95	-3.94%	0.00	2.03	1.95	676.8K
Mar 12, 1973	2.03	3.05%	0.00	2.08	1.97	947.2K
Mar 5, 1973	1.97	-1.50%	0.00	2.00	1.92	401.6K
Feb 26, 1973	2.00	-4.31%	0.00	2.11	1.97	883.2K
Feb 19, 1973	2.09	N/A	0.00	2.10	2.01	867.2K

Over the last 622 months, Campbell Soup closed higher in 339 months and lower in 283 months, delivering return 1,365.87% (annualized 5.26%).

Monthly price history data
Date	Close	Change %	Open	High	Low	Volume
Jul 2025	30.49	-0.52%	30.65	32.38	29.39	44.1M
Jun 2025	30.65	-9.96%	34.85	35.00	30.47	118.1M
May 2025	34.04	-6.64%	36.00	36.27	32.95	69.4M
Apr 2025	36.46	-8.67%	40.05	40.44	35.35	64.9M
Mar 2025	39.92	-0.35%	40.05	43.85	37.75	90.0M
Feb 2025	40.06	3.33%	38.63	42.31	36.92	53.3M
Jan 2025	38.77	-7.43%	41.81	42.27	37.61	60.6M
Dec 2024	41.88	-9.35%	46.11	46.36	41.13	67.1M
Nov 2024	46.20	-0.96%	46.66	47.25	42.70	46.1M
Oct 2024	46.65	-4.64%	48.86	49.11	46.39	41.1M
Sep 2024	48.92	-1.61%	49.96	52.81	48.51	50.5M
Aug 2024	49.72	6.10%	46.96	50.99	46.76	56.3M
Jul 2024	46.86	3.70%	45.40	48.63	44.76	48.1M
Jun 2024	45.19	1.83%	44.50	45.89	41.97	66.8M
May 2024	44.38	-2.91%	45.51	46.97	43.24	46.7M
Apr 2024	45.71	2.83%	44.50	45.95	42.23	54.7M
Mar 2024	44.45	4.24%	42.86	45.10	41.72	60.0M
Feb 2024	42.64	-4.46%	43.98	45.46	40.26	56.5M
Jan 2024	44.63	3.24%	43.17	45.07	42.71	54.8M
Dec 2023	43.23	7.59%	40.19	45.61	39.90	69.5M
Nov 2023	40.18	-0.57%	40.53	41.68	39.65	52.3M
Oct 2023	40.41	-1.63%	40.93	41.23	37.94	61.5M
Sep 2023	41.08	-1.49%	41.82	43.75	40.76	69.2M
Aug 2023	41.70	-8.99%	45.97	46.65	41.56	58.1M
Jul 2023	45.82	0.24%	45.60	46.63	44.78	43.6M
Jun 2023	45.71	-9.57%	50.77	52.12	44.76	69.8M
May 2023	50.55	-6.91%	54.47	55.05	50.33	50.6M
Apr 2023	54.30	-1.24%	55.22	56.04	53.20	34.6M
Mar 2023	54.98	4.68%	52.24	55.24	51.38	56.5M
Feb 2023	52.52	1.14%	51.73	54.19	49.85	44.1M
Jan 2023	51.93	-8.49%	56.43	57.24	50.45	50.4M
Dec 2022	56.75	5.74%	53.63	57.78	52.55	59.5M
Nov 2022	53.67	1.44%	52.85	53.73	47.56	48.3M
Oct 2022	52.91	12.29%	47.39	53.23	46.41	46.8M
Sep 2022	47.12	-6.47%	48.59	50.76	46.67	64.0M
Aug 2022	50.38	2.09%	49.46	51.63	48.53	36.5M
Jul 2022	49.35	2.71%	48.20	49.99	47.14	46.9M
Jun 2022	48.05	0.29%	47.86	48.86	44.37	66.1M
May 2022	47.91	1.46%	47.59	51.94	44.95	58.5M
Apr 2022	47.22	5.95%	44.50	48.32	43.99	36.9M
Mar 2022	44.57	-0.89%	44.84	45.91	41.73	59.2M
Feb 2022	44.97	1.93%	44.08	45.23	42.42	48.6M
Jan 2022	44.12	1.52%	43.41	46.77	43.01	64.2M
Dec 2021	43.46	7.76%	40.36	44.54	39.85	63.4M
Nov 2021	40.33	0.95%	39.92	42.10	39.90	39.7M
Oct 2021	39.95	-4.45%	41.86	42.73	39.76	47.5M
Sep 2021	41.81	0.19%	42.67	44.30	41.76	65.8M
Aug 2021	41.73	-4.55%	43.72	44.20	40.05	65.4M
Jul 2021	43.72	-4.10%	45.51	46.68	43.71	52.5M
Jun 2021	45.59	-6.33%	48.82	50.00	44.74	66.9M
May 2021	48.67	1.93%	47.77	50.52	47.62	40.7M
Apr 2021	47.75	-5.01%	50.16	51.01	47.44	43.0M
Mar 2021	50.27	10.53%	45.49	52.23	44.90	57.2M
Feb 2021	45.48	-5.47%	48.04	48.31	45.33	35.3M
Jan 2021	48.11	-0.50%	48.20	53.77	44.85	60.4M
Dec 2020	48.35	-3.34%	49.98	50.77	46.44	46.5M
Nov 2020	50.02	7.18%	47.09	50.05	45.51	34.9M
Oct 2020	46.67	-3.51%	48.31	49.88	46.35	39.0M
Sep 2020	48.37	-8.06%	52.81	52.88	44.53	73.1M
Aug 2020	52.61	6.13%	49.68	54.08	49.26	31.9M
Jul 2020	49.57	-0.12%	49.55	50.78	48.29	38.1M
Jun 2020	49.63	-2.65%	51.49	52.44	46.68	58.0M
May 2020	50.98	2.00%	49.64	53.92	46.90	49.3M
Apr 2020	49.98	8.28%	45.11	52.46	44.75	56.4M
Mar 2020	46.16	2.30%	45.34	57.54	40.70	105.4M
Feb 2020	45.12	-6.76%	48.61	49.30	43.35	32.7M
Jan 2020	48.39	-2.08%	49.45	49.56	46.84	43.5M
Dec 2019	49.42	6.12%	46.47	49.54	46.15	49.3M
Nov 2019	46.57	0.56%	46.27	48.39	45.85	31.7M
Oct 2019	46.31	-1.30%	47.00	48.38	45.77	40.7M
Sep 2019	46.92	4.27%	44.81	47.46	44.11	52.7M
Aug 2019	45.00	8.85%	41.53	48.03	40.61	51.5M
Jul 2019	41.34	3.17%	40.44	41.80	39.78	32.9M
Jun 2019	40.07	10.36%	36.22	43.66	36.22	68.2M
May 2019	36.31	-6.15%	38.74	39.44	35.27	37.8M
Apr 2019	38.69	1.47%	38.04	40.22	37.18	41.9M
Mar 2019	38.13	5.86%	36.00	38.84	35.03	46.6M
Feb 2019	36.02	1.67%	35.56	36.49	32.17	67.1M
Jan 2019	35.43	7.40%	32.76	35.95	32.03	58.6M
Dec 2018	32.99	-15.84%	39.19	39.59	32.21	56.6M
Nov 2018	39.20	4.78%	37.51	41.58	36.39	55.2M
Oct 2018	37.41	2.13%	36.82	38.85	35.97	86.3M
Sep 2018	36.63	-7.15%	39.41	41.33	35.89	57.2M
Aug 2018	39.45	-3.55%	41.68	43.98	38.20	113.0M
Jul 2018	40.90	0.89%	40.54	42.54	39.62	68.9M
Jun 2018	40.54	20.51%	33.69	42.88	32.63	155.9M
May 2018	33.64	-17.51%	40.64	41.80	33.28	126.1M
Apr 2018	40.78	-5.84%	43.31	44.21	39.79	49.2M
Mar 2018	43.31	0.60%	42.55	44.64	40.99	70.0M
Feb 2018	43.05	-7.52%	46.46	48.10	42.82	68.1M
Jan 2018	46.55	-3.24%	48.20	48.42	45.26	47.1M
Dec 2017	48.11	-2.41%	49.31	51.07	47.91	54.7M
Nov 2017	49.30	4.07%	47.57	50.48	45.07	62.6M
Oct 2017	47.37	1.17%	46.80	48.25	45.19	54.5M
Sep 2017	46.82	1.34%	46.43	48.74	45.00	60.8M
Aug 2017	46.20	-12.55%	52.71	54.37	46.20	47.3M
Jul 2017	52.83	1.30%	52.30	53.07	50.62	30.4M
Jun 2017	52.15	-9.54%	57.75	58.33	51.64	37.0M
May 2017	57.65	0.19%	57.63	59.14	54.10	38.5M
Apr 2017	57.54	0.52%	57.27	58.20	56.05	27.0M
Mar 2017	57.24	-3.56%	59.53	59.94	56.54	35.3M
Feb 2017	59.35	-4.63%	62.11	64.23	57.55	38.6M
Jan 2017	62.23	2.91%	60.60	63.50	59.43	29.0M
Dec 2016	60.47	6.29%	56.62	61.09	56.08	35.4M
Nov 2016	56.89	4.69%	54.40	57.85	52.59	51.9M
Oct 2016	54.34	-0.66%	54.39	55.20	52.74	40.6M
Sep 2016	54.70	-9.91%	57.67	58.45	54.11	50.7M
Aug 2016	60.72	-2.49%	62.16	62.30	59.88	32.9M
Jul 2016	62.27	-6.40%	66.64	67.89	61.04	36.3M
Jun 2016	66.53	9.84%	60.64	66.54	60.26	41.7M
May 2016	60.57	-1.85%	61.70	66.75	59.51	51.5M
Apr 2016	61.71	-3.26%	63.40	65.48	59.74	36.0M
Mar 2016	63.79	3.30%	62.20	64.81	60.04	43.8M
Feb 2016	61.75	9.47%	56.40	63.94	54.97	44.5M
Jan 2016	56.41	7.35%	51.93	56.63	50.54	46.2M
Dec 2015	52.55	0.59%	53.06	55.08	52.01	42.0M
Nov 2015	52.24	2.85%	50.88	53.35	47.77	36.1M
Oct 2015	50.79	0.22%	50.60	51.77	48.93	36.4M
Sep 2015	50.68	5.61%	47.18	52.37	46.07	41.2M
Aug 2015	47.99	-2.68%	49.42	50.80	45.23	27.7M
Jul 2015	49.31	3.48%	47.78	49.54	47.06	24.2M
Jun 2015	47.65	-1.43%	48.33	49.16	46.08	31.7M
May 2015	48.34	8.12%	44.85	48.40	44.76	30.4M
Apr 2015	44.71	-3.95%	46.52	47.09	44.60	23.8M
Mar 2015	46.55	-0.09%	46.59	47.02	44.45	35.8M
Feb 2015	46.59	1.86%	45.68	48.31	45.13	37.4M
Jan 2015	45.74	3.95%	44.10	47.45	42.90	34.1M
Dec 2014	44.00	-2.83%	44.99	45.29	42.70	39.0M
Nov 2014	45.28	2.51%	44.01	45.71	43.56	28.1M
Oct 2014	44.17	3.37%	42.51	44.52	41.15	23.2M
Sep 2014	42.73	-4.66%	44.75	45.12	42.21	19.6M
Aug 2014	44.82	7.77%	41.52	44.84	41.39	16.6M
Jul 2014	41.59	-9.21%	45.84	46.23	41.51	26.2M
Jun 2014	45.81	-0.20%	45.86	46.67	45.01	19.5M
May 2014	45.90	0.90%	45.39	46.06	41.92	25.6M
Apr 2014	45.49	1.36%	43.93	46.02	43.88	20.2M
Mar 2014	44.88	3.63%	42.93	44.99	42.85	26.2M
Feb 2014	43.31	5.10%	41.38	44.44	39.60	40.3M
Jan 2014	41.21	-4.78%	43.08	43.23	40.54	42.6M
Dec 2013	43.28	11.75%	38.66	43.70	38.37	77.8M
Nov 2013	38.73	-9.02%	42.49	42.92	38.30	42.1M
Oct 2013	42.57	4.57%	40.56	43.38	39.87	36.4M
Sep 2013	40.71	-5.72%	43.30	43.39	40.51	39.4M
Aug 2013	43.18	-7.74%	47.16	48.08	42.65	23.2M
Jul 2013	46.80	4.49%	44.92	47.52	44.10	21.4M
Jun 2013	44.79	4.63%	42.86	45.95	42.32	31.7M
May 2013	42.81	-7.76%	46.41	48.83	42.80	41.6M
Apr 2013	46.41	2.31%	45.34	46.85	44.61	40.5M
Mar 2013	45.36	10.20%	41.18	45.40	41.07	38.7M
Feb 2013	41.16	12.12%	36.86	41.53	36.49	46.1M
Jan 2013	36.71	5.22%	35.19	36.86	34.84	32.8M
Dec 2012	34.89	-5.06%	36.86	36.93	34.30	37.1M
Nov 2012	36.75	4.20%	35.27	37.16	34.80	46.2M
Oct 2012	35.27	1.29%	34.81	35.56	34.46	32.6M
Sep 2012	34.82	-0.91%	36.22	36.28	34.28	44.9M
Aug 2012	35.14	6.13%	33.18	35.60	32.24	43.3M
Jul 2012	33.11	-0.81%	33.30	33.58	32.14	42.3M
Jun 2012	33.38	5.30%	31.48	33.39	31.32	48.5M
May 2012	31.70	-6.30%	33.78	34.58	31.70	46.7M
Apr 2012	33.83	-0.06%	33.75	34.04	32.94	39.3M
Mar 2012	33.85	1.59%	33.33	34.04	32.60	36.7M
Feb 2012	33.32	5.11%	31.84	34.00	31.34	44.1M
Jan 2012	31.70	-4.63%	33.50	33.69	31.22	47.3M
Dec 2011	33.24	1.96%	32.51	33.58	32.08	31.8M
Nov 2011	32.60	-1.95%	32.86	34.12	31.22	52.5M
Oct 2011	33.25	2.72%	32.11	34.00	32.06	51.4M
Sep 2011	32.37	1.57%	31.84	32.88	29.93	51.1M
Aug 2011	31.87	-3.57%	33.18	33.22	29.69	89.5M
Jul 2011	33.05	-4.34%	34.48	35.02	32.80	44.4M
Jun 2011	34.55	-0.58%	34.67	35.10	32.95	47.6M
May 2011	34.75	3.45%	33.62	35.66	33.31	53.8M
Apr 2011	33.59	1.45%	33.25	34.02	32.71	39.1M
Mar 2011	33.11	-1.63%	33.79	34.50	33.03	46.6M
Feb 2011	33.66	-1.41%	34.21	35.00	32.66	46.9M
Jan 2011	34.14	-1.76%	34.86	35.50	34.08	39.6M
Dec 2010	34.75	2.51%	34.16	35.40	33.64	48.9M
Nov 2010	33.90	-6.48%	36.29	36.99	33.44	54.1M
Oct 2010	36.25	1.40%	35.91	36.85	35.36	43.8M
Sep 2010	35.75	-4.05%	37.45	37.50	35.32	61.1M
Aug 2010	37.26	3.79%	36.19	37.59	35.76	49.0M
Jul 2010	35.90	0.20%	35.64	36.76	35.15	54.5M
Jun 2010	35.83	0.06%	35.54	37.50	35.49	63.6M
May 2010	35.81	-0.14%	35.99	36.42	34.18	58.7M
Apr 2010	35.86	1.44%	35.48	36.25	34.98	39.6M
Mar 2010	35.35	6.06%	33.40	35.75	33.24	44.3M
Feb 2010	33.33	0.66%	33.28	34.09	32.18	47.2M
Jan 2010	33.11	-2.04%	33.91	34.17	32.38	46.2M
Dec 2009	33.80	-3.35%	35.13	35.80	32.39	46.4M
Nov 2009	34.97	10.14%	31.85	35.61	30.96	44.1M
Oct 2009	31.75	-2.67%	32.42	33.15	31.38	45.9M
Sep 2009	32.62	4.02%	31.25	33.98	30.63	53.8M
Aug 2009	31.36	1.06%	31.28	31.60	29.81	34.0M
Jul 2009	31.03	5.47%	29.28	31.47	28.57	43.4M
Jun 2009	29.42	6.13%	27.81	29.76	27.70	55.0M
May 2009	27.72	7.78%	25.62	28.54	25.39	59.2M
Apr 2009	25.72	-5.99%	27.16	28.40	24.63	52.2M
Mar 2009	27.36	2.20%	26.41	28.06	25.52	59.0M
Feb 2009	26.77	-11.85%	30.00	31.41	26.77	52.8M
Jan 2009	30.37	1.20%	30.18	31.56	28.29	44.1M
Dec 2008	30.01	-6.37%	31.90	31.90	27.35	64.3M
Nov 2008	32.05	-15.55%	37.94	39.44	30.22	62.3M
Oct 2008	37.95	-1.68%	38.54	40.85	32.45	88.8M
Sep 2008	38.60	4.86%	37.09	40.05	36.08	52.4M
Aug 2008	36.81	1.18%	36.03	38.50	35.78	32.1M
Jul 2008	36.38	8.73%	33.16	37.24	33.04	52.1M
Jun 2008	33.46	-0.06%	33.29	34.86	32.14	42.5M
May 2008	33.48	-3.79%	34.57	36.40	32.66	44.0M
Apr 2008	34.80	2.50%	33.91	35.55	33.09	32.5M
Mar 2008	33.95	5.14%	32.20	34.08	31.00	39.2M
Feb 2008	32.29	2.31%	31.68	33.84	30.83	40.6M
Jan 2008	31.56	-11.67%	35.64	35.65	30.19	41.5M
Dec 2007	35.73	-2.70%	36.55	37.79	35.68	29.1M
Nov 2007	36.72	-0.70%	36.69	37.17	34.17	45.3M
Oct 2007	36.98	-0.05%	37.00	37.16	35.29	41.4M
Sep 2007	37.00	-1.99%	37.92	38.59	34.70	47.9M
Aug 2007	37.75	2.50%	36.97	38.33	34.70	45.3M
Jul 2007	36.83	-5.10%	38.86	39.60	36.83	46.5M
Jun 2007	38.81	-2.24%	39.77	40.03	37.74	36.0M
May 2007	39.70	1.53%	39.30	40.87	38.48	50.9M
Apr 2007	39.10	0.39%	39.11	40.20	38.27	30.9M
Mar 2007	38.95	-4.67%	40.68	40.85	38.42	33.7M
Feb 2007	40.86	6.19%	38.50	42.65	38.50	32.7M
Jan 2007	38.48	-1.05%	38.90	38.94	37.20	30.1M
Dec 2006	38.89	2.15%	38.05	39.98	37.81	33.6M
Nov 2006	38.07	1.85%	37.30	38.25	36.80	27.5M
Oct 2006	37.38	2.41%	36.52	37.53	35.55	30.0M
Sep 2006	36.50	-2.85%	37.50	38.16	35.62	51.4M
Aug 2006	37.57	2.43%	36.54	38.49	36.34	31.0M
Jul 2006	36.68	-1.16%	37.18	38.02	35.80	35.4M
Jun 2006	37.11	5.46%	35.25	37.39	34.57	43.8M
May 2006	35.19	9.49%	32.20	35.21	32.12	32.8M
Apr 2006	32.14	-0.80%	32.63	32.74	31.15	15.9M
Mar 2006	32.40	4.08%	31.14	32.67	30.75	24.1M
Feb 2006	31.13	4.01%	29.86	31.26	28.88	22.5M
Jan 2006	29.93	0.54%	29.90	31.20	29.68	19.6M
Dec 2005	29.77	-1.46%	30.20	30.56	29.44	16.7M
Nov 2005	30.21	3.81%	29.03	31.30	28.30	18.3M
Oct 2005	29.10	-2.18%	29.60	29.93	28.29	21.3M
Sep 2005	29.75	1.19%	29.40	31.46	29.04	49.2M
Aug 2005	29.40	-4.70%	30.80	30.90	28.86	16.0M
Jul 2005	30.85	0.26%	30.83	31.24	29.72	13.8M
Jun 2005	30.77	-0.84%	30.93	31.60	30.39	19.4M
May 2005	31.03	4.34%	29.75	31.39	29.53	23.9M
Apr 2005	29.74	2.48%	29.10	29.74	28.32	25.1M
Mar 2005	29.02	4.77%	27.68	29.15	27.63	35.7M
Feb 2005	27.70	-5.53%	29.26	29.62	27.35	26.5M
Jan 2005	29.32	-1.91%	30.00	30.04	28.55	16.3M
Dec 2004	29.89	4.77%	28.73	30.52	28.51	19.4M
Nov 2004	28.53	6.30%	26.96	29.57	26.68	22.5M
Oct 2004	26.84	2.09%	26.41	27.13	25.47	13.4M
Sep 2004	26.29	1.27%	26.04	27.01	25.50	17.0M
Aug 2004	25.96	1.45%	25.60	26.40	25.21	11.8M
Jul 2004	25.59	-4.80%	26.82	26.99	25.35	14.3M
Jun 2004	26.88	5.37%	25.60	27.10	25.33	19.3M
May 2004	25.51	-7.67%	27.64	28.13	25.03	20.7M
Apr 2004	27.63	1.32%	27.35	27.90	26.15	16.3M
Mar 2004	27.27	-2.47%	28.19	28.70	26.41	18.1M
Feb 2004	27.96	6.19%	26.35	28.33	26.27	20.4M
Jan 2004	26.33	-1.75%	26.80	27.35	25.70	20.6M
Dec 2003	26.80	4.65%	25.70	27.39	25.36	19.5M
Nov 2003	25.61	-1.20%	26.12	26.78	24.92	16.5M
Oct 2003	25.92	-2.19%	26.43	27.06	25.66	16.7M
Sep 2003	26.50	9.50%	24.30	27.90	24.27	34.2M
Aug 2003	24.20	0.21%	24.07	24.84	23.26	12.6M
Jul 2003	24.15	-1.43%	24.25	25.25	23.72	19.4M
Jun 2003	24.50	-1.80%	24.95	26.43	24.16	22.0M
May 2003	24.95	13.25%	21.85	25.01	21.35	38.5M
Apr 2003	22.03	4.90%	21.10	22.41	20.95	15.9M
Mar 2003	21.00	1.25%	20.94	22.35	19.95	18.9M
Feb 2003	20.74	-13.48%	24.22	24.30	20.36	24.6M
Jan 2003	23.97	2.13%	23.63	24.99	23.15	19.3M
Dec 2002	23.47	-2.82%	24.20	24.81	22.98	15.1M
Nov 2002	24.15	14.56%	21.00	24.35	19.65	24.0M
Oct 2002	21.08	-4.53%	22.26	23.50	20.86	20.7M
Sep 2002	22.08	-4.62%	23.00	23.40	21.17	15.9M
Aug 2002	23.15	-0.64%	23.30	23.90	21.00	29.4M
Jul 2002	23.30	-15.76%	27.52	27.99	21.00	26.0M
Jun 2002	27.66	-2.09%	28.17	28.40	26.21	15.6M
May 2002	28.25	2.32%	27.60	28.37	26.85	12.5M
Apr 2002	27.61	3.02%	26.72	28.31	26.36	13.4M
Mar 2002	26.80	0.22%	26.66	27.25	25.93	12.8M
Feb 2002	26.74	-6.01%	28.20	28.41	25.59	14.8M
Jan 2002	28.45	-4.75%	29.62	30.00	27.90	14.8M
Dec 2001	29.87	1.91%	29.20	30.73	28.90	11.4M
Nov 2001	29.31	3.79%	28.14	31.44	28.11	14.8M
Oct 2001	28.24	0.86%	27.85	28.88	26.76	11.8M
Sep 2001	28.00	-0.67%	28.05	29.27	26.75	12.0M
Aug 2001	28.19	3.03%	27.30	28.50	25.52	15.7M
Jul 2001	27.36	6.25%	26.00	28.73	25.75	13.3M
Jun 2001	25.75	-12.83%	29.54	29.80	25.75	16.7M
May 2001	29.54	-2.96%	30.44	31.00	28.35	13.8M
Apr 2001	30.44	1.91%	29.67	30.94	28.25	11.8M
Mar 2001	29.87	-0.20%	29.60	31.21	28.63	17.6M
Feb 2001	29.93	-9.03%	32.95	33.00	28.65	19.9M
Jan 2001	32.90	-4.97%	34.69	35.44	31.00	18.1M
Dec 2000	34.62	3.71%	32.75	34.94	30.50	12.6M
Nov 2000	33.38	14.12%	29.00	34.62	29.00	16.7M
Oct 2000	29.25	13.02%	25.88	29.56	25.06	11.7M
Sep 2000	25.88	1.97%	25.31	26.69	23.75	11.4M
Aug 2000	25.38	-4.23%	26.94	27.25	24.88	8.6M
Jul 2000	26.50	-9.00%	28.88	29.69	26.06	9.8M
Jun 2000	29.12	-6.06%	30.75	33.31	27.75	15.5M
May 2000	31.00	19.23%	25.50	32.19	25.44	19.4M
Apr 2000	26.00	-15.45%	30.81	33.88	25.62	18.1M
Mar 2000	30.75	8.35%	28.38	35.38	27.06	22.4M
Feb 2000	28.38	-9.73%	30.88	31.06	25.44	19.1M
Jan 2000	31.44	-18.74%	39.62	39.62	29.25	16.3M
Dec 1999	38.69	-13.29%	44.12	46.00	37.44	12.7M
Nov 1999	44.62	-0.84%	45.06	47.00	43.88	10.4M
Oct 1999	45.00	15.03%	38.62	45.50	38.00	13.0M
Sep 1999	39.12	-11.47%	44.19	44.44	38.75	14.3M
Aug 1999	44.19	0.43%	44.00	45.88	43.25	9.8M
Jul 1999	44.00	-5.13%	45.25	45.25	42.88	14.0M
Jun 1999	46.38	4.81%	44.00	46.50	40.50	17.0M
May 1999	44.25	8.59%	41.00	45.25	39.38	19.2M
Apr 1999	40.75	0.15%	40.44	44.25	39.31	17.5M
Mar 1999	40.69	1.24%	40.06	43.50	38.06	21.7M
Feb 1999	40.19	-14.38%	46.94	46.94	39.62	19.6M
Jan 1999	46.94	-14.65%	54.88	57.25	43.38	29.4M
Dec 1998	55.00	-3.71%	57.12	58.19	53.62	9.8M
Nov 1998	57.12	7.15%	53.56	59.19	53.44	11.4M
Oct 1998	53.31	6.22%	49.50	59.94	49.19	17.4M
Sep 1998	50.19	-0.38%	52.00	53.50	46.69	17.2M
Aug 1998	50.38	-6.70%	54.06	56.31	49.38	14.6M
Jul 1998	54.00	1.66%	53.12	55.50	52.25	14.0M
Jun 1998	53.12	-2.53%	54.44	57.12	52.50	14.3M
May 1998	54.50	6.22%	51.31	56.19	50.81	15.9M
Apr 1998	51.31	-9.59%	56.75	56.94	48.12	17.8M
Mar 1998	56.75	-2.26%	58.00	62.88	56.50	11.6M
Feb 1998	58.06	8.52%	53.69	58.44	53.25	16.9M
Jan 1998	53.50	-7.95%	57.94	59.44	52.69	12.9M
Dec 1997	58.12	3.79%	56.44	59.44	54.94	10.1M
Nov 1997	56.00	8.61%	52.44	56.44	51.81	10.2M
Oct 1997	51.56	5.22%	49.12	55.44	46.00	17.1M
Sep 1997	49.00	5.65%	46.31	52.88	46.31	19.9M
Aug 1997	46.38	-10.60%	51.62	52.44	46.25	10.4M
Jul 1997	51.88	3.76%	49.62	52.81	46.62	15.8M
Jun 1997	50.00	8.70%	46.00	51.62	45.25	13.5M
May 1997	46.00	-10.02%	51.12	52.50	45.00	16.4M
Apr 1997	51.12	10.22%	46.12	51.25	44.12	13.7M
Mar 1997	46.38	2.93%	45.06	49.50	44.69	18.1M
Feb 1997	45.06	8.58%	41.62	45.25	40.75	16.8M
Jan 1997	41.50	3.44%	40.00	42.44	39.38	14.2M
Dec 1996	40.12	-2.88%	41.25	41.31	39.69	11.7M
Nov 1996	41.31	3.28%	40.12	41.88	40.00	23.1M
Oct 1996	40.00	2.56%	38.88	42.12	38.75	48.7M
Sep 1996	39.00	19.78%	32.19	39.81	32.00	27.4M
Aug 1996	32.56	-4.07%	33.81	35.19	32.50	8.1M
Jul 1996	33.94	-3.72%	34.88	34.94	32.06	11.4M
Jun 1996	35.25	9.30%	32.00	35.38	30.75	14.9M
May 1996	32.25	3.20%	31.12	33.00	29.75	9.9M
Apr 1996	31.25	2.66%	30.69	31.62	28.00	12.3M
Mar 1996	30.44	-1.42%	31.06	32.62	30.19	12.8M
Feb 1996	30.88	-2.56%	31.69	33.69	30.81	14.5M
Jan 1996	31.69	5.63%	29.88	31.75	29.00	11.8M
Dec 1995	30.00	7.37%	27.88	30.62	27.56	9.5M
Nov 1995	27.94	6.68%	26.19	28.00	25.44	8.4M
Oct 1995	26.19	4.26%	25.12	26.94	24.94	11.7M
Sep 1995	25.12	9.79%	22.88	25.56	22.12	11.4M
Aug 1995	22.88	-2.14%	23.50	23.56	22.38	9.9M
Jul 1995	23.38	-4.57%	24.50	24.75	22.81	8.1M
Jun 1995	24.50	-0.24%	24.50	24.94	23.50	8.3M
May 1995	24.56	-4.14%	25.50	25.50	23.38	9.7M
Apr 1995	25.62	5.91%	24.00	25.62	23.50	8.0M
Mar 1995	24.19	6.61%	22.75	25.38	22.50	13.0M
Feb 1995	22.69	4.95%	21.62	23.19	21.19	8.3M
Jan 1995	21.62	-1.73%	21.88	22.31	20.50	8.3M
Dec 1994	22.00	2.33%	21.44	22.50	20.62	12.1M
Nov 1994	21.50	4.27%	20.56	23.00	20.31	13.8M
Oct 1994	20.62	4.41%	19.69	20.69	19.00	6.5M
Sep 1994	19.75	1.91%	19.44	19.94	18.94	8.6M
Aug 1994	19.38	4.76%	18.56	20.19	18.50	9.4M
Jul 1994	18.50	7.62%	17.25	18.81	17.19	7.8M
Jun 1994	17.19	-6.78%	18.38	19.31	17.12	12.7M
May 1994	18.44	-6.01%	19.50	19.69	18.38	10.0M
Apr 1994	19.62	-1.60%	19.44	20.31	19.25	5.9M
Mar 1994	19.94	-5.32%	20.88	20.88	19.12	10.6M
Feb 1994	21.06	8.67%	19.44	21.06	18.56	8.3M
Jan 1994	19.38	-5.46%	20.31	20.75	19.12	7.1M
Dec 1993	20.50	-3.53%	21.38	21.62	20.50	7.3M
Nov 1993	21.25	2.11%	20.81	21.38	20.00	6.8M
Oct 1993	20.81	8.10%	19.19	21.44	18.38	8.5M
Sep 1993	19.25	-2.53%	19.69	19.81	18.12	8.4M
Aug 1993	19.75	10.09%	17.88	19.88	17.62	11.2M
Jul 1993	17.94	-8.56%	19.50	20.00	17.62	8.8M
Jun 1993	19.62	-1.60%	20.06	20.38	19.06	8.3M
May 1993	19.94	3.26%	19.19	21.25	18.81	10.1M
Apr 1993	19.31	-12.98%	22.19	22.31	18.56	12.9M
Mar 1993	22.19	4.72%	21.12	22.69	20.81	10.8M
Feb 1993	21.19	3.37%	20.56	21.44	19.69	9.4M
Jan 1993	20.50	-2.66%	21.19	21.25	19.94	8.6M
Dec 1992	21.06	-3.17%	21.62	22.44	20.94	9.6M
Nov 1992	21.75	4.82%	20.62	22.62	20.38	10.3M
Oct 1992	20.75	1.52%	20.19	21.56	19.62	9.6M
Sep 1992	20.44	10.49%	18.44	20.56	18.44	11.6M
Aug 1992	18.50	-2.32%	18.94	19.25	18.19	5.6M
Jul 1992	18.94	4.87%	18.00	19.12	17.75	7.7M
Jun 1992	18.06	5.06%	17.12	18.25	15.75	10.0M
May 1992	17.19	-0.69%	17.31	17.81	16.00	11.6M
Apr 1992	17.31	-3.83%	17.94	18.44	16.31	13.1M
Mar 1992	18.00	-4.00%	18.62	19.12	17.62	16.5M
Feb 1992	18.75	-0.69%	18.88	20.19	18.31	13.9M
Jan 1992	18.88	-11.15%	20.94	21.62	18.31	16.7M
Dec 1991	21.25	9.48%	19.25	21.94	19.19	11.0M
Nov 1991	19.41	0.36%	19.38	20.38	17.84	11.9M
Oct 1991	19.34	2.98%	18.84	19.50	18.31	8.2M
Sep 1991	18.78	-10.70%	21.12	21.47	18.41	19.7M
Aug 1991	21.03	5.47%	19.97	21.12	19.69	9.7M
Jul 1991	19.94	7.96%	18.53	20.09	18.19	10.6M
Jun 1991	18.47	-4.99%	19.44	19.66	18.09	13.2M
May 1991	19.44	-5.45%	20.62	21.06	18.97	19.7M
Apr 1991	20.56	4.58%	19.56	21.78	19.50	14.9M
Mar 1991	19.66	10.57%	17.62	20.38	17.34	13.9M
Feb 1991	17.78	17.28%	15.50	18.06	15.38	17.3M
Jan 1991	15.16	3.69%	14.53	15.16	13.53	12.6M
Dec 1990	14.62	2.60%	14.34	14.94	14.03	9.7M
Nov 1990	14.25	15.11%	12.34	14.38	12.16	9.2M
Oct 1990	12.38	8.50%	11.38	12.84	11.38	14.0M
Sep 1990	11.41	-9.59%	12.50	12.75	10.94	10.2M
Aug 1990	12.62	-5.40%	13.28	13.38	11.94	19.1M
Jul 1990	13.34	-6.78%	14.28	14.59	12.75	17.4M
Jun 1990	14.31	6.24%	13.50	15.50	13.47	49.2M
May 1990	13.47	6.15%	12.66	13.66	12.59	12.3M
Apr 1990	12.69	-1.17%	12.62	13.53	12.44	11.0M
Mar 1990	12.84	8.45%	11.91	12.94	11.91	11.7M
Feb 1990	11.84	-0.59%	11.81	12.31	11.25	8.6M
Jan 1990	11.91	-18.76%	14.44	14.50	11.50	25.7M
Dec 1989	14.66	17.28%	12.56	14.91	12.06	24.7M
Nov 1989	12.50	14.26%	12.00	12.75	11.12	18.8M
Oct 1989	10.94	-9.29%	12.34	12.81	10.53	14.9M
Sep 1989	12.06	-3.52%	12.56	12.88	11.38	14.4M
Aug 1989	12.50	-14.50%	14.59	14.62	12.28	26.8M
Jul 1989	14.62	17.24%	12.50	15.16	12.41	23.3M
Jun 1989	12.47	12.75%	11.00	13.91	10.88	29.9M
May 1989	11.06	5.33%	10.53	11.22	10.06	14.9M
Apr 1989	10.50	26.35%	8.31	11.31	8.25	41.6M
Mar 1989	8.31	3.10%	8.09	8.31	7.62	8.4M
Feb 1989	8.06	0.37%	7.94	8.31	7.62	9.4M
Jan 1989	8.03	1.90%	7.81	8.16	7.62	6.1M
Dec 1988	7.88	-0.38%	7.84	8.19	7.50	8.6M
Nov 1988	7.91	-3.42%	8.19	8.31	7.41	8.4M
Oct 1988	8.19	9.64%	7.44	8.81	7.34	17.1M
Sep 1988	7.47	10.67%	6.78	7.75	6.50	15.5M
Aug 1988	6.75	2.43%	6.56	7.00	6.44	10.2M
Jul 1988	6.59	3.94%	6.31	6.62	5.97	11.7M
Jun 1988	6.34	-4.23%	6.53	6.72	6.16	12.7M
May 1988	6.62	0.00%	6.62	6.66	6.03	6.6M
Apr 1988	6.62	-3.22%	6.84	7.47	6.50	8.8M
Mar 1988	6.84	-7.69%	7.28	7.81	6.53	8.3M
Feb 1988	7.41	7.70%	6.88	7.41	6.44	9.2M
Jan 1988	6.88	-1.29%	6.88	7.06	6.28	10.1M
Dec 1987	6.97	7.56%	6.52	7.23	6.09	12.5M
Nov 1987	6.48	-4.42%	6.75	7.50	6.41	10.6M
Oct 1987	6.78	-16.40%	8.14	8.53	5.69	18.4M
Sep 1987	8.11	-2.29%	8.28	8.41	7.77	12.7M
Aug 1987	8.30	-0.36%	8.30	8.55	8.03	12.6M
Jul 1987	8.33	-0.36%	8.33	8.36	7.83	11.7M
Jun 1987	8.36	6.36%	7.88	8.72	7.88	12.2M
May 1987	7.86	-4.73%	8.22	8.53	7.53	11.0M
Apr 1987	8.25	-4.51%	8.59	8.83	7.97	16.9M
Mar 1987	8.64	10.20%	7.86	8.84	7.77	20.1M
Feb 1987	7.84	6.52%	7.39	7.88	7.36	17.6M
Jan 1987	7.36	3.37%	7.19	7.67	7.06	21.2M
Dec 1986	7.12	-5.70%	7.55	7.97	7.00	15.9M
Nov 1986	7.55	-3.58%	7.86	7.94	7.20	10.2M
Oct 1986	7.83	14.14%	7.08	7.91	6.84	15.2M
Sep 1986	6.86	-17.15%	8.28	8.31	6.59	16.9M
Aug 1986	8.28	4.55%	7.89	8.28	7.56	22.1M
Jul 1986	7.92	-2.34%	8.11	8.56	7.44	20.2M
Jun 1986	8.11	11.86%	7.25	8.11	7.20	19.2M
May 1986	7.25	6.15%	6.80	7.25	6.31	20.5M
Apr 1986	6.83	-2.43%	6.97	7.34	6.55	22.5M
Mar 1986	7.00	7.69%	6.50	7.05	6.48	17.3M
Feb 1986	6.50	10.54%	5.91	6.50	5.91	16.2M
Jan 1986	5.88	-4.70%	6.17	6.30	5.50	16.7M
Dec 1985	6.17	-8.86%	6.75	7.27	6.14	31.7M
Nov 1985	6.77	32.23%	5.14	6.86	5.14	29.5M
Oct 1985	5.12	5.35%	4.98	5.81	4.83	16.2M
Sep 1985	4.86	4.07%	4.67	4.92	4.50	5.5M
Aug 1985	4.67	0.21%	4.62	4.97	4.53	7.2M
Jul 1985	4.66	-2.92%	4.73	5.03	4.48	10.8M
Jun 1985	4.80	0.63%	4.72	4.94	4.56	15.0M
May 1985	4.77	17.49%	4.02	4.77	4.00	14.4M
Apr 1985	4.06	-9.98%	4.54	4.58	4.02	7.5M
Mar 1985	4.51	7.38%	4.27	4.54	4.18	11.2M
Feb 1985	4.20	8.25%	3.91	4.20	3.88	15.6M
Jan 1985	3.88	-10.60%	4.27	4.33	3.77	19.0M
Dec 1984	4.34	2.12%	4.23	4.51	4.20	6.6M
Nov 1984	4.25	-2.52%	4.22	4.39	4.09	9.3M
Oct 1984	4.36	2.59%	4.34	4.44	4.05	16.8M
Sep 1984	4.25	9.25%	3.86	4.31	3.84	14.4M
Aug 1984	3.89	3.18%	3.88	4.19	3.79	9.6M
Jul 1984	3.77	-3.58%	3.87	4.12	3.74	10.5M
Jun 1984	3.91	11.08%	3.59	3.91	3.50	14.1M
May 1984	3.52	-6.88%	3.81	3.81	3.39	10.5M
Apr 1984	3.78	-0.53%	3.79	4.03	3.75	9.8M
Mar 1984	3.80	2.70%	3.69	3.94	3.61	9.7M
Feb 1984	3.70	-6.09%	3.93	3.94	3.58	7.9M
Jan 1984	3.94	3.41%	3.84	3.94	3.69	9.2M
Dec 1983	3.81	3.25%	3.73	4.01	3.66	12.8M
Nov 1983	3.69	2.50%	3.59	3.74	3.56	5.6M
Oct 1983	3.60	6.19%	3.41	3.77	3.37	6.3M
Sep 1983	3.39	0.89%	3.38	3.52	3.28	6.8M
Aug 1983	3.36	8.04%	3.11	3.56	3.09	8.6M
Jul 1983	3.11	-2.51%	3.18	3.20	2.96	6.5M
Jun 1983	3.19	4.59%	3.11	3.39	3.04	10.6M
May 1983	3.05	8.54%	2.80	3.06	2.73	12.8M
Apr 1983	2.81	-3.44%	2.86	2.97	2.74	8.0M
Mar 1983	2.91	4.30%	2.77	3.06	2.67	11.1M
Feb 1983	2.79	-4.78%	2.94	2.96	2.70	6.9M
Jan 1983	2.93	-2.98%	2.98	3.05	2.84	7.6M
Dec 1982	3.02	16.60%	2.76	3.11	2.64	18.0M
Nov 1982	2.59	0.00%	2.68	2.80	2.55	13.2M
Oct 1982	2.59	10.68%	2.36	2.72	2.31	11.6M
Sep 1982	2.34	1.30%	2.31	2.41	2.16	10.6M
Aug 1982	2.31	7.44%	2.15	2.31	2.07	6.7M
Jul 1982	2.15	-9.66%	2.35	2.39	2.12	7.5M
Jun 1982	2.38	9.68%	2.15	2.40	2.06	8.7M
May 1982	2.17	-4.82%	2.27	2.38	2.17	11.1M
Apr 1982	2.28	6.54%	2.14	2.30	2.12	19.5M
Mar 1982	2.14	3.88%	2.09	2.22	1.93	6.7M
Feb 1982	2.06	-4.19%	2.11	2.17	1.88	9.1M
Jan 1982	2.15	20.11%	1.77	2.23	1.75	24.2M
Dec 1981	1.79	2.87%	1.80	1.89	1.73	8.1M
Nov 1981	1.74	3.57%	1.69	1.85	1.65	3.2M
Oct 1981	1.68	1.20%	1.68	1.72	1.66	2.5M
Sep 1981	1.66	0.00%	1.68	1.71	1.64	4.0M
Aug 1981	1.66	-6.74%	1.78	1.80	1.66	4.1M
Jul 1981	1.78	-1.11%	1.77	1.79	1.71	4.7M
Jun 1981	1.80	-0.55%	1.83	1.91	1.79	7.4M
May 1981	1.81	-8.12%	1.94	1.95	1.78	5.7M
Apr 1981	1.97	-1.01%	2.00	2.03	1.92	3.6M
Mar 1981	1.99	3.65%	1.93	2.08	1.91	8.2M
Feb 1981	1.92	-6.34%	2.05	2.07	1.88	2.0M
Jan 1981	2.05	5.67%	2.05	2.12	1.91	6.9M
Dec 1980	1.94	7.18%	1.78	1.94	1.69	4.8M
Nov 1980	1.81	-11.71%	2.04	2.06	1.79	2.6M
Oct 1980	2.05	10.22%	1.87	2.05	1.84	5.0M
Sep 1980	1.86	-2.62%	1.89	1.98	1.85	5.7M
Aug 1980	1.91	1.60%	1.88	1.99	1.87	5.0M
Jul 1980	1.88	1.08%	1.89	1.93	1.83	4.5M
Jun 1980	1.86	5.08%	1.78	1.94	1.78	7.2M
May 1980	1.77	2.91%	1.70	1.84	1.69	4.2M
Apr 1980	1.72	2.99%	1.64	1.77	1.61	4.1M
Mar 1980	1.67	-4.57%	0.00	1.78	1.58	4.8M
Feb 1980	1.75	-10.26%	0.00	1.98	1.68	5.6M
Jan 1980	1.95	3.72%	0.00	1.99	1.86	4.2M
Dec 1979	1.88	3.30%	0.00	1.99	1.81	5.1M
Nov 1979	1.82	-2.15%	0.00	1.87	1.73	3.4M
Oct 1979	1.86	-9.27%	0.00	2.05	1.83	3.2M
Sep 1979	2.05	-0.97%	0.00	2.09	1.99	3.1M
Aug 1979	2.07	2.48%	0.00	2.09	1.95	3.7M
Jul 1979	2.02	-4.27%	0.00	2.14	1.99	3.4M
Jun 1979	2.11	-1.86%	0.00	2.13	2.03	3.4M
May 1979	2.15	1.90%	0.00	2.16	2.09	4.4M
Apr 1979	2.11	0.48%	0.00	2.18	2.06	4.4M
Mar 1979	2.10	0.48%	0.00	2.13	2.04	2.6M
Feb 1979	2.09	-4.57%	0.00	2.20	2.05	3.8M
Jan 1979	2.19	3.30%	0.00	2.23	2.11	5.7M
Dec 1978	2.12	3.41%	0.00	2.13	2.03	2.6M
Nov 1978	2.05	-5.09%	0.00	2.18	1.96	3.6M
Oct 1978	2.16	-0.92%	0.00	2.25	2.10	6.0M
Sep 1978	2.18	-6.03%	0.00	2.38	2.16	4.0M
Aug 1978	2.32	6.42%	0.00	2.34	2.16	4.6M
Jul 1978	2.18	4.31%	0.00	2.21	2.01	2.5M
Jun 1978	2.09	-2.34%	0.00	2.23	2.06	3.2M
May 1978	2.14	2.88%	0.00	2.21	2.06	3.6M
Apr 1978	2.08	2.97%	0.00	2.11	1.94	3.7M
Mar 1978	2.02	-1.46%	0.00	2.09	2.00	4.0M
Feb 1978	2.05	3.02%	0.00	2.17	1.98	2.4M
Jan 1978	1.99	-5.69%	0.00	2.12	1.96	2.1M
Dec 1977	2.11	-5.80%	0.00	2.25	2.08	2.7M
Nov 1977	2.24	-2.61%	0.00	2.34	2.22	1.5M
Oct 1977	2.30	1.32%	0.00	2.32	2.20	3.3M
Sep 1977	2.27	-0.44%	0.00	2.30	2.16	1.9M
Aug 1977	2.28	-4.60%	0.00	2.41	2.27	1.9M
Jul 1977	2.39	-0.42%	0.00	2.41	2.29	2.7M
Jun 1977	2.40	2.56%	0.00	2.46	2.32	5.4M
May 1977	2.34	-1.68%	0.00	2.46	2.32	3.4M
Apr 1977	2.38	1.71%	0.00	2.44	2.30	5.9M
Mar 1977	2.34	-2.90%	0.00	2.43	2.27	4.1M
Feb 1977	2.41	3.88%	0.00	2.42	2.30	2.9M
Jan 1977	2.32	-5.69%	0.00	2.48	2.30	4.1M
Dec 1976	2.46	10.31%	0.00	2.46	2.23	8.0M
Nov 1976	2.23	4.21%	0.00	2.27	2.06	2.9M
Oct 1976	2.14	1.90%	0.00	2.14	2.02	2.1M
Sep 1976	2.10	0.48%	0.00	2.14	2.01	1.6M
Aug 1976	2.09	-3.24%	0.00	2.18	2.03	1.6M
Jul 1976	2.16	10.77%	0.00	2.18	1.95	3.2M
Jun 1976	1.95	-1.52%	0.00	1.98	1.89	4.5M
May 1976	1.98	0.00%	0.00	2.05	1.86	3.3M
Apr 1976	1.98	-6.60%	0.00	2.13	1.96	4.1M
Mar 1976	2.12	-0.47%	0.00	2.13	1.98	3.4M
Feb 1976	2.13	-2.74%	0.00	2.23	2.06	5.6M
Jan 1976	2.19	15.26%	0.00	2.24	2.09	4.3M
Apr 1975	1.90	-2.06%	1.90	1.90	1.90	0
Mar 1975	1.94	-0.51%	0.00	2.04	1.91	2.2M
Feb 1975	1.95	-4.88%	0.00	2.09	1.88	2.3M
Jan 1975	2.05	19.19%	0.00	2.12	1.71	3.8M
Dec 1974	1.72	2.99%	0.00	1.76	1.56	1.4M
Nov 1974	1.67	-1.18%	0.00	1.78	1.64	1.3M
Oct 1974	1.69	16.55%	0.00	1.69	1.39	2.8M
Sep 1974	1.45	-7.05%	0.00	1.64	1.41	1.2M
Aug 1974	1.56	-7.14%	0.00	1.80	1.54	1.2M
Jul 1974	1.68	-2.89%	0.00	1.86	1.61	1.3M
Jun 1974	1.73	-10.82%	0.00	1.94	1.70	1.9M
May 1974	1.94	-13.00%	0.00	2.30	1.91	3.5M
Apr 1974	2.23	8.25%	0.00	2.31	2.03	2.8M
Mar 1974	2.06	-8.85%	0.00	2.34	2.05	2.2M
Feb 1974	2.26	6.60%	0.00	2.28	2.05	2.6M
Jan 1974	2.12	12.77%	0.00	2.17	1.86	4.3M
Dec 1973	1.88	0.00%	0.00	1.95	1.76	2.2M
Nov 1973	1.88	-6.93%	0.00	2.01	1.83	1.6M
Oct 1973	2.02	-0.49%	0.00	2.08	1.95	3.1M
Sep 1973	2.03	10.33%	0.00	2.05	1.78	3.0M
Aug 1973	1.84	-5.64%	0.00	1.95	1.73	2.1M
Jul 1973	1.95	7.14%	0.00	2.02	1.70	1.8M
Jun 1973	1.82	-7.61%	0.00	2.06	1.80	2.1M
May 1973	1.97	2.07%	0.00	2.06	1.78	2.7M
Apr 1973	1.93	-2.53%	0.00	2.16	1.90	2.5M
Mar 1973	1.98	-4.81%	0.00	2.09	1.89	2.8M
Feb 1973	2.08	N/A	0.00	2.11	2.01	1.7M

Over the last 53 years, Campbell Soup closed higher in 29 years and lower in 24 years, delivering return 1,521.81% (annualized 5.50%).

Yearly price history data
Date	Close	Change %	Open	High	Low	Volume
2025	30.49	-27.20%	41.81	43.85	29.39	500.5M
2024	41.88	-3.12%	43.17	52.81	40.26	648.6M
2023	43.23	-23.82%	56.43	57.24	37.94	660.2M
2022	56.75	30.58%	43.41	57.78	41.73	635.6M
2021	43.46	-10.11%	48.20	53.77	39.76	637.8M
2020	48.35	-2.17%	49.45	57.54	40.70	608.9M
2019	49.42	49.80%	32.76	49.54	32.03	579.1M
2018	32.99	-31.43%	48.20	48.42	32.21	953.6M
2017	48.11	-20.44%	60.60	64.23	45.00	515.6M
2016	60.47	15.07%	51.93	67.89	50.54	511.5M
2015	52.55	19.43%	44.10	55.08	42.90	401.0M
2014	44.00	1.66%	43.08	46.67	39.60	327.2M
2013	43.28	24.05%	35.19	48.83	34.84	471.7M
2012	34.89	4.96%	33.50	37.16	31.22	509.0M
2011	33.24	-4.35%	34.86	35.66	29.69	594.2M
2010	34.75	2.81%	33.91	37.59	32.18	610.9M
2009	33.80	12.63%	30.18	35.80	24.63	589.9M
2008	30.01	-16.01%	35.64	40.85	27.35	592.4M
2007	35.73	-8.13%	38.90	42.65	34.17	469.7M
2006	38.89	30.63%	29.90	39.98	28.88	367.5M
2005	29.77	-0.40%	30.00	31.60	27.35	282.3M
2004	29.89	11.53%	26.80	30.52	25.03	213.8M
2003	26.80	14.19%	23.63	27.90	19.95	258.1M
2002	23.47	-21.43%	29.62	30.00	19.65	215.0M
2001	29.87	-13.72%	34.69	35.44	25.52	176.9M
2000	34.62	-10.52%	39.62	39.62	23.75	181.7M
1999	38.69	-29.65%	54.88	57.25	37.44	198.5M
1998	55.00	-5.37%	57.94	62.88	46.69	173.7M
1997	58.12	44.87%	40.00	59.44	39.38	176.2M
1996	40.12	33.73%	29.88	42.12	28.00	206.7M
1995	30.00	36.36%	21.88	30.62	20.50	114.5M
1994	22.00	7.32%	20.31	23.00	17.12	112.7M
1993	20.50	-2.66%	21.19	22.69	17.62	111.3M
1992	21.06	-0.89%	20.94	22.62	15.75	136.2M
1991	21.25	45.35%	14.53	21.94	13.53	162.8M
1990	14.62	-0.27%	14.44	15.50	10.94	198.1M
1989	14.66	86.04%	7.81	15.16	7.62	233.0M
1988	7.88	13.06%	6.88	8.81	5.97	127.2M
1987	6.97	-2.11%	7.19	8.84	5.69	177.6M
1986	7.12	15.40%	6.17	8.56	5.50	212.9M
1985	6.17	42.17%	4.27	7.27	3.77	183.7M
1984	4.34	13.91%	3.84	4.51	3.39	128.4M
1983	3.81	26.16%	2.98	4.01	2.67	103.6M
1982	3.02	68.72%	1.77	3.11	1.75	146.9M
1981	1.79	-7.73%	2.05	2.12	1.64	60.5M
1980	1.94	3.19%	0.00	2.06	1.58	57.6M
1979	1.88	-11.32%	0.00	2.23	1.73	46.2M
1978	2.12	0.47%	0.00	2.38	1.94	42.3M
1977	2.11	-14.23%	0.00	2.48	2.08	39.9M
1976	2.46	29.47%	0.00	2.46	1.86	44.4M
1975	1.90	10.47%	0.00	2.12	1.71	8.4M
1974	1.72	-8.51%	0.00	2.34	1.39	26.5M
1973	1.88	N/A	0.00	2.16	1.70	25.5M

How Campbell Soup Performed Against the Market & Sector

Stock (...): Loading...

Market (...): Loading...

Sector (...): Loading...

Campbell Soup Stock Price Returns By Period

Comparative Returns (%)

Peer returns comparison table
Color indicator	Stock	1Y	3Y	5Y	10Y	15Y	20Y

Calculate Your Campbell Soup Investment Returns

See how much an investment in Campbell Soup would have grown over time.

No historical data available for the selected period.

Calculator Requires JavaScript

The investment calculator requires JavaScript to perform real-time calculations. Please enable JavaScript for the full experience.

Alternative: Performance Overview

For Campbell Soup investment analysis, review the historical performance data above or visit the stock overview page.

Recent Performance Summary:

1 Week: -2.43%
1 Month: -10.51%
3 Months: -19.30%
1 Year: -32.39%

Note: Calculations are based on stock price returns only and do not include dividends or account for inflation, taxes, or trading fees.

Frequently Asked Questions

How has Campbell Soup (CPB) stock performed during last 12 months?
What is Campbell Soup's (CPB) total stock return over the past 5 years?
How does Campbell Soup's Stock 10-year annualized return compare to the Consumer Defensive sector?
What was Campbell Soup's best-performing year historically?
What is the longest period of consecutive yearly growth Campbell Soup has achieved historically?

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.