Está en la página 1de 137

Geometric

Aritmetic

Current 30-Yr US T-Bond =

4.51%

4.51%

Market Risk Premium (MRP) =

3.88%

5.32%

Beta =

1.40

1.40

rAAPL =

9.93%

11.94%

MRP from Damodaran's textbook, Applied Corporate Finance, 3rd Edition


Data is for S&P500 - US 30-Yr T-Bond from 1928 to 2008

Apple Inc. (AAPL)

Month-Year

Monthly
Capital
Gain

Mar-11
Feb-11
Jan-11
Dec-10
Nov-10
Oct-10
Sep-10
Aug-10
Jul-10
Jun-10
May-10
Apr-10
Mar-10
Feb-10
Jan-10
Dec-09
Nov-09
Oct-09
Sep-09
Aug-09
Jul-09
Jun-09
May-09
Apr-09
Mar-09
Feb-09
Jan-09
Dec-08
Nov-08
Oct-08
Sep-08
Aug-08
Jul-08
Jun-08
May-08
Apr-08
Mar-08
Feb-08
Jan-08
Dec-07
Nov-07
Oct-07
Sep-07
Aug-07

-1.3%
4.1%
5.2%
3.7%
3.4%
6.1%
16.7%
-5.5%
2.3%
-2.1%
-1.6%
11.1%
14.8%
6.5%
-8.9%
5.4%
6.1%
1.7%
10.2%
2.9%
14.7%
4.9%
7.9%
19.7%
17.7%
-0.9%
5.6%
-7.9%
-13.9%
-5.3%
-33.0%
6.7%
-5.1%
-11.3%
8.5%
21.2%
14.8%
-7.6%
-31.7%
8.7%
-4.1%
23.8%
10.8%
5.1%

Monthly
Monthly
Dividend Monthly Risk-Free
Yield
YTM
Rate
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%

-1.3%
4.1%
5.2%
3.7%
3.4%
6.1%
16.7%
-5.5%
2.3%
-2.1%
-1.6%
11.1%
14.8%
6.5%
-8.9%
5.4%
6.1%
1.7%
10.2%
2.9%
14.7%
4.9%
7.9%
19.7%
17.7%
-0.9%
5.6%
-7.9%
-13.9%
-5.3%
-33.0%
6.7%
-5.1%
-11.3%
8.5%
21.2%
14.8%
-7.6%
-31.7%
8.7%
-4.1%
23.8%
10.8%
5.1%

0.4%
0.4%
0.4%
0.4%
0.3%
0.3%
0.3%
0.3%
0.3%
0.3%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.3%
0.3%
0.4%
0.4%
0.4%
0.4%
0.3%
0.3%
0.3%
0.3%
0.2%
0.3%
0.3%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%

Monthly
Real
YTM
-1.7%
3.7%
4.8%
3.3%
3.0%
5.7%
16.4%
-5.8%
1.9%
-2.4%
-2.0%
10.7%
14.5%
6.2%
-9.2%
5.0%
5.7%
1.4%
9.8%
2.6%
14.3%
4.5%
7.6%
19.4%
17.4%
-1.2%
5.3%
-8.1%
-14.2%
-5.7%
-33.3%
6.3%
-5.5%
-11.7%
8.1%
20.8%
14.4%
-8.0%
-32.0%
8.3%
-4.4%
23.4%
10.4%
4.7%

Jul-07
Jun-07
May-07
Apr-07
Mar-07
Feb-07
Jan-07
Dec-06
Nov-06
Oct-06
Sep-06
Aug-06
Jul-06
Jun-06
May-06
Apr-06

8.0%
0.7%
21.4%
7.4%
9.8%
-1.3%
1.0%
-7.4%
13.0%
5.3%
13.5%
-0.2%
18.7%
-4.2%
-15.1%
12.2%

0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%
0%

Beta for S&P 500


Linest Equation
1.39729866 0.00470143
0.22184181 0.012015601
0.40617999 0.086899668
39.6726943
58
0.29959043 0.437990038
Slope Eq. =
Manually =

1.39729866
1.39729866

8.0%
0.7%
21.4%
7.4%
9.8%
-1.3%
1.0%
-7.4%
13.0%
5.3%
13.5%
-0.2%
18.7%
-4.2%
-15.1%
12.2%

0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%

7.5%
0.3%
21.0%
7.0%
9.4%
-1.7%
0.6%
-7.8%
12.7%
4.9%
13.1%
-0.6%
18.2%
-4.6%
-15.5%
11.8%
30.0%
20.0%
f(x) = 1.3972986624x + 0.0047014305
10.0%
R = 0.4061799932

-20.0% -15.0% -10.0%

0.0%
-5.0%
0.0%
-10.0%
-20.0%
-30.0%
-40.0%

5.0%

10.0%

S&P 500 Index (^GSPC)


Monthly Monthly
Capital Dividend
Month-Year
Gain
Yield
Mar-11
Feb-11
Jan-11
Dec-10
Nov-10
Oct-10
Sep-10
Aug-10
Jul-10
Jun-10
May-10
Apr-10
Mar-10
Feb-10
Jan-10
Dec-09
Nov-09
Oct-09
Sep-09
Aug-09
Jul-09
Jun-09
May-09
Apr-09
Mar-09
Feb-09
Jan-09
Dec-08
Nov-08
Oct-08
Sep-08
Aug-08
Jul-08
Jun-08
May-08
Apr-08
Mar-08
Feb-08
Jan-08
Dec-07
Nov-07
Oct-07
Sep-07
Aug-07

-0.1%
3.2%
2.3%
6.5%
-0.2%
3.7%
8.8%
-4.7%
6.9%
-5.4%
-8.2%
1.5%
5.9%
2.9%
-3.7%
1.8%
5.7%
-2.0%
3.6%
3.4%
7.4%
0.0%
5.3%
9.4%
8.5%
-11.0%
-8.6%
0.8%
-7.5%
-16.9%
-9.1%
1.2%
-1.0%
-8.6%
1.1%
4.8%
-0.6%
-3.5%
-6.1%
-0.9%
-4.4%
1.5%
3.6%
1.3%

1.8%
1.8%
1.8%
1.8%
1.9%
1.9%
2.0%
2.1%
2.1%
2.0%
2.0%
1.8%
1.9%
2.0%
2.0%
2.0%
2.1%
2.2%
2.3%
2.4%
2.7%
2.8%
2.9%
3.2%
3.6%
3.4%
3.2%
3.2%
3.2%
3.0%
2.4%
2.3%
2.3%
2.1%
2.0%
2.1%
2.2%
2.1%
2.0%
1.9%
1.9%
1.8%
1.8%
1.8%

Monthly
YTM

Monthly
Risk-Free
Rate

Monthly
Real
YTM

1.7%
5.0%
4.1%
8.4%
1.7%
5.6%
10.7%
-2.7%
8.9%
-3.4%
-6.2%
3.3%
7.8%
4.9%
-1.7%
3.8%
7.8%
0.2%
5.9%
5.8%
10.1%
2.8%
8.2%
12.5%
12.1%
-7.6%
-5.3%
4.0%
-4.3%
-14.0%
-6.7%
3.5%
1.3%
-6.5%
3.1%
6.8%
1.6%
-1.4%
-4.1%
1.0%
-2.5%
3.3%
5.4%
3.1%

0.4%
0.4%
0.4%
0.4%
0.3%
0.3%
0.3%
0.3%
0.3%
0.3%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.3%
0.3%
0.4%
0.4%
0.4%
0.4%
0.3%
0.3%
0.3%
0.3%
0.2%
0.3%
0.3%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%

1.3%
4.6%
3.7%
8.0%
1.3%
5.3%
10.4%
-3.0%
8.6%
-3.7%
-6.6%
2.9%
7.4%
4.5%
-2.1%
3.4%
7.5%
-0.1%
5.5%
5.4%
9.7%
2.4%
7.9%
12.2%
11.8%
-7.9%
-5.6%
3.8%
-4.6%
-14.3%
-7.1%
3.1%
0.9%
-6.8%
2.7%
6.5%
1.2%
-1.8%
-4.4%
0.6%
-2.9%
2.9%
5.0%
2.7%

Month-Year

Jul-07
Jun-07
May-07
Apr-07
Mar-07
Feb-07
Jan-07
Dec-06
Nov-06
Oct-06
Sep-06
Aug-06
Jul-06
Jun-06
May-06
Apr-06

-3.2%
-1.8%
3.3%
4.3%
1.0%
-2.2%
1.4%
1.3%
1.6%
3.2%
2.5%
2.1%
0.5%
0.0%
-3.1%
1.2%

0%

4x + 0.0047014305
0%

5.0%

-1.5%
-0.1%
5.0%
6.1%
2.8%
-0.4%
3.2%
3.0%
3.4%
4.9%
4.3%
4.0%
2.4%
1.9%
-1.3%
3.0%

0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%

Beta for Nasdaq


Linest Equation
1.3012307698 0.021115823
0.1720523543 0.010426334
0.4965228162 0.080016694
57.198864754
58
0.366225531 0.371354937

0%

0%
0.0%
0%

1.7%
1.7%
1.7%
1.8%
1.8%
1.8%
1.8%
1.8%
1.8%
1.8%
1.8%
1.9%
1.9%
1.9%
1.8%
1.8%

10.0%

15.0%

Slope =
Manual =

1.30123077
1.30123077

-1.9%
-0.5%
4.6%
5.7%
2.4%
-0.8%
2.8%
2.6%
3.0%
4.5%
3.9%
3.6%
2.0%
1.4%
-1.7%
2.6%
30.0%

20.0%
f(x) = 1.3012307698x + 0.0211158
R = 0.4965228162
10.0%

-20.0% -15.0% -10.0%

0.0%
-5.0%
0.0%
-10.0%

0%

-20.0%

0%

-30.0%

0%

-40.0%

NASDAQ Index (IXIC)


Monthly Monthly
Monthly Monthly
Capital Dividend Monthly Risk-Free
Real
Month-Year Gain
Yield
YTM
Rate
YTM
Mar-11
Feb-11
Jan-11
Dec-10
Nov-10
Oct-10
Sep-10
Aug-10
Jul-10
Jun-10
May-10
Apr-10
Mar-10
Feb-10
Jan-10
Dec-09
Nov-09
Oct-09
Sep-09
Aug-09
Jul-09
Jun-09
May-09
Apr-09
Mar-09
Feb-09
Jan-09
Dec-08
Nov-08
Oct-08
Sep-08
Aug-08
Jul-08
Jun-08
May-08
Apr-08
Mar-08
Feb-08
Jan-08
Dec-07
Nov-07
Oct-07
Sep-07
Aug-07

0.0%
3.0%
1.8%
6.2%
-0.4%
5.9%
12.0%
-6.2%
6.9%
-6.5%
-8.3%
2.6%
7.1%
4.2%
-5.4%
5.8%
4.9%
-3.6%
5.6%
1.5%
7.8%
3.4%
3.3%
12.3%
10.9%
-6.7%
-6.4%
2.7%
-10.8%
-17.7%
-11.6%
1.8%
1.4%
-9.1%
4.6%
5.9%
0.3%
-5.0%
-9.9%
-0.3%
-6.9%
5.8%
4.0%
2.0%

0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%

0.7%
3.8%
2.5%
6.9%
0.4%
6.6%
12.8%
-5.5%
7.6%
-5.8%
-7.6%
3.4%
7.9%
5.0%
-4.6%
6.5%
5.6%
-2.9%
6.4%
2.3%
8.5%
4.1%
4.0%
13.1%
11.7%
-6.0%
-5.7%
3.4%
-10.1%
-17.0%
-10.9%
2.5%
2.1%
-8.4%
5.3%
6.6%
1.1%
-4.2%
-9.2%
0.4%
-6.2%
6.6%
4.8%
2.7%

0.4%
0.4%
0.4%
0.4%
0.3%
0.3%
0.3%
0.3%
0.3%
0.3%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.3%
0.3%
0.4%
0.4%
0.4%
0.4%
0.3%
0.3%
0.3%
0.3%
0.2%
0.3%
0.3%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%

0.3%
3.4%
2.1%
6.5%
0.0%
6.3%
12.4%
-5.8%
7.3%
-6.2%
-7.9%
3.0%
7.5%
4.6%
-5.0%
6.2%
5.2%
-3.3%
6.0%
1.9%
8.2%
3.8%
3.7%
12.8%
11.4%
-6.3%
-5.9%
3.2%
-10.4%
-17.4%
-11.3%
2.1%
1.8%
-8.8%
4.9%
6.2%
0.7%
-4.6%
-9.5%
0.0%
-6.6%
6.2%
4.4%
2.3%

Jul-07
Jun-07
May-07
Apr-07
Mar-07
Feb-07
Jan-07
Dec-06
Nov-06
Oct-06
Sep-06
Aug-06
Jul-06
Jun-06
May-06
Apr-06

-2.2%
0.0%
3.1%
4.3%
0.2%
-1.9%
2.0%
-0.7%
2.7%
4.8%
3.4%
4.4%
-3.7%
-0.3%
-6.2%
-0.7%

0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%
0.7%

-1.5%
0.7%
3.9%
5.0%
0.9%
-1.2%
2.7%
0.0%
3.5%
5.5%
4.1%
5.1%
-3.0%
0.4%
-5.5%
0.0%

30.0%

20.0%
x) = 1.3012307698x + 0.021115823
= 0.4965228162
10.0%

5.0% -10.0%

0.0%
-5.0%
0.0%
-10.0%
-20.0%
-30.0%
-40.0%

5.0%

10.0%

15.0%

0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%
0.4%

-1.9%
0.2%
3.5%
4.6%
0.6%
-1.6%
2.3%
-0.3%
3.1%
5.1%
3.7%
4.7%
-3.4%
0.0%
-5.9%
-0.4%

This is from Yahoo Finance. Adjusted has been adjusted for splits already (IXIC).
Date
Open
High
Low
Close
Volume Adj Close
4/1/2011 2796.67 2820.77
2706.5 2820.16 2.0E+009 2820.16
3/1/2011 2791.08 2802.32
2603.5 2781.07 2.0E+009 2781.07
2/1/2011 2717.61 2840.51 2705.54 2782.27 2.2E+009 2782.27
1/3/2011 2676.65 2766.17 2663.64 2700.08 2.1E+009 2700.08
12/1/2010 2535.19 2675.26 2535.19 2652.87 1.7E+009 2652.87
11/1/2010 2520.45 2592.94 2459.79 2498.23 2.1E+009 2498.23
10/1/2010 2386.82
2517.5 2332.46 2507.41 2.1E+009 2507.41
9/1/2010 2142.75 2400.06 2141.95 2368.62 2.1E+009 2368.62
8/2/2010 2283.32 2309.43 2099.29 2114.03 2.0E+009 2114.03
7/1/2010 2110.75
2307.6 2061.14
2254.7 2.2E+009
2254.7
6/1/2010 2244.79 2341.11 2105.26 2109.24 2.3E+009 2109.24
5/3/2010 2472.32
2503 2140.53 2257.04 3.0E+009 2257.04
4/1/2010 2411.68 2535.28 2383.77 2461.19 2.7E+009 2461.19
3/1/2010
2247.4 2432.25 2247.33 2397.96 2.5E+009 2397.96
2/1/2010 2155.81 2251.68 2100.17 2238.26 2.4E+009 2238.26
1/4/2010 2294.41 2326.28 2140.34 2147.35 2.6E+009 2147.35
12/1/2009 2162.23
2295.8 2155.96 2269.15 1.8E+009 2269.15
11/2/2009 2047.42 2205.32 2024.27
2144.6 2.0E+009
2144.6
10/1/2009 2111.77 2190.64 2040.21 2045.11 2.4E+009 2045.11
9/1/2009
2001.3
2167.7 1958.04 2122.42 2.5E+009 2122.42
8/3/2009 1998.35 2059.48 1929.64 2009.06 2.2E+009 2009.06
7/1/2009 1846.12 2009.81 1727.05
1978.5 2.2E+009
1978.5
6/1/2009 1796.09 1879.92 1753.78 1835.04 2.5E+009 1835.04
5/1/2009 1719.29 1774.33 1664.19 1774.33 2.5E+009 1774.33
4/1/2009 1504.87 1753.61 1498.54
1717.3 2.5E+009
1717.3
3/2/2009 1356.13
1587 1265.52 1528.59 2.3E+009 1528.59
2/2/2009 1460.85
1598.5 1372.42 1377.84 2.4E+009 1377.84
1/2/2009 1578.87 1665.63 1434.08 1476.42 2.1E+009 1476.42
12/1/2008 1496.09 1602.92 1398.07 1577.03 1.9E+009 1577.03
11/3/2008 1718.89 1785.84 1295.48 1535.57 2.2E+009 1535.57
10/1/2008
2075.1
2083.2 1493.79 1720.95 2.8E+009 1720.95
9/2/2008 2402.11 2413.11 1983.73 2091.88 2.6E+009 2091.88
8/1/2008 2326.83
2473.2 2280.93 2367.52 2.0E+009 2367.52
7/1/2008 2274.24 2353.39 2167.29 2325.55 2.4E+009 2325.55
6/2/2008 2514.82 2549.94 2290.59 2292.98 2.3E+009 2292.98
5/1/2008 2416.49 2551.47 2416.49 2522.66 2.1E+009 2522.66
4/1/2008 2306.51 2451.19 2266.29
2412.8 2.0E+009
2412.8
3/3/2008 2271.26 2346.78 2155.42
2279.1 2.3E+009
2279.1
2/1/2008 2392.58 2419.23 2252.65 2271.48 2.4E+009 2271.48
1/2/2008 2653.91
2661.5 2202.54 2389.86 2.8E+009 2389.86

12/3/2007
11/1/2007
10/1/2007
9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004

2654.91
2835
2704.25
2596.38
2538.5
2617.39
2614.01
2529.95
2425.36
2377.18
2474.08
2429.72
2430.75
2373.49
2257
2194.56
2080.34
2177.91
2179.82
2329.79
2352.24
2288.15
2294.11
2216.53
2244.85
2109.89
2152.7
2150.03
2191.49
2060.97
2067.23
1923.23
2009.09
2057.47
2063.27
2184.75
2104.58
1975.48
1909.59
1833.37
1874.93
2045.53
1978.52
1928.72

2734.82
2835.63
2861.51
2716.75
2627.75
2724.74
2634.6
2607.9
2562.99
2459.96
2531.42
2508.93
2470.95
2468.42
2379.29
2273.3
2193.34
2190.44
2233.88
2352.56
2375.54
2353.14
2313.53
2332.92
2278.16
2269.3
2167
2186.83
2219.91
2201.39
2106.57
2076.8
2021.82
2100.57
2103.45
2191.6
2185.56
2117.89
1984.18
1925.85
1893.13
2045.53
2055.65
1991.87

2553.99
2539.81
2698.14
2536.93
2386.69
2545.9
2534.97
2510.57
2409.04
2331.57
2395.35
2394.66
2392.95
2316.82
2224.21
2147.44
2048.22
2012.78
2065.11
2135.81
2299.42
2239.54
2232.68
2189.91
2200.51
2108.86
2025.58
2093.06
2112.25
2050.3
2039.69
1916.03
1889.83
1968.58
2023
2008.68
2097.86
1969.32
1899.33
1833.33
1750.82
1829.06
1960.26
1865.4

2652.28
2660.96
2859.12
2701.5
2596.36
2546.27
2603.23
2604.52
2525.09
2421.64
2416.15
2463.93
2415.29
2431.77
2366.71
2258.43
2183.75
2091.47
2172.09
2178.88
2322.57
2339.79
2281.39
2305.82
2205.32
2232.82
2120.3
2151.69
2152.09
2184.83
2056.96
2068.22
1921.65
1999.23
2051.72
2062.41
2175.44
2096.81
1974.99
1896.84
1838.1
1887.36
2047.79
1986.74

2.0E+009
2.5E+009
2.2E+009
2.0E+009
2.3E+009
2.3E+009
2.3E+009
2.1E+009
2.1E+009
2.1E+009
2.2E+009
2.2E+009
1.8E+009
2.0E+009
2.0E+009
2.0E+009
1.7E+009
1.9E+009
2.1E+009
2.2E+009
2.2E+009
2.1E+009
2.1E+009
2.2E+009
1.7E+009
1.8E+009
1.8E+009
1.7E+009
1.6E+009
1.7E+009
1.7E+009
1.7E+009
1.9E+009
1.9E+009
2.0E+009
2.2E+009
2.1E+009
1.9E+009
1.8E+009
1.6E+009
1.5E+009
1.8E+009
1.6E+009
1.7E+009

2652.28
2660.96
2859.12
2701.5
2596.36
2546.27
2603.23
2604.52
2525.09
2421.64
2416.15
2463.93
2415.29
2431.77
2366.71
2258.43
2183.75
2091.47
2172.09
2178.88
2322.57
2339.79
2281.39
2305.82
2205.32
2232.82
2120.3
2151.69
2152.09
2184.83
2056.96
2068.22
1921.65
1999.23
2051.72
2062.41
2175.44
2096.81
1974.99
1896.84
1838.1
1887.36
2047.79
1986.74

4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000

1996.45
2036.92
2072.13
2011.08
1972.97
1941.31
1797.07
1817.92
1731.63
1617.3
1612.1
1463
1347.54
1344.21
1324.74
1346.93
1507.94
1320.95
1180.26
1302.67
1322.47
1457.04
1613.5
1683.76
1834.59
1745.49
1928.83
1965.18
1915.13
1705.52
1491.45
1802.29
2051.56
2156.76
2131.12
2116.24
1835.22
2126.3
2771.57
2474.16
2644.09
3316.51
3714.48
4252.15

2079.12
2069.02
2094.92
2153.83
2015.23
1992.27
1966.87
1913.74
1813.82
1776.1
1686.1
1599.92
1482.49
1425.73
1352.07
1467.35
1521.44
1497.44
1347.58
1347.27
1426.76
1459.84
1621.5
1759.33
1865.37
1946.23
1942.15
2098.88
2065.69
1965.09
1792.87
1836.19
2103.16
2181.05
2264.58
2328.05
2202.86
2243.78
2796.89
2892.36
3028.75
3480.01
3714.48
4259.87

1919.39
1896.91
1991.05
1999.77
1887.46
1878.07
1796.09
1783.46
1640.88
1598.92
1584.7
1451.32
1338.23
1253.22
1261.79
1303.64
1327.19
1313.72
1108.49
1160.07
1205.68
1192.42
1375.53
1560.29
1640.97
1742.08
1696.55
1851.49
1898.98
1683.99
1458.41
1387.06
1777.11
1934.67
1973.7
2052.41
1619.58
1794.21
2127.5
2251.71
2288.16
2523.04
3026.11
3614.66

1920.15
1994.22
2029.82
2066.15
2003.37
1960.26
1932.21
1786.94
1810.45
1735.02
1622.8
1595.91
1464.31
1341.17
1337.52
1320.91
1335.51
1478.78
1329.75
1172.06
1314.85
1328.26
1463.21
1615.73
1688.23
1845.35
1731.49
1934.03
1950.4
1930.58
1690.2
1498.8
1805.43
2027.13
2160.54
2110.49
2116.24
1840.26
2151.83
2772.73
2470.52
2597.93
3369.63
3672.82

2.0E+009
1.9E+009
2.0E+009
2.4E+009
1.7E+009
1.8E+009
1.9E+009
2.0E+009
1.5E+009
1.8E+009
2.0E+009
1.9E+009
1.5E+009
1.6E+009
1.4E+009
1.5E+009
1.4E+009
1.8E+009
1.8E+009
1.5E+009
1.5E+009
2.1E+009
2.0E+009
1.9E+009
1.9E+009
1.8E+009
1.9E+009
1.9E+009
1.8E+009
1.9E+009
2.0E+009
2.2E+009
1.5E+009
1.6E+009
1.8E+009
2.0E+009
2.2E+009
2.1E+009
2.0E+009
2.5E+009
2.3E+009
1.9E+009
2.1E+009
1.8E+009

1920.15
1994.22
2029.82
2066.15
2003.37
1960.26
1932.21
1786.94
1810.45
1735.02
1622.8
1595.91
1464.31
1341.17
1337.52
1320.91
1335.51
1478.78
1329.75
1172.06
1314.85
1328.26
1463.21
1615.73
1688.23
1845.35
1731.49
1934.03
1950.4
1930.58
1690.2
1498.8
1805.43
2027.13
2160.54
2110.49
2116.24
1840.26
2151.83
2772.73
2470.52
2597.93
3369.63
3672.82

8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997
9/2/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997

3760.95
3950.59
3471.95
3930.18
4494.89
4732.82
3961.07
4186.19
3341.1
2970.93
2729.04
2752.33
2638.31
2692.96
2467.51
2546.33
2493.07
2286.83
2522.38
2207.54
1928.51
1783.71
1663.3
1509.01
1869.72
1904.24
1770.37
1871.81
1838.15
1778.72
1640.06
1574.1
1608.56
1609.62
1690.79
1595.07
1594.67
1442.65
1407.07
1263.93
1211.28
1306.21
1383.97
1292.65

4208.73
4289.06
4073.73
3982.38
4572.84
5132.52
4698.46
4303.15
4090.61
3469.35
2978.63
2897.53
2819.9
2874.92
2696.87
2632.74
2677.76
2520.63
2533.44
2506.68
2200.63
2025.04
1781.63
1769.71
1874.31
2028.18
1898.62
1890.8
1931.83
1840.83
1783.74
1629.54
1652.84
1654.43
1748.78
1702.49
1638.26
1595.76
1467.29
1414.26
1267.41
1332.34
1384.51
1400.53

3521.14
3615.79
3459.85
3042.66
3227.04
4355.69
3911.84
3711.09
3321.57
2967.63
2632.01
2684.7
2442.22
2619.08
2364.59
2339.12
2329.87
2235.19
2224.21
2192.68
1924.15
1771.4
1343.87
1475.49
1498.73
1871.72
1715.04
1742.05
1788.74
1708.48
1640.06
1465.61
1486.51
1508.41
1465.84
1595.07
1545.13
1432.42
1375.45
1260.94
1194.16
1220.4
1296.88
1272.34

4206.35
3766.99
3966.11
3400.91
3860.66
4572.83
4696.69
3940.35
4069.31
3336.16
2966.43
2746.16
2739.35
2638.49
2686.12
2470.52
2542.86
2461.4
2288.03
2505.89
2192.69
1949.54
1771.39
1693.84
1499.25
1872.39
1894.74
1778.87
1868.41
1835.68
1770.51
1619.36
1570.35
1600.55
1593.61
1685.69
1587.32
1593.81
1442.07
1400.32
1260.76
1221.7
1309
1379.85

1.5E+009
1.6E+009
1.6E+009
1.5E+009
1.9E+009
2.0E+009
1.9E+009
1.7E+009
1.5E+009
1.4E+009
1.1E+009
1.1E+009
9.6E+008
1.0E+009
9.5E+008
9.6E+008
1.2E+009
9.7E+008
9.7E+008
1.1E+009
9.1E+008
9.4E+008
9.2E+008
7.9E+008
8.0E+008
8.3E+008
7.6E+008
7.5E+008
8.6E+008
8.1E+008
8.1E+008
7.2E+008
7.1E+008
6.3E+008
8.5E+008
7.4E+008
6.6E+008
6.8E+008
6.3E+008
6.5E+008
6.0E+008
6.2E+008
6.7E+008
6.7E+008

4206.35
3766.99
3966.11
3400.91
3860.66
4572.83
4696.69
3940.35
4069.31
3336.16
2966.43
2746.16
2739.35
2638.49
2686.12
2470.52
2542.86
2461.4
2288.03
2505.89
2192.69
1949.54
1771.39
1693.84
1499.25
1872.39
1894.74
1778.87
1868.41
1835.68
1770.51
1619.36
1570.35
1600.55
1593.61
1685.69
1587.32
1593.81
1442.07
1400.32
1260.76
1221.7
1309
1379.85

12/2/1996
11/1/1996
10/1/1996
9/3/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
2/1/1996
1/2/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/3/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/4/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993

1294.78
1223.72
1223.73
1133.3
1081.34
1185.64
1242.54
1190.48
1105.77
1098.94
1058.26
1052.83
1060.66
1037.3
1041.39
1019.42
1001.57
933.99
865.67
844.72
816.06
794.33
756.68
751.31
748.83
776.25
764.47
763
722.84
706.29
733.18
733.97
723.06
792.1
798.42
774.11
759.9
780.37
761.62
743.65
706.38
702.01
700.96
662.75

1328.95
1293.75
1269.62
1237.26
1153.9
1198.04
1254.12
1252.81
1190.87
1119.84
1121.89
1059.81
1074.85
1068.81
1050.65
1070.23
1035.19
1023.03
941.17
885.92
844.42
829.92
796.02
774.31
751.98
776.86
778.81
779.58
767.6
725.19
744.94
742.46
755.35
804.43
799.99
800.63
776.87
786.1
791.2
766.57
742.91
713.96
706.63
707.05

1251.03
1218.23
1202.36
1123.14
1080.41
1008.44
1147.75
1163.21
1092.44
1057.87
1057.82
977.79
1001.53
1016.58
959.36
1008.44
970.81
931.99
863.84
839.43
810.89
790.35
756.68
740.47
710.94
728.78
737.62
752.49
715.91
699.41
690.95
703.84
703.4
731.85
767.3
768.41
750.3
737.67
758.9
724.48
705.06
694.53
682.89
661.43

1291.03
1292.61
1221.51
1226.92
1141.5
1080.59
1185.02
1243.43
1190.52
1101.4
1100.05
1059.79
1052.13
1059.2
1036.06
1043.54
1020.11
1001.21
933.45
864.58
843.98
817.21
793.73
755.2
751.96
750.32
777.49
764.29
765.62
722.16
705.96
735.19
733.84
743.46
792.5
800.47
776.8
754.39
779.26
762.78
742.84
704.7
703.95
700.53

6.0E+008
5.6E+008
5.7E+008
5.6E+008
4.6E+008
5.6E+008
6.1E+008
6.9E+008
6.0E+008
5.3E+008
5.6E+008
5.4E+008
5.3E+008
4.8E+008
4.6E+008
4.7E+008
4.5E+008
4.7E+008
4.2E+008
3.9E+008
3.8E+008
3.5E+008
3.4E+008
3.2E+008
3.1E+008
3.1E+008
3.3E+008
3.0E+008
3.1E+008
2.8E+008
2.9E+008
2.8E+008
3.1E+008
3.4E+008
3.3E+008
3.3E+008
2.9E+008
3.1E+008
3.3E+008
2.9E+008
2.7E+008
2.6E+008
2.6E+008
2.7E+008

1291.03
1292.61
1221.51
1226.92
1141.5
1080.59
1185.02
1243.43
1190.52
1101.4
1100.05
1059.79
1052.13
1059.2
1036.06
1043.54
1020.11
1001.21
933.45
864.58
843.98
817.21
793.73
755.2
751.96
750.32
777.49
764.29
765.62
722.16
705.96
735.19
733.84
743.46
792.5
800.47
776.8
754.39
779.26
762.78
742.84
704.7
703.95
700.53

4/1/1993
3/1/1993
2/1/1993
1/4/1993
12/1/1992
11/2/1992
10/1/1992
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/2/1992
12/2/1991
11/1/1991
10/1/1991
9/3/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/2/1991
12/3/1990
11/1/1990
10/1/1990
9/4/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/2/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989

690.82
670.88
697.98
675.31
650.58
603.76
581.08
562.51
579.62
563.73
583.67
579.73
598.62
634.04
620.57
580.04
519.48
542.17
527.14
526.3
502.27
478.06
505.84
481.94
480.18
450.6
415.1
373
361.1
328.6
349
379
437.7
461.6
459.5
422
431.6
425.3
416.8
452.9
456.6
456.2
472.8
469.9

691.15
697.41
711.28
711.03
676.95
652.75
606.58
594.21
583.84
581.01
591.07
591.21
603.17
637.21
646.09
632.99
586.35
558.16
543.01
529.21
527.71
502.13
508.04
506.12
512.68
483.32
454.2
414.2
378
359.1
360.9
385.2
438.6
470.3
469.4
460
438.5
443.3
430.9
461.6
459.4
457.8
487.5
474.6

644.71
668.74
647.79
670.51
648.75
603.31
551.72
562.36
550.36
553.76
545.95
571.01
557.06
599.6
617.08
576.13
518.63
516.39
513.21
511.05
487.08
471.24
470.92
476.58
479.12
450.3
413.5
353
359.8
327.8
323
334.6
359.7
436.8
453.2
420.7
417
424.5
416.2
410
431.8
446.8
447.1
464.9

661.42
690.13
670.77
696.34
676.95
652.73
605.17
583.27
563.12
580.83
563.6
585.31
578.68
603.77
633.47
620.21
586.34
523.9
542.98
526.88
525.68
502.04
475.92
506.11
484.72
482.3
453.1
414.2
373.8
359.1
329.8
344.5
381.2
438.2
462.3
459
420.1
435.5
425.8
415.8
454.8
456.1
455.6
472.9

2.4E+008
2.3E+008
2.7E+008
2.7E+008
2.3E+008
2.3E+008
2.0E+008
1.9E+008
1.5E+008
1.7E+008
1.7E+008
1.7E+008
2.0E+008
1.9E+008
2.3E+008
2.7E+008
1.9E+008
1.9E+008
1.9E+008
1.7E+008
1.5E+008
1.5E+008
1.5E+008
1.6E+008
2.0E+008
1.9E+008
1.8E+008
1.4E+008
1.3E+008
1.2E+008
1.2E+008
1.2E+008
1.4E+008
1.5E+008
1.6E+008
1.6E+008
1.3E+008
1.4E+008
1.3E+008
1.4E+008
1.5E+008
1.3E+008
1.5E+008
1.4E+008

661.42
690.13
670.77
696.34
676.95
652.73
605.17
583.27
563.12
580.83
563.6
585.31
578.68
603.77
633.47
620.21
586.34
523.9
542.98
526.88
525.68
502.04
475.92
506.11
484.72
482.3
453.1
414.2
373.8
359.1
329.8
344.5
381.2
438.2
462.3
459
420.1
435.5
425.8
415.8
454.8
456.1
455.6
472.9

8/1/1989
7/3/1989
6/1/1989
5/1/1989
4/3/1989
3/1/1989
2/1/1989
1/3/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
6/1/1988
5/2/1988
4/4/1988
3/1/1988
2/1/1988
1/4/1988
12/1/1987
11/2/1987
10/1/1987
9/1/1987
8/3/1987
7/1/1987
6/1/1987
5/1/1987
4/1/1987
3/2/1987
2/2/1987
1/2/1987
12/1/1986
11/3/1986
10/1/1986
9/2/1986
8/1/1986
7/1/1986
6/2/1986
5/1/1986
4/1/1986
3/3/1986
2/3/1986
1/2/1986

455.2
434.5
446.8
425.9
407
401
401.8
378.9
372.1
382.7
384.7
374.2
387.6
394.2
372.7
379
373.7
367.4
346.2
335.1
306.4
325.4
446.2
455.5
433.3
424.5
415.5
418.6
426.3
425
393.8
351.3
357.4
361
352.5
382.8
372.5
407
400.7
383.2
375.8
360
336.1
325

469.4
453.8
454.6
446.2
427.6
409.8
410.1
401.4
381.4
383.1
388.9
388.4
389.5
397.5
394.8
383.1
384.3
382.6
367
349.7
333.2
328.8
453.7
456.3
455.8
434.9
429.9
424.8
439.2
440
425
396.2
364.7
362.5
361.6
384
383.2
411.3
405.5
400.4
393
374.7
359.8
335.8

452.4
434.4
431.7
425.8
406.5
397.8
398.2
376.9
371.2
364
380.7
372.2
372.2
382.1
372.7
362.4
369.8
366.7
343.5
329
291.9
301.6
288.5
434.9
431.2
423.7
413.5
404.5
407.4
422.9
392
348.8
347
349.1
351.2
342.3
364.4
369.1
391.8
381.5
368
359.1
335.8
322.1

469.3
453.8
435.3
446.2
427.6
406.7
399.7
401.3
381.4
371.5
382.5
387.7
376.6
387.3
394.7
370.3
379.2
374.6
367
344.7
330.5
305.2
323.3
444.3
455
434.9
424.7
416.5
417.8
430.1
425
392.1
348.8
359.6
360.8
350.7
382.9
371.4
405.5
400.2
383.2
374.7
359.5
335.8

1.4E+008
1.3E+008
1.4E+008
1.5E+008
1.4E+008
1.4E+008
1.4E+008
1.4E+008
1.2E+008
1.1E+008
1.2E+008
1.2E+008
1.2E+008
1.4E+008
1.5E+008
1.2E+008
1.3E+008
1.4E+008
1.3E+008
1.3E+008
1.4E+008
1.3E+008
1.9E+008
1.6E+008
1.6E+008
1.6E+008
1.6E+008
1.5E+008
1.5E+008
1.6E+008
1.7E+008
1.6E+008
1.2E+008
1.1E+008
98243000
1.1E+008
1.0E+008
1.1E+008
1.3E+008
1.2E+008
1.3E+008
1.4E+008
1.3E+008
1.1E+008

469.3
453.8
435.3
446.2
427.6
406.7
399.7
401.3
381.4
371.5
382.5
387.7
376.6
387.3
394.7
370.3
379.2
374.6
367
344.7
330.5
305.2
323.3
444.3
455
434.9
424.7
416.5
417.8
430.1
425
392.1
348.8
359.6
360.8
350.7
382.9
371.4
405.5
400.2
383.2
374.7
359.5
335.8

12/2/1985
11/1/1985
10/1/1985
9/3/1985
8/1/1985
7/1/1985
6/3/1985
5/1/1985
4/1/1985
3/1/1985
2/1/1985
1/2/1985
12/3/1984
11/1/1984
10/1/1984
9/4/1984
8/1/1984
7/2/1984
6/1/1984
5/1/1984
4/2/1984
3/1/1984
2/1/1984
1/3/1984
12/1/1983
11/1/1983
10/3/1983
9/1/1983
8/1/1983
7/1/1983
6/1/1983
5/2/1983
4/4/1983
3/1/1983
2/1/1983
1/3/1983
12/1/1982
11/1/1982
10/1/1982
9/1/1982
8/2/1982
7/1/1982
6/1/1982
5/3/1982

313.9
293
280.6
297.3
302.6
295.9
291.4
280.5
279.5
285.1
277.9
247.1
241.9
247.1
247.86
251.39
233.35
237.91
235.9
250.26
249.8
253.5
266.43
277.63
286.07
273.04
294.64
294.55
302.08
321.58
307.95
290.54
268.73
261.82
248.15
230.59
235.59
214.52
188.7
177.3
168.37
170.6
177.36
184.97

325.6
314
292.8
297.7
304.6
307.9
296.2
294.8
284.8
287.8
289.3
278.9
250.2
252.3
252.2
255.6
254.81
238.29
241.11
253.01
249.8
255.54
266.43
287.9
286.07
285.67
297.42
304.56
303.86
321.58
328.91
312.05
293.06
270.89
262.44
248.35
240.7
232.61
215.29
189.04
178.17
172.11
177.82
188.22

312.3
292.5
276.6
279.5
295.1
295.5
286.7
278.8
276.2
275.6
277.9
245.8
237.7
242.4
243.29
249.94
233.35
225.3
235.62
231.93
241.79
249.01
247.09
268.43
274.51
269.57
274.55
294.55
289.36
303.96
307.95
289.65
266.47
261.82
248.15
230.59
225.6
214.52
188.02
177.3
159.14
166.8
168
178.37

324.9
314
292.5
280.3
297.7
301.3
296.2
290.8
280.6
279.2
284.2
278.7
247.1
242.4
247
249.94
254.64
229.7
239.65
232.82
247.44
250.78
252.57
268.43
278.6
285.67
274.55
296.65
292.42
303.96
318.7
308.73
293.06
270.8
260.67
248.35
232.41
232.31
212.63
187.65
177.71
167.35
171.3
178.54

1.1E+008
94923500
84491300
73796300
77303600
84214500
83468500
79921800
75491900
80332300
95839400
85197700
68149500
60475200
42184300
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

324.9
314
292.5
280.3
297.7
301.3
296.2
290.8
280.6
279.2
284.2
278.7
247.1
242.4
247
249.94
254.64
229.7
239.65
232.82
247.44
250.78
252.57
268.43
278.6
285.67
274.55
296.65
292.42
303.96
318.7
308.73
293.06
270.8
260.67
248.35
232.41
232.31
212.63
187.65
177.71
167.35
171.3
178.54

4/1/1982
3/1/1982
2/1/1982
1/4/1982
12/1/1981
11/2/1981
10/1/1981
9/1/1981
8/3/1981
7/1/1981
6/1/1981
5/1/1981
4/1/1981
3/2/1981
2/2/1981
1/2/1981
12/1/1980
11/3/1980
10/1/1980
9/2/1980
8/1/1980
7/1/1980
6/2/1980
5/1/1980
4/1/1980
3/3/1980
2/1/1980
1/2/1980
12/3/1979
11/1/1979
10/1/1979
9/4/1979
8/1/1979
7/2/1979
6/1/1979
5/1/1979
4/2/1979
3/1/1979
2/1/1979
1/2/1979
12/1/1978
11/1/1978
10/2/1978
9/1/1978

177.31
180.13
186.82
195.53
201.13
197.25
181.09
195.17
210.4
214.63
223.02
216.68
211.34
199.06
193.09
203.55
204.91
193.15
189.62
182.34
172.49
158.17
150.17
139.68
133.14
156.87
162.3
148.17
143.86
136.42
149.59
148.49
141.9
137.03
131.76
133.79
131.36
123.33
125.76
117.84
116.19
114.65
133.3
135.35

185.8
180.14
188.21
195.53
201.13
201.37
195.24
195.39
212.36
214.63
223.02
223.47
219.88
210.18
198.01
204.17
206.19
208.15
199.43
195.94
182.39
172.33
159.18
150.7
139.99
156.87
165.25
161.75
151.14
144.26
152.29
150.65
150.44
141.33
138.13
134.2
134.78
131.76
125.83
127.04
119.15
116.17
135.58
139.25

177.31
167.92
177.49
183.41
193.91
197.16
181.09
175.03
195.75
206.16
215.75
211.55
211.27
198.16
192.29
195.89
188.75
193.1
189.62
182.34
171.89
158.17
149.92
139.68
133.08
124.09
157.46
145.97
143.86
134.14
132.61
146.03
141.9
137.03
131.76
128.99
131.36
123.33
122.56
117.84
114.33
110.88
111.12
132.01

184.7
175.65
179.43
188.39
195.84
201.37
195.24
180.03
195.75
211.63
215.75
223.47
216.74
210.18
198.01
197.81
202.34
208.15
192.78
187.76
181.52
171.81
157.78
150.45
139.99
131
158.03
161.75
151.14
144.26
135.53
149.98
150.44
141.33
138.13
131.42
133.82
131.76
122.56
125.82
117.98
114.69
111.12
132.89

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

184.7
175.65
179.43
188.39
195.84
201.37
195.24
180.03
195.75
211.63
215.75
223.47
216.74
210.18
198.01
197.81
202.34
208.15
192.78
187.76
181.52
171.81
157.78
150.45
139.99
131
158.03
161.75
151.14
144.26
135.53
149.98
150.44
141.33
138.13
131.42
133.82
131.76
122.56
125.82
117.98
114.69
111.12
132.89

8/1/1978
7/3/1978
6/1/1978
5/1/1978
4/3/1978
3/1/1978
2/1/1978
1/3/1978
12/1/1977
11/1/1977
10/3/1977
9/1/1977
8/1/1977
7/1/1977
6/1/1977
5/2/1977
4/1/1977
3/1/1977
2/1/1977
1/3/1977
12/1/1976
11/1/1976
10/1/1976
9/1/1976
8/2/1976
7/1/1976
6/1/1976
5/3/1976
4/1/1976
3/1/1976
2/2/1976
1/2/1976
12/1/1975
11/3/1975
10/1/1975
9/2/1975
8/1/1975
7/1/1975
6/2/1975
5/1/1975
4/1/1975
3/3/1975
2/3/1975
1/2/1975

126.81
120.15
120.34
115.96
105.89
101.47
101.54
104
103.68
96.74
101.16
100.4
100.76
99.9
95.86
95.83
94.54
95.14
96.3
97.69
91.83
90.39
90.44
90.59
91.27
90.28
87.81
89.05
90.44
90.25
87.28
78.06
78.66
76.62
73.8
77.89
81.62
86.33
83.88
79.27
75.42
73.83
70.73
60.7

135.84
126.32
124.51
121.93
115.18
106.2
103.58
104
105.05
104.33
101.69
101.28
101.05
103.11
99.73
98.47
96.36
96.58
96.74
97.69
97.88
91.42
90.46
92.44
92.01
92.52
90.32
90.64
91.55
91.21
92.09
87.05
78.66
79.27
78.91
78.13
81.62
88
87.02
83.1
79.08
76.27
73.79
69.78

126.81
118.82
119.18
115.96
105.89
101.47
101.47
99.09
102.5
96.49
96.83
99.47
99.89
99.9
95.8
95.59
93.66
94.13
94.57
95.54
91.83
87.82
88.73
90.53
89.13
90.28
86.95
87.78
88.6
89.47
87.25
78.06
74.52
76.62
73.8
73.78
75.52
82.67
82.99
79.27
74.34
73.83
70.13
60.7

135.01
126.32
120.3
120.24
115.18
106.2
101.47
100.84
105.05
103.15
97.52
100.85
100.1
100.65
99.73
95.59
95.48
94.13
94.57
95.54
97.88
91.12
90.35
91.26
89.7
91.29
90.32
88.04
90.08
90.62
90.26
87.05
77.62
78.8
76.99
74.33
79.01
83.19
87.02
83.1
78.54
75.66
73
69.78

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

135.01
126.32
120.3
120.24
115.18
106.2
101.47
100.84
105.05
103.15
97.52
100.85
100.1
100.65
99.73
95.59
95.48
94.13
94.57
95.54
97.88
91.12
90.35
91.26
89.7
91.29
90.32
88.04
90.08
90.62
90.26
87.05
77.62
78.8
76.99
74.33
79.01
83.19
87.02
83.1
78.54
75.66
73
69.78

12/2/1974
11/1/1974
10/1/1974
9/3/1974
8/1/1974
7/1/1974
6/3/1974
5/1/1974
4/1/1974
3/1/1974
2/1/1974
1/2/1974
12/3/1973
11/1/1973
10/1/1973
9/4/1973
8/1/1973
7/2/1973
6/1/1973
5/1/1973
4/2/1973
3/1/1973
2/1/1973
1/2/1973
12/1/1972
11/1/1972
10/2/1972
9/1/1972
8/1/1972
7/3/1972
6/1/1972
5/1/1972
4/3/1972
3/1/1972
2/1/1972
1/3/1972
12/1/1971
11/1/1971
10/1/1971
9/1/1971
8/2/1971
7/1/1971
6/1/1971
5/3/1971

61.66
65.06
55.48
60.88
69.63
75.39
81.08
87.63
91.9
94.05
94.15
92.53
91.97
109.62
110.97
105.5
107.13
100.15
102.3
107.96
115.79
119.53
126.94
134.63
133.94
131.59
129.3
130.7
128.45
130.59
133.13
130.16
128.06
126.29
119.58
113.65
105
103.69
109.58
108.65
105.59
108.47
108.87
111.35

61.66
66.72
65.23
60.88
71.68
75.39
83.92
87.97
92.13
96.53
94.35
95.95
93.54
109.62
114.1
111.27
107.3
109.36
104.79
110.89
115.79
122.28
127.19
136.84
135.15
133.58
130.24
130.7
131.7
131.86
133.52
133.95
134.1
128.85
125.38
118.87
114.12
105.72
110.98
110.58
109.3
111.24
110.76
111.77

57.86
60.75
54.87
55.67
61.37
69.82
75.96
79.78
86.04
92.27
90.08
91.42
88.67
93.07
110.17
105.33
101.34
99.39
99.43
100.76
107.85
115.47
119.8
128.22
131.08
131.59
125.87
126.82
128.45
127.09
129.31
125.78
128.06
125.73
119.58
113.65
105
100.31
104.28
108.18
103.04
105.27
105.49
107.5

59.82
62.95
65.23
55.67
62.37
69.99
75.96
80.2
86.86
92.27
94.35
94.93
92.19
93.51
110.17
111.2
104.87
108.64
100.98
102.64
107.85
117.46
120.41
128.4
133.73
132.96
130.24
129.61
129.95
127.75
130.08
132.53
131.33
128.14
125.38
118.87
114.12
103.97
105.1
109.03
108.42
105.27
107.8
108.25

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

59.82
62.95
65.23
55.67
62.37
69.99
75.96
80.2
86.86
92.27
94.35
94.93
92.19
93.51
110.17
111.2
104.87
108.64
100.98
102.64
107.85
117.46
120.41
128.4
133.73
132.96
130.24
129.61
129.95
127.75
130.08
132.53
131.33
128.14
125.38
118.87
114.12
103.97
105.1
109.03
108.42
105.27
107.8
108.25

4/1/1971
3/1/1971
2/5/1971

106.34
101.78
100

112.46
105.97
102.19

106.34
101.78
99.68

112.3
105.97
101.34

0
0
0

112.3
105.97
101.34

http://www.indexarb.org/dividendAnalysis.html

NASDAQ stocks are


traditionally more
growth stocks than
dividend stocks, and
as can be seen from
this current data, thus
pay a lower dividend.
Since data isn't readily
available for the
NASDAQ dividend
yields historically, I
will just assume 0.72.
Note that the 2.02%
dividend yield is what
the last five years of
the S&P500 has
averaged, and the
standard deviation is
not very large, so
these figures are more
or less good for the
last 5 years.

This is from Yahoo Finance. Adjusted has been adjusted for splits already (^GSPC).
Date
Open
High
Low
Close
Volume
Adj Close
4/1/2011 1329.48 1339.46 1294.7 1337.38 4222293300 1337.38
3/1/2011 1328.64 1332.28 1249.05 1325.83 4014111300 1325.83
2/1/2011 1289.14 1344.07 1289.14 1327.22 3225297300 1327.22
1/3/2011 1257.62 1302.67 1257.62 1286.12 4816605000 1286.12
12/1/2010 1186.6 1262.6 1186.6 1257.64 3762922700 1257.64
11/1/2010 1185.71 1227.08
1173 1180.55 4354084200 1180.55
10/1/2010 1143.49 1196.14 1131.87 1183.26 4432102300 1183.26
9/1/2010 1049.72 1157.16 1049.72
1141.2 3993981400
1141.2
8/2/2010 1107.53 1129.24 1039.7 1049.33 4044967700 1049.33
7/1/2010 1031.1 1120.95 1010.91
1101.6 4704026600
1101.6
6/1/2010 1087.3 1131.23 1028.33 1030.71 5235174000 1030.71
5/3/2010 1188.58 1205.13 1040.78 1089.41 6626699400 1089.41
4/1/2010 1171.23 1219.8 1170.69 1186.69 5847150900 1186.69
3/1/2010 1105.36 1180.69 1105.36 1169.43 4702951700 1169.43
2/1/2010 1073.89 1112.42 1044.5 1104.49 4658238400 1104.49
1/4/2010 1116.56 1150.45 1071.59 1073.87 5071601500 1073.87
12/1/2009 1098.89 1130.38 1085.89
1115.1 4163287200
1115.1
11/2/2009 1036.18 1113.69 1029.38 1095.63 4443852500 1095.63
10/1/2009 1054.91 1101.36 1019.95 1036.19 5451064000 1036.19
9/1/2009 1019.52 1080.15 991.97 1057.08 5633064200 1057.08
8/3/2009 990.22 1039.47 978.51 1020.62 5764944200 1020.62
7/1/2009 920.82 996.68 869.32
987.48 5080675400
987.48
6/1/2009 923.26 956.23 888.86
919.32 5330941800
919.32
5/1/2009 872.74 930.17
866.1
919.14 6883268000
919.14
4/1/2009 793.59
888.7 783.32
872.81 6938945600
872.81
3/2/2009 729.57 832.98 666.79
797.87 7633306300
797.87
2/2/2009 823.09 875.01 734.52
735.09 7022036200
735.09
1/2/2009 902.99 943.85
804.3
825.88 5844561500
825.88
12/1/2008 888.61 918.85 815.69
903.25 5320791300
903.25
11/3/2008 968.67 1007.51 741.02
896.24 6231635200
896.24
10/1/2008 1164.17 1167.03
839.8
968.75 7226593900
968.75
9/2/2008 1287.83 1303.04 1106.42 1166.36 6900428500 1166.36
8/1/2008 1269.42 1313.15 1247.45 1282.83 4264482300 1282.83
7/1/2008 1276.69 1292.17 1200.44 1267.38 5923937200 1267.38
6/2/2008 1399.62 1404.05
1272
1280 4840303300
1280
5/1/2008 1385.97 1440.24 1373.07 1400.38 4039814700 1400.38
4/1/2008 1326.41 1404.57 1324.35 1385.59 4113069000 1385.59
3/3/2008 1330.45 1359.68 1256.98
1322.7 4661172000
1322.7
2/1/2008 1378.6 1396.02 1316.75 1330.63 4148143000 1330.63
1/2/2008 1467.97 1471.77 1270.05 1378.55 4925982300 1378.55

12/3/2007
11/1/2007
10/1/2007
9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004

1479.63
1545.79
1527.29
1473.96
1455.18
1504.66
1530.62
1482.37
1420.83
1406.8
1437.9
1418.03
1400.63
1377.76
1335.82
1303.8
1278.53
1270.06
1270.05
1310.61
1302.88
1280.66
1280.08
1248.29
1249.48
1207.01
1228.81
1220.33
1234.18
1191.33
1191.5
1156.85
1180.59
1203.6
1181.27
1211.92
1173.78
1130.2
1114.58
1104.24
1101.72
1140.84
1120.68
1107.3

1523.57
1545.79
1576.09
1538.74
1503.89
1555.9
1540.56
1535.56
1498.02
1438.89
1461.57
1441.61
1431.81
1407.89
1389.45
1340.28
1306.74
1280.42
1290.68
1326.7
1318.16
1310.88
1297.57
1294.9
1275.8
1270.64
1233.34
1243.13
1245.86
1245.15
1219.59
1199.56
1191.88
1229.11
1212.44
1217.8
1217.33
1188.46
1142.05
1131.54
1109.68
1140.84
1146.34
1127.74

1435.65
1406.1
1489.56
1439.29
1370.6
1454.25
1484.18
1476.7
1416.37
1363.98
1389.42
1403.97
1385.93
1360.98
1327.1
1290.93
1261.3
1224.54
1219.29
1245.34
1280.74
1268.42
1253.61
1245.74
1246.59
1201.07
1168.2
1205.35
1201.07
1183.55
1188.3
1146.18
1136.15
1163.69
1180.95
1163.75
1173.78
1127.6
1090.29
1099.18
1060.72
1078.78
1113.32
1076.32

1468.36
1481.14
1549.38
1526.75
1473.99
1455.27
1503.35
1530.62
1482.37
1420.86
1406.82
1438.24
1418.3
1400.63
1377.94
1335.85
1303.82
1276.66
1270.2
1270.09
1310.61
1294.87
1280.66
1280.08
1248.29
1249.48
1207.01
1228.81
1220.33
1234.18
1191.33
1191.5
1156.85
1180.59
1203.6
1181.27
1211.92
1173.82
1130.2
1114.58
1104.24
1101.72
1140.84
1120.68

3363127500
4317578500
3477202100
3196581500
4091885600
3564664200
3261343300
3104253600
3006294500
3205736800
2935275700
2983144500
2462849000
2826198000
2708938600
2563743500
2280876500
2440476000
2632855400
2591135900
2406755200
2310510800
2380568400
2595998000
2057125200
2260836100
2493393300
2232144200
1930243400
1962713500
1929251300
1960127100
2180315700
1874017200
1636467800
1658930000
1449518100
1524465700
1571990400
1360850900
1260227200
1456371400
1381109500
1524950000

1468.36
1481.14
1549.38
1526.75
1473.99
1455.27
1503.35
1530.62
1482.37
1420.86
1406.82
1438.24
1418.3
1400.63
1377.94
1335.85
1303.82
1276.66
1270.2
1270.09
1310.61
1294.87
1280.66
1280.08
1248.29
1249.48
1207.01
1228.81
1220.33
1234.18
1191.33
1191.5
1156.85
1180.59
1203.6
1181.27
1211.92
1173.82
1130.2
1114.58
1104.24
1101.72
1140.84
1120.68

4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000

1126.21
1144.94
1131.13
1111.92
1058.2
1050.71
995.97
1008.01
990.31
974.5
963.59
916.92
848.18
841.15
855.7
879.82
936.31
885.76
815.28
916.07
911.62
989.82
1067.14
1076.92
1147.39
1106.73
1130.2
1148.08
1139.45
1059.78
1040.94
1133.58
1211.23
1224.42
1255.82
1249.46
1160.33
1239.94
1366.01
1320.28
1314.95
1429.4
1436.52
1517.68

1150.57
1163.23
1158.98
1155.38
1112.56
1063.65
1053.79
1040.29
1011.01
1015.41
1015.33
965.38
924.24
895.9
864.64
935.05
954.28
941.82
907.44
924.02
965
994.46
1070.74
1106.59
1147.84
1173.94
1130.2
1176.97
1173.62
1163.38
1110.61
1155.4
1226.27
1239.78
1286.62
1315.93
1269.3
1267.42
1376.38
1383.37
1389.05
1438.46
1454.82
1530.09

1107.23
1087.16
1124.44
1105.08
1053.41
1031.2
995.97
990.36
960.84
962.1
963.59
902.83
847.85
788.9
806.29
840.34
869.45
872.05
768.63
800.2
833.44
775.68
952.92
1048.96
1063.46
1106.73
1074.36
1081.66
1114.53
1054.31
1026.76
944.75
1124.87
1165.54
1203.03
1232
1091.99
1081.19
1215.44
1274.62
1254.07
1294.9
1305.79
1419.44

1107.3
1126.21
1144.94
1131.13
1111.92
1058.2
1050.71
995.97
1008.01
990.31
974.5
963.59
916.92
848.18
841.15
855.7
879.82
936.31
885.76
815.28
916.07
911.62
989.82
1067.14
1076.92
1147.39
1106.73
1130.2
1148.08
1139.45
1059.78
1040.94
1133.58
1211.23
1224.38
1255.82
1249.46
1160.33
1239.94
1366.01
1320.28
1314.95
1429.4
1436.51

1583171400
1528634700
1554000000
1722750000
1312119500
1313181000
1469452100
1501457600
1229836600
1507327200
1562219000
1554328500
1498005700
1503596600
1400452600
1539433800
1289625700
1492221000
1717287300
1472279000
1374013600
2012640000
1604925500
1281036300
1372613600
1385540000
1444200000
1490628500
1303608500
1317790400
1361033900
1777119300
1055621700
1186805200
1265732800
1170568100
1333839500
1322155000
1203668400
1386909500
1232315000
1034230000
1241718100
1101770000

1107.3
1126.21
1144.94
1131.13
1111.92
1058.2
1050.71
995.97
1008.01
990.31
974.5
963.59
916.92
848.18
841.15
855.7
879.82
936.31
885.76
815.28
916.07
911.62
989.82
1067.14
1076.92
1147.39
1106.73
1130.2
1148.08
1139.45
1059.78
1040.94
1133.58
1211.23
1224.38
1255.82
1249.46
1160.33
1239.94
1366.01
1320.28
1314.95
1429.4
1436.51

8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997
9/2/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997

1430.83
1454.6
1420.6
1452.43
1498.58
1366.42
1394.46
1469.25
1388.91
1362.93
1282.71
1320.41
1328.72
1372.71
1301.84
1335.18
1286.37
1238.33
1279.64
1229.23
1163.63
1098.67
1017.01
957.28
1120.67
1133.84
1090.82
1111.75
1101.75
1049.34
980.28
970.43
955.4
914.62
947.28
899.47
954.29
885.14
848.28
801.34
757.12
790.82
786.16
740.74

1525.21
1517.32
1488.93
1481.51
1527.19
1552.87
1444.55
1478
1473.1
1425.31
1373.17
1361.39
1382.84
1420.33
1372.93
1375.98
1371.56
1323.82
1283.84
1280.37
1244.93
1192.97
1103.78
1066.11
1121.79
1190.58
1145.15
1130.52
1132.98
1113.07
1051.66
992.65
986.25
964.55
983.12
960.59
964.17
957.73
902.09
851.87
804.13
814.9
817.68
794.67

1425.43
1413.89
1420.6
1361.09
1339.4
1346.62
1325.07
1350.14
1387.38
1346.41
1233.7
1256.26
1267.73
1328.49
1277.47
1277.31
1282.56
1216.03
1211.89
1205.46
1136.89
1098.67
923.32
939.98
957.28
1114.3
1074.67
1074.39
1076.7
1030.87
980.28
912.83
924.92
900.61
855.27
899.47
893.34
884.54
838.82
793.21
733.54
756.13
773.43
729.55

1517.68
1430.83
1454.6
1420.6
1452.43
1498.58
1366.42
1394.46
1469.25
1388.91
1362.93
1282.71
1320.41
1328.72
1372.71
1301.84
1335.18
1286.37
1238.33
1279.64
1229.23
1163.63
1098.67
1017.01
957.28
1120.67
1133.84
1090.82
1111.75
1101.75
1049.34
980.28
970.43
955.4
914.62
947.28
899.47
954.31
885.14
848.28
801.34
757.12
790.82
786.16

931317300
1002085000
1054454500
948127200
1110055700
1190591300
1105815000
1124410000
909760900
920777100
950119000
831252300
758193100
765225200
781644000
826511000
926652300
822904300
807392600
901605200
722756800
706959000
853938600
834008500
761383300
674577700
650416800
601696000
683412300
654296300
643738400
667360500
564825400
545404700
637188200
570023800
524762300
568452200
543785200
506850000
500497700
533832000
538116300
555199000

1517.68
1430.83
1454.6
1420.6
1452.43
1498.58
1366.42
1394.46
1469.25
1388.91
1362.93
1282.71
1320.41
1328.72
1372.71
1301.84
1335.18
1286.37
1238.33
1279.64
1229.23
1163.63
1098.67
1017.01
957.28
1120.67
1133.84
1090.82
1111.75
1101.75
1049.34
980.28
970.43
955.4
914.62
947.28
899.47
954.31
885.14
848.28
801.34
757.12
790.82
786.16

12/2/1996
11/1/1996
10/1/1996
9/3/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
2/1/1996
1/2/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/3/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/4/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993

757.02
705.27
687.31
651.99
639.95
670.63
669.12
654.17
645.5
640.43
636.02
615.93
605.37
581.5
584.41
561.88
562.06
544.75
533.4
514.76
500.7
487.39
470.42
459.21
453.55
472.26
462.69
475.49
458.28
444.27
456.5
450.91
445.66
467.19
481.6
466.51
461.93
467.83
458.93
463.55
448.13
450.54
450.23
440.19

761.75
762.12
714.1
690.88
670.68
675.88
680.32
681.1
656.68
656.97
664.23
636.18
622.88
608.69
590.66
587.61
565.62
565.4
551.07
533.41
515.29
508.15
489.19
471.36
462.73
472.26
474.74
475.49
477.59
459.33
463.23
457.77
452.79
471.09
482.23
482.85
471.29
469.11
471.1
463.8
463.56
451.15
455.63
454.55

716.69
701.3
684.44
643.97
639.49
605.88
658.75
630.07
624.14
627.63
633.71
597.29
605.05
581.04
571.55
561.01
553.04
542.51
526
513.03
500.2
479.7
469.29
457.2
442.88
444.18
449.27
458.47
456.08
443.58
439.83
440.78
435.86
436.16
464.26
464.36
461.45
454.36
456.4
449.64
446.94
441.4
442.5
436.86

740.74
757.02
705.27
687.33
651.99
639.95
670.63
669.12
654.17
645.5
640.43
636.02
615.93
605.37
581.5
584.41
561.88
562.06
544.75
533.4
514.71
500.71
487.39
470.42
459.27
453.69
472.35
462.71
475.49
458.26
444.27
456.5
450.91
445.77
467.14
481.61
466.45
461.79
467.83
458.93
463.56
448.13
450.53
450.19

451853800
438942000
442891700
422632000
347213600
420610000
420065000
421495000
441379500
447510000
460156500
439102700
400939500
382961900
382759500
369404000
323806000
379995500
357604500
359721300
348814200
354150400
349858900
345888000
314656600
311899500
316548500
306893800
293626000
262483000
279367200
280603300
317314700
331677800
322199400
330964700
270900000
293489000
295763300
277795200
261774000
264902300
264796300
265823000

740.74
757.02
705.27
687.33
651.99
639.95
670.63
669.12
654.17
645.5
640.43
636.02
615.93
605.37
581.5
584.41
561.88
562.06
544.75
533.4
514.71
500.71
487.39
470.42
459.27
453.69
472.35
462.71
475.49
458.26
444.27
456.5
450.91
445.77
467.14
481.61
466.45
461.79
467.83
458.93
463.56
448.13
450.53
450.19

4/1/1993
3/1/1993
2/1/1993
1/4/1993
12/1/1992
11/2/1992
10/1/1992
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/2/1992
12/2/1991
11/1/1991
10/1/1991
9/3/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/2/1991
12/3/1990
11/1/1990
10/1/1990
9/4/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/2/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989

451.67
443.38
438.78
435.7
431.35
418.66
417.8
414.03
424.19
408.2
415.35
414.95
403.67
412.68
408.79
417.03
375.11
392.46
387.86
395.43
387.81
371.18
389.81
375.35
375.22
367.07
343.91
330.2
322.23
303.99
306.1
322.56
356.15
358.02
361.26
330.8
339.94
331.89
329.08
353.4
346.01
340.36
349.15
351.45

452.63
456.76
450.04
442.66
442.65
431.93
421.16
425.27
425.14
424.8
417.3
418.75
416.28
413.78
418.08
421.18
418.32
398.22
393.81
397.62
396.82
387.81
389.81
389.85
391.26
379.66
370.96
343.93
333.98
323.02
319.69
326.53
357.35
369.78
368.78
362.26
347.3
344.49
336.09
360.59
354.1
346.5
360.44
354.13

432.3
441.07
428.25
426.88
428.61
415.58
396.8
412.71
408.3
407.2
399.92
409.85
392.41
401.94
406.34
408.64
371.36
371.63
376.11
382.77
374.09
370.92
367.98
365.83
370.27
363.73
340.37
309.35
321.97
301.61
294.51
295.98
306.18
350.09
351.23
330.8
327.76
331.08
322.1
319.83
339.63
330.91
327.12
341.37

440.19
451.67
443.38
438.78
435.71
431.35
418.68
417.8
414.03
424.21
408.14
415.35
414.95
403.69
412.7
408.78
417.09
375.22
392.45
387.86
395.43
387.81
371.16
389.83
375.34
375.22
367.07
343.93
330.22
322.22
304
306.05
322.56
356.15
358.02
361.23
330.8
339.94
331.89
329.08
353.4
345.99
340.36
349.15

290506100
262875600
298768900
276402500
229184500
218946000
214042700
200396100
181680900
201733600
202516300
192399500
216163300
193118100
235259400
249268100
209637600
190722500
185306900
170388500
175330000
165836300
171125000
180533600
191974000
203933500
238220000
175670900
161548000
159148500
166433000
152015200
179009100
168996100
160561400
171016800
146198500
155573600
165598400
181041300
167968000
151683800
190398600
159516000

440.19
451.67
443.38
438.78
435.71
431.35
418.68
417.8
414.03
424.21
408.14
415.35
414.95
403.69
412.7
408.78
417.09
375.22
392.45
387.86
395.43
387.81
371.16
389.83
375.34
375.22
367.07
343.93
330.22
322.22
304
306.05
322.56
356.15
358.02
361.23
330.8
339.94
331.89
329.08
353.4
345.99
340.36
349.15

8/1/1989
7/3/1989
6/1/1989
5/1/1989
4/3/1989
3/1/1989
2/1/1989
1/3/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
6/1/1988
5/2/1988
4/4/1988
3/1/1988
2/1/1988
1/4/1988
12/1/1987
11/2/1987
10/1/1987
9/1/1987
8/3/1987
7/1/1987
6/1/1987
5/1/1987
4/1/1987
3/2/1987
2/2/1987
1/2/1987
12/1/1986
11/3/1986
10/1/1986
9/2/1986
8/1/1986
7/1/1986
6/2/1986
5/1/1986
4/1/1986
3/3/1986
2/3/1986
1/2/1986

346.08
317.98
320.51
309.64
294.87
288.86
297.47
277.72
273.68
278.97
271.89
261.52
272.03
273.5
262.16
261.36
258.89
267.82
257.05
247.1
230.32
251.73
321.83
329.81
318.62
303.99
290.12
286.99
291.59
284.17
274.08
242.17
249.22
243.97
231.32
252.93
236.12
250.67
246.04
235.52
238.9
226.92
211.78
211.28

352.73
346.08
329.19
323.06
310.45
299.99
300.57
297.51
280.45
280.37
283.95
274.87
274.2
276.36
276.88
263.7
272.05
272.64
267.82
261.78
253.35
257.21
328.94
332.18
337.89
318.85
310.27
298.69
303.65
302.72
287.55
280.96
254.87
249.22
244.51
254.13
254.24
253.2
251.81
249.19
245.47
240.11
227.92
214.57

339
317.26
314.38
304.06
294.35
286.46
286.26
273.81
270.47
262.85
268.84
256.98
256.53
262.48
262.1
248.85
254.71
256.07
247.82
240.17
221.24
225.75
216.46
308.56
314.51
302.53
286.93
277.01
275.67
282.3
273.16
242.17
241.28
235.51
231.32
228.08
231.92
233.07
238.23
232.26
226.3
222.18
210.82
202.6

351.45
346.08
317.98
320.52
309.64
294.87
288.86
297.47
277.72
273.7
278.97
271.91
261.52
272.02
273.5
262.16
261.33
258.89
267.82
257.07
247.08
230.3
251.79
321.83
329.8
318.66
304
290.1
288.36
291.7
284.2
274.08
242.17
249.22
243.98
231.32
252.93
236.12
250.84
247.35
235.52
238.9
226.92
211.78

177996500
170784000
188049000
177720400
169782000
167067700
177037300
177441400
141529000
141934700
169458000
154057100
150345600
176540500
206096300
165665700
169819000
182297300
196464500
185329000
186222200
192922000
290813600
186014200
201342800
188559000
170931800
178560000
195942800
188040900
190952600
200203800
154548600
159703100
137562600
156723800
134628500
142845400
132604700
134830400
153995400
167450000
162673600
137386800

351.45
346.08
317.98
320.52
309.64
294.87
288.86
297.47
277.72
273.7
278.97
271.91
261.52
272.02
273.5
262.16
261.33
258.89
267.82
257.07
247.08
230.3
251.79
321.83
329.8
318.66
304
290.1
288.36
291.7
284.2
274.08
242.17
249.22
243.98
231.32
252.93
236.12
250.84
247.35
235.52
238.9
226.92
211.78

12/2/1985
11/1/1985
10/1/1985
9/3/1985
8/1/1985
7/1/1985
6/3/1985
5/1/1985
4/1/1985
3/1/1985
2/1/1985
1/2/1985
12/3/1984
11/1/1984
10/1/1984
9/4/1984
8/1/1984
7/2/1984
6/1/1984
5/1/1984
4/2/1984
3/1/1984
2/1/1984
1/3/1984
12/1/1983
11/1/1983
10/3/1983
9/1/1983
8/1/1983
7/1/1983
6/1/1983
5/2/1983
4/4/1983
3/1/1983
2/1/1983
1/3/1983
12/1/1982
11/1/1982
10/1/1982
9/1/1982
8/2/1982
7/1/1982
6/1/1982
5/3/1982

202.17
189.82
182.06
188.63
190.92
191.85
189.55
179.83
180.66
181.18
179.63
167.2
163.58
166.09
166.1
166.68
150.66
153.16
150.55
160.05
159.18
157.06
163.41
164.93
166.37
163.55
165.99
164.4
162.34
168.11
162.38
164.41
152.92
148.07
145.29
140.65
138.56
133.72
120.4
119.52
107.71
109.52
111.97
115.96

213.08
203.4
190.15
188.8
192.17
196.07
191.85
189.98
183.61
183.89
183.95
180.27
169.03
170.41
169.62
169.65
168.8
153.87
155.64
162.11
160.69
160.46
164
169.54
166.77
168.07
172.65
170.41
165.91
170.72
171.6
166.99
164.43
155.02
150.88
148.36
143.68
144.36
140.4
126.43
120.26
112.39
112.48
119.92

200.1
189.37
181.16
179.45
186.1
189.3
185.03
178.35
177.86
176.53
177.75
163.36
161.54
162.99
160.02
163.06
150.66
147.26
148.53
148.68
154.12
153.77
152.13
162.03
161.58
161.63
162.86
163.95
158.5
161.5
160.8
160.29
150.17
148.07
141.9
138.08
134.79
132.89
120.15
117.84
102.2
105.57
107.01
111.66

211.28
202.17
189.82
182.08
188.63
190.92
191.85
189.55
179.83
180.66
181.18
179.63
167.24
163.58
166.09
166.1
166.68
150.66
153.18
150.55
160.05
159.18
157.06
163.41
164.93
166.4
163.55
166.07
164.4
162.56
167.64
162.39
164.43
152.96
148.06
145.3
140.64
138.53
133.72
120.42
119.51
107.09
109.61
111.88

138908500
126471500
115858200
103355700
91128100
117603100
111110000
112929000
99699000
107356600
120806300
127555000
93063000
87374200
95744300
97242600
112364300
83290900
90649500
91883600
89513500
87568600
101281000
110912800
91461900
92130400
89241900
86222300
77705600
84270500
93189500
96525700
94631000
87064700
89431500
91654200
78372200
92881400
102066100
76697600
79960400
56402800
53445900
53518000

211.28
202.17
189.82
182.08
188.63
190.92
191.85
189.55
179.83
180.66
181.18
179.63
167.24
163.58
166.09
166.1
166.68
150.66
153.18
150.55
160.05
159.18
157.06
163.41
164.93
166.4
163.55
166.07
164.4
162.56
167.64
162.39
164.43
152.96
148.06
145.3
140.64
138.53
133.72
120.42
119.51
107.09
109.61
111.88

4/1/1982
3/1/1982
2/1/1982
1/4/1982
12/1/1981
11/2/1981
10/1/1981
9/1/1981
8/3/1981
7/1/1981
6/1/1981
5/1/1981
4/1/1981
3/2/1981
2/2/1981
1/2/1981
12/1/1980
11/3/1980
10/1/1980
9/2/1980
8/1/1980
7/1/1980
6/2/1980
5/1/1980
4/1/1980
3/3/1980
2/1/1980
1/2/1980
12/3/1979
11/1/1979
10/1/1979
9/4/1979
8/1/1979
7/2/1979
6/1/1979
5/1/1979
4/2/1979
3/1/1979
2/1/1979
1/2/1979
12/1/1978
11/1/1978
10/2/1978
9/1/1978

111.96
113.11
119.81
122.55
126.35
122.35
116.18
122.79
130.92
131.21
132.59
132.81
136
131.27
129.48
135.76
140.52
127.47
125.46
122.38
121.67
114.24
111.24
106.29
102.09
113.66
114.16
107.94
106.16
101.82
109.19
109.32
103.81
102.91
99.08
101.76
101.56
96.28
99.93
96.11
95.01
94.13
102.54
103.29

119.33
114.8
119.81
123.72
127.32
126.97
123.28
124.58
135.18
131.78
135.67
134.92
137.72
138.38
132.02
140.32
140.66
141.96
135.88
132.17
127.78
123.93
117.98
112.72
106.79
114.34
120.22
117.17
110.33
107.89
112.16
111.58
109.84
105.17
103.67
102.57
103.95
103.31
100.52
102.59
98.58
97.41
106.23
108.05

111.48
104.46
110.03
113.63
121.04
119.13
115
110.19
122.29
125.96
128.77
128.78
131.58
128.56
124.66
128.57
125.32
127.23
124.66
121.79
119.42
113.54
109.77
103.5
98.95
94.23
111.33
103.26
105.07
99.42
99.06
105.38
103.14
100.35
98.57
97.49
100.14
95.98
95.38
95.22
92.64
91.77
91.65
100.66

116.44
111.96
113.11
120.4
122.55
126.35
121.89
116.18
122.79
130.92
131.21
132.59
132.81
136
131.27
129.55
135.76
140.52
127.47
125.46
122.38
121.67
114.24
111.24
106.29
102.09
113.66
114.16
107.94
106.16
101.82
109.32
109.32
103.81
102.91
99.08
101.76
101.59
96.28
99.93
96.11
94.7
93.15
102.54

56413800
57043000
53475200
52087000
45465900
51775000
48051300
47611400
45757600
45338600
51932700
47850500
55782800
55705000
45764200
47460900
48493600
56797200
46604300
52285700
47579500
48926300
40931900
38082800
33570900
43442300
49767000
55642700
37087000
32577600
38509100
39467800
37018200
34052300
36685700
29729000
32354500
30898600
26357800
29366300
26123500
25452800
32957200
34795000

116.44
111.96
113.11
120.4
122.55
126.35
121.89
116.18
122.79
130.92
131.21
132.59
132.81
136
131.27
129.55
135.76
140.52
127.47
125.46
122.38
121.67
114.24
111.24
106.29
102.09
113.66
114.16
107.94
106.16
101.82
109.32
109.32
103.81
102.91
99.08
101.76
101.59
96.28
99.93
96.11
94.7
93.15
102.54

8/1/1978
7/3/1978
6/1/1978
5/1/1978
4/3/1978
3/1/1978
2/1/1978
1/3/1978
12/1/1977
11/1/1977
10/3/1977
9/1/1977
8/1/1977
7/1/1977
6/1/1977
5/2/1977
4/1/1977
3/1/1977
2/1/1977
1/3/1977
12/1/1976
11/1/1976
10/1/1976
9/1/1976
8/2/1976
7/1/1976
6/1/1976
5/3/1976
4/1/1976
3/1/1976
2/2/1976
1/2/1976
12/1/1975
11/3/1975
10/1/1975
9/2/1975
8/1/1975
7/1/1975
6/2/1975
5/1/1975
4/1/1975
3/3/1975
2/3/1975
1/2/1975

100.68
95.53
97.24
96.83
89.2
87.04
89.25
95.1
94.83
92.19
96.53
96.77
98.85
100.48
96.12
98.44
98.42
99.82
102.03
107.46
102.1
102.9
105.24
102.91
103.44
104.28
100.18
101.64
102.77
99.71
100.86
90.19
91.24
89.04
83.87
86.88
88.75
95.19
91.32
87.3
83.36
81.59
76.98
68.65

106.27
101.18
101.84
100.32
97.91
91.35
91.32
95.15
95.67
97.11
97.27
98.43
99.84
102.57
101.65
100.93
102.07
102.7
103.32
107.97
107.82
103.78
105.75
108.72
105.41
106.78
105.07
103.99
104.63
104.39
103.07
101.99
91.9
92.33
91.75
87.42
89.04
96.58
95.85
93.51
88.79
87.08
83.56
78.69

99.95
93.59
93.99
94.57
88.07
86.45
86.58
88.02
91.76
90.01
90.2
94.44
95.04
97.71
95.89
95.52
96.53
97.8
98.82
100.91
101.62
98.18
99.21
102.6
100.43
102.31
97.97
98.26
99.57
98.23
98.5
89.81
86.15
87.63
82.57
81.57
82.21
87.68
89.3
86.94
79.66
80.08
76
68.65

103.29
100.68
95.53
97.24
96.83
89.21
87.04
89.25
95.1
94.83
92.34
96.53
96.77
98.85
100.48
96.12
98.44
98.42
99.82
102.03
107.46
102.1
102.9
105.24
102.91
103.44
104.28
100.18
101.64
102.77
99.71
100.86
90.19
91.24
89.04
83.87
86.88
88.75
95.19
91.15
87.3
83.36
81.59
76.98

39078200
28774000
31108600
36582700
36422500
23532200
20439400
21333800
22596600
24635700
20501900
19278000
19683900
24885700
22934500
21124700
21069500
19617300
21824200
24978000
25169000
19902500
18020000
20450000
16461800
19456600
20048100
18638500
19370900
23787800
32793100
32111400
16633600
17456800
16454300
13697100
14140400
20737200
22210900
22864700
21336800
23494000
23221000
20781300

103.29
100.68
95.53
97.24
96.83
89.21
87.04
89.25
95.1
94.83
92.34
96.53
96.77
98.85
100.48
96.12
98.44
98.42
99.82
102.03
107.46
102.1
102.9
105.24
102.91
103.44
104.28
100.18
101.64
102.77
99.71
100.86
90.19
91.24
89.04
83.87
86.88
88.75
95.19
91.15
87.3
83.36
81.59
76.98

12/2/1974
11/1/1974
10/1/1974
9/3/1974
8/1/1974
7/1/1974
6/3/1974
5/1/1974
4/1/1974
3/1/1974
2/1/1974
1/2/1974
12/3/1973
11/1/1973
10/1/1973
9/4/1973
8/1/1973
7/2/1973
6/1/1973
5/1/1973
4/2/1973
3/1/1973
2/1/1973
1/2/1973
12/1/1972
11/1/1972
10/2/1972
9/1/1972
8/1/1972
7/3/1972
6/1/1972
5/1/1972
4/3/1972
3/1/1972
2/1/1972
1/3/1972
12/1/1971
11/1/1971
10/1/1971
9/1/1971
8/2/1971
7/1/1971
6/1/1971
5/3/1971

69.8
73.9
63.54
72.15
79.31
86
87.28
90.31
93.98
96.22
96.57
97.55
95.83
108.29
108.43
104.25
108.17
104.1
104.95
106.97
111.52
111.68
116.03
118.06
116.67
111.58
110.55
111.09
107.39
107.14
109.53
107.67
107.2
106.57
103.94
102.09
93.99
94.23
98.34
99.03
95.58
99.16
99.63
103.95

69.8
77.41
75.9
73.01
83.53
86.89
93.76
93.59
95.42
101.05
97.43
100.94
99.09
109.2
112.82
110.45
108.17
111.04
109.52
112.25
113.65
115.61
118.98
121.74
119.79
117.91
112.26
112.12
113.45
110.27
110.51
111.48
111.11
109.75
107.16
105
102.21
96.08
100.96
102.25
101.51
101.52
102.07
104.42

64.13
66.85
60.96
62.52
69.37
78.96
85.13
85.87
88.62
93.44
89.53
91.62
91.05
94.88
107.08
102.13
99.74
100.44
101.45
101.36
105.44
107.41
109.8
114.97
114.63
111.32
106.27
107.35
107.06
104.43
105.94
103.83
106.18
105.86
103.1
100.87
93.95
89.34
92.96
96.97
92.81
95.08
96.92
98.68

68.56
69.97
73.9
63.54
72.15
79.31
86
87.28
90.31
93.98
96.22
96.57
97.55
95.96
108.29
108.43
104.25
108.22
104.26
104.95
106.97
111.52
111.68
116.03
118.05
116.67
111.58
110.55
111.09
107.39
107.14
109.53
107.67
107.2
106.57
103.94
102.09
93.99
94.23
98.34
99.03
95.58
98.7
99.63

16005700
14709500
17214700
14752500
13469500
12956800
12867500
12998100
12630900
15321400
14236300
17144000
20392500
19775200
19164700
18177300
12390800
15300400
13308000
15884000
14640500
16233600
17691500
19458000
19593600
21245500
15125000
13122000
16055200
15001000
14880400
15958100
19107500
19000400
19829000
18940000
17805400
14034700
13894700
12676600
15043100
13248000
14500000
15956000

68.56
69.97
73.9
63.54
72.15
79.31
86
87.28
90.31
93.98
96.22
96.57
97.55
95.96
108.29
108.43
104.25
108.22
104.26
104.95
106.97
111.52
111.68
116.03
118.05
116.67
111.58
110.55
111.09
107.39
107.14
109.53
107.67
107.2
106.57
103.94
102.09
93.99
94.23
98.34
99.03
95.58
98.7
99.63

4/1/1971
3/1/1971
2/1/1971
1/4/1971
12/1/1970
11/2/1970
10/1/1970
9/1/1970
8/3/1970
7/1/1970
6/1/1970
5/1/1970
4/1/1970
3/2/1970
2/2/1970
1/2/1970
12/1/1969
11/3/1969
10/1/1969
9/2/1969
8/1/1969
7/1/1969
6/2/1969
5/1/1969
4/1/1969
3/3/1969
2/3/1969
1/2/1969
12/2/1968
11/1/1968
10/1/1968
9/3/1968
8/1/1968
7/1/1968
6/3/1968
5/1/1968
4/1/1968
3/1/1968
2/1/1968
1/2/1968
12/1/1967
11/1/1967
10/2/1967
9/1/1967

100.31
96.75
95.88
92.15
87.2
83.25
84.3
81.52
78.05
72.72
76.55
81.52
89.63
89.5
85.02
92.06
93.81
97.12
93.12
95.51
91.92
97.71
103.46
103.69
101.51
98.13
103.01
103.86
108.37
103.41
102.67
98.86
97.74
99.58
98.72
97.46
91.11
89.36
92.24
96.47
94
93.3
96.71
93.64

105.6
102.03
99.59
96.49
92.99
87.6
87.75
84.99
82.47
79.03
79.96
82.32
90.7
91.07
90.33
94.25
94.47
99.23
98.83
96.62
96.43
100.33
103.75
106.74
104.56
102.35
104.61
104.87
109.37
109.09
105.78
103.63
99.67
103.67
102.84
100.19
98.61
91.09
93.44
97.84
96.9
95.51
98.25
98.31

99.63
96.11
94.92
90.64
86.11
82.23
82.29
79.95
74.13
70.69
72.25
68.61
79.31
86.19
84.64
84.42
88.62
92.24
91.66
91.77
91.48
88.04
95.21
102.29
99.08
97.06
97.36
96.63
102.98
101.85
101.8
98.31
95.79
96.84
98.72
95.8
91.11
86.99
86.73
91.27
93.41
90.09
93.29
93

103.95
100.31
96.75
95.88
92.15
87.2
83.25
84.3
81.52
78.05
72.72
76.55
81.52
89.63
89.5
85.02
92.06
93.81
97.12
93.12
95.51
91.83
97.71
103.46
103.69
101.51
98.13
103.01
103.86
108.37
103.41
102.67
98.86
97.74
99.58
98.68
97.46
90.2
89.36
92.24
96.47
94
93.3
96.71

19955700
17716900
20444200
18472500
15846800
12399500
12358600
15148500
10925200
10880900
10713600
12992800
10590900
10535700
12698400
11114700
13260400
11692100
14052600
10872800
10025200
11543300
11608000
12778500
12203800
10577000
12026600
12664500
15589400
15661100
16102700
14230000
11231100
14864700
15842900
13866800
15490000
9600400
9583100
12371800
12220500
11014500
10763600
10733500

103.95
100.31
96.75
95.88
92.15
87.2
83.25
84.3
81.52
78.05
72.72
76.55
81.52
89.63
89.5
85.02
92.06
93.81
97.12
93.12
95.51
91.83
97.71
103.46
103.69
101.51
98.13
103.01
103.86
108.37
103.41
102.67
98.86
97.74
99.58
98.68
97.46
90.2
89.36
92.24
96.47
94
93.3
96.71

8/1/1967
7/3/1967
6/1/1967
5/1/1967
4/3/1967
3/1/1967
2/1/1967
1/3/1967
12/1/1966
11/1/1966
10/3/1966
9/1/1966
8/1/1966
7/1/1966
6/1/1966
5/2/1966
4/1/1966
3/1/1966
2/1/1966
1/3/1966
12/1/1965
11/1/1965
10/1/1965
9/1/1965
8/2/1965
7/1/1965
6/1/1965
5/3/1965
4/1/1965
3/1/1965
2/1/1965
1/4/1965
12/1/1964
11/2/1964
10/1/1964
9/1/1964
8/3/1964
7/1/1964
6/1/1964
5/1/1964
4/1/1964
3/2/1964
2/3/1964
1/2/1964

94.75
90.64
89.08
94.01
90.2
86.78
86.61
80.33
80.45
80.2
76.56
77.1
83.5
84.74
86.13
91.06
89.23
91.22
92.88
92.43
91.61
92.42
89.96
87.17
85.25
84.12
88.42
89.11
86.16
87.43
87.56
84.75
84.42
84.86
84.18
81.83
83.18
81.69
80.37
79.46
78.98
77.8
77.04
75.02

96.67
95.51
93.28
95.25
94.77
91.72
89
88.17
83.88
83.01
80.91
80.81
84.7
88.19
87.74
91.75
93.02
91.65
94.72
94.64
93.07
93.3
93.19
91.13
87.79
86.47
88.8
90.68
89.64
87.93
88.06
88.19
85.18
86.8
85.7
84.8
83.49
84.33
82.1
81.81
81.2
79.89
78.31
77.78

92.01
90.12
87.19
88.71
87.86
86.67
85.61
79.43
79.49
78.89
72.28
75.03
73.91
83.05
83.75
83.18
88.96
86.69
90.43
91.63
89.2
90.81
89.3
86.69
84.8
83.3
80.73
87.24
85.87
85.65
85.25
83.77
82.65
84.1
83.65
81.57
80.8
81.46
78.15
79.46
78.67
77.5
76.36
74.82

93.64
94.75
90.64
89.08
94.01
90.2
86.78
86.61
80.33
80.45
80.2
76.56
77.1
83.6
84.74
86.13
91.06
89.23
91.22
92.88
92.43
91.61
92.42
89.96
87.17
85.25
84.12
88.42
89.11
86.16
87.43
87.56
84.75
84.42
84.86
84.18
81.83
83.18
81.69
80.37
79.46
78.98
77.8
77.04

9419100
11353000
10020000
10331300
9942500
10580400
10153600
10426100
8400000
7650500
7241400
6009500
7440000
6248000
6713600
8431400
9669000
8610800
9247300
9081400
9013100
7805000
8158500
7802300
5192700
4302300
6140400
5723000
5919500
5621700
6214700
5803500
5021800
5185700
5030400
5451900
4077100
4855000
4568600
5185500
5871800
5668000
4899400
5482700

93.64
94.75
90.64
89.08
94.01
90.2
86.78
86.61
80.33
80.45
80.2
76.56
77.1
83.6
84.74
86.13
91.06
89.23
91.22
92.88
92.43
91.61
92.42
89.96
87.17
85.25
84.12
88.42
89.11
86.16
87.43
87.56
84.75
84.42
84.86
84.18
81.83
83.18
81.69
80.37
79.46
78.98
77.8
77.04

12/2/1963
11/1/1963
10/1/1963
9/3/1963
8/1/1963
7/1/1963
6/3/1963
5/1/1963
4/1/1963
3/1/1963
2/1/1963
1/2/1963
12/3/1962
11/1/1962
10/1/1962
9/4/1962
8/1/1962
7/2/1962
6/1/1962
5/1/1962
4/2/1962
3/1/1962
2/1/1962
1/2/1962
12/1/1961
11/1/1961
10/2/1961
9/1/1961
8/1/1961
7/3/1961
6/1/1961
5/1/1961
4/3/1961
3/1/1961
2/1/1961
1/3/1961
12/1/1960
11/1/1960
10/3/1960
9/1/1960
8/1/1960
7/1/1960
6/1/1960
5/2/1960

73.23
74.01
71.7
72.5
69.13
69.37
70.8
69.8
66.57
64.29
66.31
63.1
62.26
56.52
56.27
59.12
58.23
54.75
59.63
65.24
69.55
69.96
68.84
71.55
71.78
68.73
66.77
68.19
67.37
65.21
66.56
65.17
65.6
63.43
61.9
57.57
55.3
53.94
53.36
57.09
55.53
57.06
55.89
54.13

75.36
74.44
75.18
73.87
72.71
70.48
71.24
71.14
70.18
67.01
66.96
66.59
63.5
62.78
57.83
59.54
60.33
58.67
59.96
66.93
69.82
71.44
71.13
71.96
72.64
71.85
68.62
68.46
68.44
66.76
67.08
67.39
68.68
65.06
63.44
61.97
58.11
56.43
54.86
57.09
58.07
57.38
58
55.83

73.02
69.48
71.57
71.28
68.64
67.54
68.78
69.03
66.23
63.8
64.08
62.32
61.28
55.9
52.55
55.53
56.76
54.47
51.35
53.13
64.95
69.16
68.56
67.55
70.86
68.73
66.73
65.77
66.94
64.41
64.47
65.17
64.4
63.38
61.14
57.57
55.3
53.94
52.2
52.48
54.72
54.17
55.89
54.13

75.02
73.23
74.01
71.7
72.5
69.13
69.37
70.8
69.8
66.57
64.29
66.2
63.1
62.26
56.52
56.27
59.12
58.23
54.75
59.63
65.24
69.55
69.96
68.84
71.55
71.32
68.62
66.73
68.07
66.76
64.64
66.56
65.31
65.06
63.44
61.78
58.11
55.54
53.39
53.52
56.96
55.51
56.92
55.83

5018500
5488800
5538600
5517500
4373100
3648600
4680000
4988600
5284200
3721400
4379400
4829000
4314500
5029500
3555600
3460000
3618600
3730900
4994200
5533600
3469500
3245000
3640000
3846800
4387500
4599000
3469500
3344000
3670000
3200500
3430400
4821900
5273500
5484500
5187300
4461900
3934700
3254500
2706100
3057600
2976500
2829500
3610000
3454200

75.02
73.23
74.01
71.7
72.5
69.13
69.37
70.8
69.8
66.57
64.29
66.2
63.1
62.26
56.52
56.27
59.12
58.23
54.75
59.63
65.24
69.55
69.96
68.84
71.55
71.32
68.62
66.73
68.07
66.76
64.64
66.56
65.31
65.06
63.44
61.78
58.11
55.54
53.39
53.52
56.96
55.51
56.92
55.83

4/1/1960
3/1/1960
2/1/1960
1/4/1960
12/1/1959
11/2/1959
10/1/1959
9/1/1959
8/3/1959
7/1/1959
6/1/1959
5/1/1959
4/1/1959
3/2/1959
2/2/1959
1/2/1959
12/1/1958
11/3/1958
10/1/1958
9/2/1958
8/1/1958
7/1/1958
6/2/1958
5/1/1958
4/1/1958
3/3/1958
2/3/1958
1/2/1958
12/2/1957
11/1/1957
10/1/1957
9/3/1957
8/1/1957
7/1/1957
6/3/1957
5/1/1957
4/1/1957
3/1/1957
2/1/1957
1/2/1957
12/3/1956
11/1/1956
10/1/1956
9/4/1956

55.43
56.01
55.96
59.91
58.7
57.41
56.94
58.87
60.71
58.97
58.63
57.65
55.69
55.73
55.21
55.44
52.69
51.56
49.98
48
47.49
45.28
44.31
43.54
41.93
41.13
42.04
40.33
41.36
40.44
42.76
45.44
47.79
47.43
47.37
46.02
44.14
43.74
44.62
46.2
45.98
46.52
44.7
47.89

56.59
56.01
56.82
60.39
59.89
58.28
57.52
58.92
60.71
60.62
58.63
58.68
58.17
56.67
55.52
56.04
55.21
53.24
51.62
50.06
48.16
47.19
45.34
44.09
43.44
42.58
42.46
41.88
41.54
41.72
43.14
45.44
47.79
49.13
48.24
47.43
45.74
44.23
44.62
46.66
47.04
47.6
47
48.1

54.37
53.47
54.73
55.61
58.6
56.22
56
55.14
58.27
58.91
56.36
56.88
55.69
55.44
53.58
54.89
52.46
51.02
49.98
47.97
47.22
45.11
44.31
43.12
41.33
41.13
40.61
40.33
39.38
39.44
38.98
42.42
43.89
47.43
46.78
46.02
44.14
43.74
42.39
44.4
45.84
44.38
44.7
45.35

54.37
55.34
56.12
55.61
59.89
58.28
57.52
56.88
59.6
60.51
58.47
58.68
57.59
55.44
55.41
55.45
55.21
52.48
51.33
50.06
47.75
47.19
45.24
44.09
43.44
42.1
40.84
41.7
39.99
41.72
41.06
42.42
45.22
47.91
47.37
47.43
45.74
44.11
43.26
44.72
46.67
45.08
45.58
45.35

3007500
2973900
3174500
3349000
3455400
3587800
2949500
2873800
2532800
3325900
3068600
3511400
3606800
4059500
3688900
4135200
3805200
4359400
4301700
3623800
3074200
3357700
2830000
2688000
2531900
2320400
2088500
2357200
2833800
2681000
2875200
1920500
1954000
2275400
2262000
2482200
2404200
1774700
2060500
2275400
2632100
2292500
1851300
2049400

54.37
55.34
56.12
55.61
59.89
58.28
57.52
56.88
59.6
60.51
58.47
58.68
57.59
55.44
55.41
55.45
55.21
52.48
51.33
50.06
47.75
47.19
45.24
44.09
43.44
42.1
40.84
41.7
39.99
41.72
41.06
42.42
45.22
47.91
47.37
47.43
45.74
44.11
43.26
44.72
46.67
45.08
45.58
45.35

8/1/1956
7/2/1956
6/1/1956
5/1/1956
4/2/1956
3/1/1956
2/1/1956
1/3/1956
12/1/1955
11/1/1955
10/3/1955
9/1/1955
8/1/1955
7/1/1955
6/1/1955
5/2/1955
4/1/1955
3/1/1955
2/1/1955
1/3/1955
12/1/1954
11/1/1954
10/1/1954
9/1/1954
8/2/1954
7/1/1954
6/1/1954
5/3/1954
4/1/1954
3/1/1954
2/1/1954
1/4/1954
12/1/1953
11/2/1953
10/1/1953
9/1/1953
8/3/1953
7/1/1953
6/1/1953
5/1/1953
4/1/1953
3/2/1953
2/2/1953
1/2/1953

49.62
46.93
45.58
48.16
48.7
45.54
44.03
45.16
45.35
42.28
42.49
43.37
42.93
41.19
37.96
38.04
36.95
36.83
36.72
36.75
33.99
31.79
32.29
30.04
30.99
29.21
29.19
28.21
27.17
26.25
25.99
24.95
24.78
24.66
23.49
23.42
24.84
24.24
24.15
24.73
25.25
25.93
26.51
26.54

49.64
49.48
47.13
48.51
48.85
48.87
45.43
45.16
45.89
46.41
42.99
45.63
43.18
43.76
41.03
38.04
38.32
37.52
37.15
36.75
35.98
34.55
32.76
32.69
31.21
30.88
29.43
29.19
28.26
26.94
26.3
26.09
24.99
24.76
24.58
23.65
24.84
24.75
24.22
25.06
25.25
26.33
26.54
26.66

46.94
46.93
45.14
44.1
47.09
45.54
43.42
43.11
44.95
42.28
40.8
42.61
41.74
41.19
37.96
36.97
36.83
34.96
36.44
34.58
33.99
31.79
31.68
30.04
29.83
29.21
28.15
28.21
27.01
26.25
25.81
24.8
24.55
24.25
23.39
22.71
23.32
24.07
23.54
24.46
24.19
25.29
25.48
25.86

47.51
49.39
46.97
45.2
48.38
48.48
45.34
43.82
45.48
45.51
42.34
43.67
43.18
43.52
41.03
37.91
37.96
36.58
36.76
36.63
35.98
34.24
31.68
32.31
29.83
30.88
29.21
29.19
28.26
26.94
26.15
26.08
24.81
24.76
24.54
23.35
23.32
24.75
24.14
24.54
24.62
25.29
25.9
26.38

2003000
2293800
1855200
2510400
2706100
3037600
2513500
2336100
2562300
2463000
2092800
2962800
1897800
2527000
2749500
2259000
2801000
2976500
3338400
3721400
3650900
3322500
2193800
2050400
2706300
2601900
2008100
2192000
2188000
2032100
1851000
1768500
1756300
1588800
1290900
1337600
1241900
1024300
1222700
1269000
1690900
2074000
1786600
1705700

47.51
49.39
46.97
45.2
48.38
48.48
45.34
43.82
45.48
45.51
42.34
43.67
43.18
43.52
41.03
37.91
37.96
36.58
36.76
36.63
35.98
34.24
31.68
32.31
29.83
30.88
29.21
29.19
28.26
26.94
26.15
26.08
24.81
24.76
24.54
23.35
23.32
24.75
24.14
24.54
24.62
25.29
25.9
26.38

12/1/1952
11/3/1952
10/1/1952
9/2/1952
8/1/1952
7/1/1952
6/2/1952
5/1/1952
4/1/1952
3/3/1952
2/1/1952
1/2/1952
12/3/1951
11/1/1951
10/1/1951
9/4/1951
8/1/1951
7/2/1951
6/1/1951
5/1/1951
4/2/1951
3/1/1951
2/1/1951
1/2/1951
12/1/1950
11/1/1950
10/2/1950
9/1/1950
8/1/1950
7/3/1950
6/1/1950
5/1/1950
4/3/1950
3/1/1950
2/1/1950
1/3/1950

25.68
24.6
24.48
25.15
25.45
25.12
23.8
23.17
24.18
23.29
24.3
23.8
23.01
23.1
23.47
23.28
22.51
21.1
21.48
22.53
21.32
21.85
21.77
20.77
19.66
19.56
19.69
18.55
18.02
17.64
18.77
18.22
17.53
17.24
17.05
16.66

26.59
25.66
24.58
25.25
25.55
25.4
24.96
23.94
24.18
24.37
24.3
24.66
23.77
23.1
23.85
23.71
23.28
22.63
22.05
22.81
22.43
21.95
22.2
21.74
20.43
20.32
20.12
19.45
18.82
17.91
19.4
18.78
18.05
17.56
17.32
17.09

25.61
24.6
23.8
24.45
24.83
24.81
23.78
23.17
23.32
23.29
23.09
23.74
23.01
22.4
22.66
23.26
22.51
21.1
20.96
21.03
21.26
21.25
21.76
20.69
19
19.36
19.53
18.54
17.95
16.68
17.44
18.11
17.53
17.07
16.99
16.66

26.57
25.66
24.52
24.54
25.03
25.4
24.96
23.86
23.32
24.37
23.26
24.14
23.77
22.88
22.94
23.26
23.28
22.4
20.96
21.52
22.43
21.48
21.8
21.66
20.43
19.51
19.53
19.45
18.42
17.84
17.69
18.78
17.96
17.29
17.22
17.05

1933100
1904100
1259000
1200900
1037100
1151300
1281400
1121400
1336100
1345700
1377800
1651300
1450000
1321500
1851800
1990000
1528600
1406600
1807100
1699500
1597100
1599000
2161100
3080000
2935500
2146000
2247600
2019500
1740800
2308000
2196300
1989000
2358900
1710000
1750500
1926600

26.57
25.66
24.52
24.54
25.03
25.4
24.96
23.86
23.32
24.37
23.26
24.14
23.77
22.88
22.94
23.26
23.28
22.4
20.96
21.52
22.43
21.48
21.8
21.66
20.43
19.51
19.53
19.45
18.42
17.84
17.69
18.78
17.96
17.29
17.22
17.05

Data from: http://www.econ.yale.edu/~shiller/data.htm


Date
S&P 500 Dividend Yield
1881-01-01
4.36
1881-02-01
4.38
1881-03-01
4.49
1881-04-01
4.5
1881-05-01
4.46
1881-06-01
4.41
1881-07-01
4.72
1881-08-01
4.84
1881-09-01
4.96
1881-10-01
5.04
1881-11-01
5.17
1881-12-01
5.32
1882-01-01
5.41
1882-02-01
5.53
1882-03-01
5.54
1882-04-01
5.54
1882-05-01
5.6
1882-06-01
5.63
1882-07-01
5.33
1882-08-01
5.18
1882-09-01
5.13
1882-10-01
5.27
1882-11-01
5.51
1882-12-01
5.48
1883-01-01
5.51
1883-02-01
5.63
1883-03-01
5.57
1883-04-01
5.45
1883-05-01
5.55
1883-06-01
5.67
1883-07-01
5.76
1883-08-01
6.03
1883-09-01
5.97
1883-10-01
6.13
1883-11-01
6.04
1883-12-01
6.18
1884-01-01
6.37
1884-02-01
6.2
1884-03-01
6.23
1884-04-01
6.32

1884-05-01
1884-06-01
1884-07-01
1884-08-01
1884-09-01
1884-10-01
1884-11-01
1884-12-01
1885-01-01
1885-02-01
1885-03-01
1885-04-01
1885-05-01
1885-06-01
1885-07-01
1885-08-01
1885-09-01
1885-10-01
1885-11-01
1885-12-01
1886-01-01
1886-02-01
1886-03-01
1886-04-01
1886-05-01
1886-06-01
1886-07-01
1886-08-01
1886-09-01
1886-10-01
1886-11-01
1886-12-01
1887-01-01
1887-02-01
1887-03-01
1887-04-01
1887-05-01
1887-06-01
1887-07-01
1887-08-01
1887-09-01
1887-10-01
1887-11-01
1887-12-01

6.88
7.17
7.17
6.75
6.97
6.98
7.13
7.14
7.08
6.86
6.62
6.64
6.48
6.51
6.05
5.52
5.59
5.08
4.77
4.62
4.62
4.53
4.62
4.49
4.58
4.38
4.32
4.28
4.17
3.89
3.8
3.9
3.94
4.15
4.06
3.97
3.9
4.19
4.29
4.4
4.46
4.81
4.72
4.74

1888-01-01
1888-02-01
1888-03-01
1888-04-01
1888-05-01
1888-06-01
1888-07-01
1888-08-01
1888-09-01
1888-10-01
1888-11-01
1888-12-01
1889-01-01
1889-02-01
1889-03-01
1889-04-01
1889-05-01
1889-06-01
1889-07-01
1889-08-01
1889-09-01
1889-10-01
1889-11-01
1889-12-01
1890-01-01
1890-02-01
1890-03-01
1890-04-01
1890-05-01
1890-06-01
1890-07-01
1890-08-01
1890-09-01
1890-10-01
1890-11-01
1890-12-01
1891-01-01
1891-02-01
1891-03-01
1891-04-01
1891-05-01
1891-06-01
1891-07-01
1891-08-01

4.71
4.73
4.92
4.71
4.64
4.79
4.67
4.57
4.46
4.3
4.39
4.47
4.39
4.34
4.43
4.44
4.32
4.25
4.15
4.1
4
4.07
4.11
4.14
4.09
4.14
4.17
4.08
3.91
3.94
3.97
4.07
4.14
4.33
4.67
4.78
4.55
4.49
4.57
4.43
4.44
4.54
4.61
4.46

1891-09-01
1891-10-01
1891-11-01
1891-12-01
1892-01-01
1892-02-01
1892-03-01
1892-04-01
1892-05-01
1892-06-01
1892-07-01
1892-08-01
1892-09-01
1892-10-01
1892-11-01
1892-12-01
1893-01-01
1893-02-01
1893-03-01
1893-04-01
1893-05-01
1893-06-01
1893-07-01
1893-08-01
1893-09-01
1893-10-01
1893-11-01
1893-12-01
1894-01-01
1894-02-01
1894-03-01
1894-04-01
1894-05-01
1894-06-01
1894-07-01
1894-08-01
1894-09-01
1894-10-01
1894-11-01
1894-12-01
1895-01-01
1895-02-01
1895-03-01
1895-04-01

4.13
4.13
4.19
4.07
3.99
3.99
4.12
4.13
4.13
4.15
4.15
4.09
4.38
4.29
4.31
4.36
4.28
4.36
4.52
4.52
4.96
5.42
5.98
6.13
5.72
5.56
5.47
5.67
5.79
5.48
5.32
5.25
5.23
5.3
5.41
4.99
4.91
5.07
4.84
4.88
4.94
5.01
5.01
4.58

1895-05-01
1895-06-01
1895-07-01
1895-08-01
1895-09-01
1895-10-01
1895-11-01
1895-12-01
1896-01-01
1896-02-01
1896-03-01
1896-04-01
1896-05-01
1896-06-01
1896-07-01
1896-08-01
1896-09-01
1896-10-01
1896-11-01
1896-12-01
1897-01-01
1897-02-01
1897-03-01
1897-04-01
1897-05-01
1897-06-01
1897-07-01
1897-08-01
1897-09-01
1897-10-01
1897-11-01
1897-12-01
1898-01-01
1898-02-01
1898-03-01
1898-04-01
1898-05-01
1898-06-01
1898-07-01
1898-08-01
1898-09-01
1898-10-01
1898-11-01
1898-12-01

4.34
4.26
4.24
4.18
4.15
4
4.14
4.4
4.45
4.27
4.34
4.3
4.32
4.4
4.46
4.72
4.49
4.39
4.11
4.27
4.27
4.31
4.3
4.43
4.41
4.22
4.04
3.79
3.61
3.73
3.87
3.79
3.69
3.7
4.09
4.16
3.9
3.75
3.74
3.61
3.8
3.88
3.76
3.54

1899-01-01
1899-02-01
1899-03-01
1899-04-01
1899-05-01
1899-06-01
1899-07-01
1899-08-01
1899-09-01
1899-10-01
1899-11-01
1899-12-01
12/31/1899
1/31/1900
3/1/1900
4/1/1900
5/1/1900
6/1/1900
7/1/1900
8/1/1900
9/1/1900
10/1/1900
11/1/1900
12/1/1900
1/1/1901
2/1/1901
3/1/1901
4/1/1901
5/1/1901
6/1/1901
7/1/1901
8/1/1901
9/1/1901
10/1/1901
11/1/1901
12/1/1901
1/1/1902
2/1/1902
3/1/1902
4/1/1902
5/1/1902
6/1/1902
7/1/1902
8/1/1902

3.29
3.17
3.12
3.09
3.22
3.46
3.34
3.26
3.3
3.31
3.25
3.49
3.61
3.7
3.67
3.79
4.14
4.44
4.44
4.55
4.83
4.83
4.48
4.37
4.24
4.14
4.13
3.81
4.01
3.65
3.91
3.86
4
4.05
3.96
4.03
3.94
3.91
3.9
3.77
3.78
3.92
3.84
3.74

9/1/1902
10/1/1902
11/1/1902
12/1/1902
1/1/1903
2/1/1903
3/1/1903
4/1/1903
5/1/1903
6/1/1903
7/1/1903
8/1/1903
9/1/1903
10/1/1903
11/1/1903
12/1/1903
1/1/1904
2/1/1904
3/1/1904
4/1/1904
5/1/1904
6/1/1904
7/1/1904
8/1/1904
9/1/1904
10/1/1904
11/1/1904
12/1/1904
1/1/1905
2/1/1905
3/1/1905
4/1/1905
5/1/1905
6/1/1905
7/1/1905
8/1/1905
9/1/1905
10/1/1905
11/1/1905
12/1/1905
1/1/1906
2/1/1906
3/1/1906
4/1/1906

3.73
3.85
4
4.1
3.9
3.92
4.21
4.39
4.47
4.74
4.96
5.13
5.41
5.59
5.57
5.33
5.24
5.23
5.25
5.12
5.08
5.07
4.87
4.56
4.37
4.13
3.79
3.76
3.68
3.52
3.54
3.58
3.76
3.72
3.61
3.48
3.58
3.53
3.54
3.46
3.44
3.47
3.66
3.71

5/1/1906
6/1/1906
7/1/1906
8/1/1906
9/1/1906
10/1/1906
11/1/1906
12/1/1906
1/1/1907
2/1/1907
3/1/1907
4/1/1907
5/1/1907
6/1/1907
7/1/1907
8/1/1907
9/1/1907
10/1/1907
11/1/1907
12/1/1907
1/1/1908
2/1/1908
3/1/1908
4/1/1908
5/1/1908
6/1/1908
7/1/1908
8/1/1908
9/1/1908
10/1/1908
11/1/1908
12/1/1908
1/1/1909
2/1/1909
3/1/1909
4/1/1909
5/1/1909
6/1/1909
7/1/1909
8/1/1909
9/1/1909
10/1/1909
11/1/1909
12/1/1909

3.92
3.98
4.08
3.91
3.79
4.01
3.93
4.07
4.18
4.43
4.91
4.89
5.19
5.36
5.16
5.71
5.77
6.48
7.04
6.7
6.42
6.52
6.26
5.94
5.5
5.5
5.3
4.96
5.02
4.96
4.53
4.43
4.42
4.66
4.6
4.4
4.36
4.29
4.23
4.22
4.22
4.2
4.32
4.27

1/1/1910
2/1/1910
3/1/1910
4/1/1910
5/1/1910
6/1/1910
7/1/1910
8/1/1910
9/1/1910
10/1/1910
11/1/1910
12/1/1910
1/1/1911
2/1/1911
3/1/1911
4/1/1911
5/1/1911
6/1/1911
7/1/1911
8/1/1911
9/1/1911
10/1/1911
11/1/1911
12/1/1911
1/1/1912
2/1/1912
3/1/1912
4/1/1912
5/1/1912
6/1/1912
7/1/1912
8/1/1912
9/1/1912
10/1/1912
11/1/1912
12/1/1912
1/1/1913
2/1/1913
3/1/1913
4/1/1913
5/1/1913
6/1/1913
7/1/1913
8/1/1913

4.37
4.63
4.52
4.63
4.71
5.05
5.32
5.2
5.16
5.04
5.05
5.19
5.07
4.98
5.04
5.06
4.96
4.86
4.88
5.13
5.42
5.39
5.18
5.16
5.15
5.2
5.05
4.9
4.91
5.01
5.01
4.89
4.87
4.88
4.93
5.12
5.16
5.35
5.45
5.46
5.61
5.91
5.83
5.68

9/1/1913
10/1/1913
11/1/1913
12/1/1913
1/1/1914
2/1/1914
3/1/1914
4/1/1914
5/1/1914
6/1/1914
7/1/1914
8/1/1914
9/1/1914
10/1/1914
11/1/1914
12/1/1914
1/1/1915
2/1/1915
3/1/1915
4/1/1915
5/1/1915
6/1/1915
7/1/1915
8/1/1915
9/1/1915
10/1/1915
11/1/1915
12/1/1915
1/1/1916
2/1/1916
3/1/1916
4/1/1916
5/1/1916
6/1/1916
7/1/1916
8/1/1916
9/1/1916
10/1/1916
11/1/1916
12/1/1916
1/1/1917
2/1/1917
3/1/1917
4/1/1917

5.63
5.81
5.96
5.97
5.73
5.54
5.65
5.67
5.63
5.54
5.86
5.73
5.73
5.6
5.6
5.71
5.61
5.69
5.55
5.16
5.28
5.35
5.37
5.15
4.97
4.7
4.55
4.54
4.72
4.89
5.02
5.18
5.18
5.34
5.53
5.59
5.48
5.41
5.39
5.71
5.96
6.42
6.34
6.54

5/1/1917
6/1/1917
7/1/1917
8/1/1917
9/1/1917
10/1/1917
11/1/1917
12/1/1917
1/1/1918
2/1/1918
3/1/1918
4/1/1918
5/1/1918
6/1/1918
7/1/1918
8/1/1918
9/1/1918
10/1/1918
11/1/1918
12/1/1918
1/1/1919
2/1/1919
3/1/1919
4/1/1919
5/1/1919
6/1/1919
7/1/1919
8/1/1919
9/1/1919
10/1/1919
11/1/1919
12/1/1919
1/1/1920
2/1/1920
3/1/1920
4/1/1920
5/1/1920
6/1/1920
7/1/1920
8/1/1920
9/1/1920
10/1/1920
11/1/1920
12/1/1920

6.88
6.97
7.28
7.62
8.13
8.72
9.66
10.15
9.43
9.02
9.07
9.02
8.6
8.46
8.26
8.05
7.96
7.51
7.2
7.22
7.26
7.11
6.9
6.67
6.13
5.97
5.78
6.09
5.99
5.7
5.77
5.94
6
6.54
6.11
6.05
6.45
6.57
6.57
6.84
6.61
6.47
6.82
7.49

1/1/1921
2/1/1921
3/1/1921
4/1/1921
5/1/1921
6/1/1921
7/1/1921
8/1/1921
9/1/1921
10/1/1921
11/1/1921
12/1/1921
1/1/1922
2/1/1922
3/1/1922
4/1/1922
5/1/1922
6/1/1922
7/1/1922
8/1/1922
9/1/1922
10/1/1922
11/1/1922
12/1/1922
1/1/1923
2/1/1923
3/1/1923
4/1/1923
5/1/1923
6/1/1923
7/1/1923
8/1/1923
9/1/1923
10/1/1923
11/1/1923
12/1/1923
1/1/1924
2/1/1924
3/1/1924
4/1/1924
5/1/1924
6/1/1924
7/1/1924
8/1/1924

7.17
7.08
7.27
7.09
6.88
7.48
7.35
7.44
7.11
7.01
6.52
6.29
6.3
6.3
6.07
5.85
5.63
5.8
5.76
5.55
5.52
5.4
5.8
5.81
5.73
5.5
5.51
5.71
6
6.24
6.45
6.42
6.5
6.6
6.41
6.2
6
5.98
6.21
6.35
6.38
6.26
5.98
5.78

9/1/1924
10/1/1924
11/1/1924
12/1/1924
1/1/1925
2/1/1925
3/1/1925
4/1/1925
5/1/1925
6/1/1925
7/1/1925
8/1/1925
9/1/1925
10/1/1925
11/1/1925
12/1/1925
1/1/1926
2/1/1926
3/1/1926
4/1/1926
5/1/1926
6/1/1926
7/1/1926
8/1/1926
9/1/1926
10/1/1926
11/1/1926
12/1/1926
1/1/1927
2/1/1927
3/1/1927
4/1/1927
5/1/1927
6/1/1927
7/1/1927
8/1/1927
9/1/1927
10/1/1927
11/1/1927
12/1/1927
1/1/1928
2/1/1928
3/1/1928
4/1/1928

5.95
6.02
5.71
5.41
5.2
5.25
5.39
5.54
5.37
5.37
5.23
5.16
5.13
4.96
4.89
4.82
4.82
4.89
5.25
5.49
5.54
5.37
5.15
5.03
5.03
5.22
5.16
5.11
5.22
5.12
5.12
5.07
4.9
4.9
4.86
4.62
4.43
4.56
4.45
4.41
4.45
4.5
4.33
4.12

5/1/1928
6/1/1928
7/1/1928
8/1/1928
9/1/1928
10/1/1928
11/1/1928
12/1/1928
1/1/1929
2/1/1929
3/1/1929
4/1/1929
5/1/1929
6/1/1929
7/1/1929
8/1/1929
9/1/1929
10/1/1929
11/1/1929
12/1/1929
1/1/1930
2/1/1930
3/1/1930
4/1/1930
5/1/1930
6/1/1930
7/1/1930
8/1/1930
9/1/1930
10/1/1930
11/1/1930
12/1/1930
1/1/1931
2/1/1931
3/1/1931
4/1/1931
5/1/1931
6/1/1931
7/1/1931
8/1/1931
9/1/1931
10/1/1931
11/1/1931
12/1/1931

4
4.26
4.28
4.15
3.92
3.89
3.64
3.67
3.46
3.48
3.46
3.52
3.51
3.48
3.23
3.09
3
3.39
4.66
4.53
4.47
4.2
4.05
3.81
4.05
4.55
4.65
4.71
4.72
5.47
5.9
6.32
6.07
5.52
5.36
5.86
6.35
6.49
6.21
6.26
7.27
8.29
7.99
9.72

1/1/1932
2/1/1932
3/1/1932
4/1/1932
5/1/1932
6/1/1932
7/1/1932
8/1/1932
9/1/1932
10/1/1932
11/1/1932
12/1/1932
1/1/1933
2/1/1933
3/1/1933
4/1/1933
5/1/1933
6/1/1933
7/1/1933
8/1/1933
9/1/1933
10/1/1933
11/1/1933
12/1/1933
1/1/1934
2/1/1934
3/1/1934
4/1/1934
5/1/1934
6/1/1934
7/1/1934
8/1/1934
9/1/1934
10/1/1934
11/1/1934
12/1/1934
1/1/1935
2/1/1935
3/1/1935
4/1/1935
5/1/1935
6/1/1935
7/1/1935
8/1/1935

9.52
9.36
8.96
11.31
12.52
13.84
12.57
8.1
7.02
7.72
7.52
7.33
7.05
7.84
7.87
6.97
5.41
4.52
4.19
4.31
4.35
4.71
4.6
4.41
4.17
3.89
4.1
4.03
4.49
4.53
4.75
4.95
5.07
5.03
4.89
4.86
4.86
5.01
5.35
4.98
4.51
4.35
4.13
3.87

9/1/1935
10/1/1935
11/1/1935
12/1/1935
1/1/1936
2/1/1936
3/1/1936
4/1/1936
5/1/1936
6/1/1936
7/1/1936
8/1/1936
9/1/1936
10/1/1936
11/1/1936
12/1/1936
1/1/1937
2/1/1937
3/1/1937
4/1/1937
5/1/1937
6/1/1937
7/1/1937
8/1/1937
9/1/1937
10/1/1937
11/1/1937
12/1/1937
1/1/1938
2/1/1938
3/1/1938
4/1/1938
5/1/1938
6/1/1938
7/1/1938
8/1/1938
9/1/1938
10/1/1938
11/1/1938
12/1/1938
1/1/1939
2/1/1939
3/1/1939
4/1/1939

3.79
3.78
3.53
3.6
3.49
3.37
3.36
3.49
3.76
3.74
3.66
3.72
3.8
3.85
3.92
4.22
4.15
4.09
4.15
4.59
4.98
5.37
4.95
4.72
5.36
6.35
7.05
7.26
6.98
7.16
7.57
7.79
7.52
7.25
5.8
5.61
5.62
4.67
4.28
4.02
4.08
4.19
4.2
4.8

5/1/1939
6/1/1939
7/1/1939
8/1/1939
9/1/1939
10/1/1939
11/1/1939
12/1/1939
1/1/1940
2/1/1940
3/1/1940
4/1/1940
5/1/1940
6/1/1940
7/1/1940
8/1/1940
9/1/1940
10/1/1940
11/1/1940
12/1/1940
1/1/1941
2/1/1941
3/1/1941
4/1/1941
5/1/1941
6/1/1941
7/1/1941
8/1/1941
9/1/1941
10/1/1941
11/1/1941
12/1/1941
1/1/1942
2/1/1942
3/1/1942
4/1/1942
5/1/1942
6/1/1942
7/1/1942
8/1/1942
9/1/1942
10/1/1942
11/1/1942
12/1/1942

4.72
4.64
4.61
4.77
4.39
4.5
4.74
5.01
5.04
5.16
5.19
5.22
6.05
6.72
6.61
6.47
6.3
6.24
6.1
6.36
6.35
6.88
6.83
7.05
7.32
7.07
6.73
6.86
6.84
7.12
7.58
8.11
7.84
8.09
8.44
8.67
8.45
7.92
7.52
7.33
7.14
6.55
6.34
6.2

1/1/1943
2/1/1943
3/1/1943
4/1/1943
5/1/1943
6/1/1943
7/1/1943
8/1/1943
9/1/1943
10/1/1943
11/1/1943
12/1/1943
1/1/1944
2/1/1944
3/1/1944
4/1/1944
5/1/1944
6/1/1944
7/1/1944
8/1/1944
9/1/1944
10/1/1944
11/1/1944
12/1/1944
1/1/1945
2/1/1945
3/1/1945
4/1/1945
5/1/1945
6/1/1945
7/1/1945
8/1/1945
9/1/1945
10/1/1945
11/1/1945
12/1/1945
1/1/1946
2/1/1946
3/1/1946
4/1/1946
5/1/1946
6/1/1946
7/1/1946
8/1/1946

5.85
5.52
5.33
5.16
4.96
4.88
4.78
5.11
5
5.05
5.38
5.31
5.15
5.27
5.12
5.21
5.21
4.97
4.85
5
5.08
4.96
4.99
4.89
4.74
4.66
4.67
4.55
4.39
4.31
4.4
4.45
4.17
4
3.87
3.81
3.72
3.71
3.88
3.64
3.64
3.66
3.77
3.9

9/1/1946
10/1/1946
11/1/1946
12/1/1946
1/1/1947
2/1/1947
3/1/1947
4/1/1947
5/1/1947
6/1/1947
7/1/1947
8/1/1947
9/1/1947
10/1/1947
11/1/1947
12/1/1947
1/1/1948
2/1/1948
3/1/1948
4/1/1948
5/1/1948
6/1/1948
7/1/1948
8/1/1948
9/1/1948
10/1/1948
11/1/1948
12/1/1948
1/1/1949
2/1/1949
3/1/1949
4/1/1949
5/1/1949
6/1/1949
7/1/1949
8/1/1949
9/1/1949
10/1/1949
11/1/1949
12/1/1949
1/1/1950
2/1/1950
3/1/1950
4/1/1950

4.57
4.75
4.77
4.69
4.67
4.56
4.75
5
5.23
5.12
4.88
5.05
5.25
5.24
5.37
5.59
5.66
6.03
5.94
5.52
5.26
5.05
5.24
5.4
5.52
5.5
5.95
6.12
6.18
6.5
6.57
6.65
6.83
7.3
6.98
6.74
6.71
6.73
6.89
6.89
6.81
6.74
6.74
6.61

5/1/1950
6/1/1950
7/1/1950
8/1/1950
9/1/1950
10/1/1950
11/1/1950
12/1/1950
1/1/1951
2/1/1951
3/1/1951
4/1/1951
5/1/1951
6/1/1951
7/1/1951
8/1/1951
9/1/1951
10/1/1951
11/1/1951
12/1/1951
1/1/1952
2/1/1952
3/1/1952
4/1/1952
5/1/1952
6/1/1952
7/1/1952
8/1/1952
9/1/1952
10/1/1952
11/1/1952
12/1/1952
1/1/1953
2/1/1953
3/1/1953
4/1/1953
5/1/1953
6/1/1953
7/1/1953
8/1/1953
9/1/1953
10/1/1953
11/1/1953
12/1/1953

6.45
6.4
7.13
7
6.97
6.95
7.16
7.44
7.02
6.82
7.03
6.98
7.07
7.24
7.07
6.68
6.47
6.34
6.38
6.02
5.83
5.98
5.96
6.02
6.07
5.95
5.78
5.76
5.85
5.94
5.67
5.41
5.39
5.45
5.43
5.71
5.72
5.93
5.85
5.82
6.1
5.97
5.88
5.84

1/1/1954
2/1/1954
3/1/1954
4/1/1954
5/1/1954
6/1/1954
7/1/1954
8/1/1954
9/1/1954
10/1/1954
11/1/1954
12/1/1954
1/1/1955
2/1/1955
3/1/1955
4/1/1955
5/1/1955
6/1/1955
7/1/1955
8/1/1955
9/1/1955
10/1/1955
11/1/1955
12/1/1955
1/1/1956
2/1/1956
3/1/1956
4/1/1956
5/1/1956
6/1/1956
7/1/1956
8/1/1956
9/1/1956
10/1/1956
11/1/1956
12/1/1956
1/1/1957
2/1/1957
3/1/1957
4/1/1957
5/1/1957
6/1/1957
7/1/1957
8/1/1957

5.73
5.61
5.53
5.28
5.08
5.01
4.85
4.75
4.67
4.63
4.55
4.4
4.35
4.21
4.27
4.13
4.18
3.95
3.72
3.77
3.65
3.87
3.63
3.61
3.78
3.83
3.64
3.64
3.82
3.89
3.71
3.77
3.93
3.91
3.87
3.75
3.83
3.98
3.93
3.84
3.7
3.64
3.59
3.82

9/1/1957
10/1/1957
11/1/1957
12/1/1957
1/1/1958
2/1/1958
3/1/1958
4/1/1958
5/1/1958
6/1/1958
7/1/1958
8/1/1958
9/1/1958
10/1/1958
11/1/1958
12/1/1958
1/1/1959
2/1/1959
3/1/1959
4/1/1959
5/1/1959
6/1/1959
7/1/1959
8/1/1959
9/1/1959
10/1/1959
11/1/1959
12/1/1959
1/1/1960
2/1/1960
3/1/1960
4/1/1960
5/1/1960
6/1/1960
7/1/1960
8/1/1960
9/1/1960
10/1/1960
11/1/1960
12/1/1960
1/1/1961
2/1/1961
3/1/1961
4/1/1961

4
4.29
4.41
4.44
4.33
4.31
4.2
4.16
3.98
3.87
3.76
3.63
3.53
3.42
3.31
3.27
3.16
3.21
3.15
3.12
3.07
3.12
3.01
3.03
3.17
3.19
3.18
3.1
3.22
3.41
3.53
3.48
3.53
3.41
3.49
3.45
3.56
3.63
3.52
3.43
3.27
3.12
3.03
2.95

5/1/1961
6/1/1961
7/1/1961
8/1/1961
9/1/1961
10/1/1961
11/1/1961
12/1/1961
1/1/1962
2/1/1962
3/1/1962
4/1/1962
5/1/1962
6/1/1962
7/1/1962
8/1/1962
9/1/1962
10/1/1962
11/1/1962
12/1/1962
1/1/1963
2/1/1963
3/1/1963
4/1/1963
5/1/1963
6/1/1963
7/1/1963
8/1/1963
9/1/1963
10/1/1963
11/1/1963
12/1/1963
1/1/1964
2/1/1964
3/1/1964
4/1/1964
5/1/1964
6/1/1964
7/1/1964
8/1/1964
9/1/1964
10/1/1964
11/1/1964
12/1/1964

2.92
2.96
2.98
2.88
2.91
2.91
2.81
2.82
2.94
2.89
2.9
3.01
3.25
3.7
3.63
3.54
3.59
3.74
3.51
3.4
3.29
3.25
3.27
3.16
3.11
3.14
3.19
3.11
3.03
3.05
3.11
3.07
3.01
2.98
2.96
2.94
2.92
2.97
2.88
2.95
2.93
2.9
2.9
2.98

1/1/1965
2/1/1965
3/1/1965
4/1/1965
5/1/1965
6/1/1965
7/1/1965
8/1/1965
9/1/1965
10/1/1965
11/1/1965
12/1/1965
1/1/1966
2/1/1966
3/1/1966
4/1/1966
5/1/1966
6/1/1966
7/1/1966
8/1/1966
9/1/1966
10/1/1966
11/1/1966
12/1/1966
1/1/1967
2/1/1967
3/1/1967
4/1/1967
5/1/1967
6/1/1967
7/1/1967
8/1/1967
9/1/1967
10/1/1967
11/1/1967
12/1/1967
1/1/1968
2/1/1968
3/1/1968
4/1/1968
5/1/1968
6/1/1968
7/1/1968
8/1/1968

2.93
2.92
2.94
2.92
2.9
3.07
3.1
3.05
2.98
2.93
2.93
2.97
2.94
2.98
3.13
3.06
3.24
3.29
3.32
3.56
3.71
3.73
3.56
3.53
3.41
3.31
3.24
3.19
3.13
3.17
3.13
3.08
3.05
3.05
3.15
3.06
3.08
3.24
3.31
3.09
3.04
2.98
2.99
3.08

9/1/1968
10/1/1968
11/1/1968
12/1/1968
1/1/1969
2/1/1969
3/1/1969
4/1/1969
5/1/1969
6/1/1969
7/1/1969
8/1/1969
9/1/1969
10/1/1969
11/1/1969
12/1/1969
1/1/1970
2/1/1970
3/1/1970
4/1/1970
5/1/1970
6/1/1970
7/1/1970
8/1/1970
9/1/1970
10/1/1970
11/1/1970
12/1/1970
1/1/1971
2/1/1971
3/1/1971
4/1/1971
5/1/1971
6/1/1971
7/1/1971
8/1/1971
9/1/1971
10/1/1971
11/1/1971
12/1/1971
1/1/1972
2/1/1972
3/1/1972
4/1/1972

2.99
2.93
2.9
2.88
3.02
3.04
3.12
3.07
2.98
3.16
3.32
3.33
3.33
3.3
3.28
3.47
3.5
3.64
3.58
3.69
4.18
4.21
4.2
4.09
3.86
3.76
3.75
3.49
3.35
3.21
3.12
3.02
3.05
3.11
3.13
3.18
3.11
3.17
3.32
3.1
2.97
2.92
2.85
2.82

5/1/1972
6/1/1972
7/1/1972
8/1/1972
9/1/1972
10/1/1972
11/1/1972
12/1/1972
1/1/1973
2/1/1973
3/1/1973
4/1/1973
5/1/1973
6/1/1973
7/1/1973
8/1/1973
9/1/1973
10/1/1973
11/1/1973
12/1/1973
1/1/1974
2/1/1974
3/1/1974
4/1/1974
5/1/1974
6/1/1974
7/1/1974
8/1/1974
9/1/1974
10/1/1974
11/1/1974
12/1/1974
1/1/1975
2/1/1975
3/1/1975
4/1/1975
5/1/1975
6/1/1975
7/1/1975
8/1/1975
9/1/1975
10/1/1975
11/1/1975
12/1/1975

2.85
2.84
2.86
2.77
2.82
2.83
2.72
2.68
2.67
2.77
2.82
2.89
2.99
3.07
3.06
3.13
3.1
3.01
3.27
3.57
3.54
3.66
3.53
3.74
3.88
3.9
4.45
4.68
5.27
5.17
5.02
5.37
4.99
4.56
4.38
4.34
4.11
4.02
4.01
4.33
4.38
4.18
4.1
4.15

1/1/1976
2/1/1976
3/1/1976
4/1/1976
5/1/1976
6/1/1976
7/1/1976
8/1/1976
9/1/1976
10/1/1976
11/1/1976
12/1/1976
1/1/1977
2/1/1977
3/1/1977
4/1/1977
5/1/1977
6/1/1977
7/1/1977
8/1/1977
9/1/1977
10/1/1977
11/1/1977
12/1/1977
1/1/1978
2/1/1978
3/1/1978
4/1/1978
5/1/1978
6/1/1978
7/1/1978
8/1/1978
9/1/1978
10/1/1978
11/1/1978
12/1/1978
1/1/1979
2/1/1979
3/1/1979
4/1/1979
5/1/1979
6/1/1979
7/1/1979
8/1/1979

3.8
3.67
3.65
3.64
3.7
3.69
3.64
3.7
3.65
3.85
3.93
3.87
3.95
4.1
4.17
4.29
4.35
4.39
4.4
4.55
4.68
4.86
4.89
4.98
5.22
5.35
5.4
5.22
5
5.03
5.09
4.79
4.83
5.01
5.33
5.28
5.12
5.25
5.19
5.14
5.3
5.25
5.26
5.07

9/1/1979
10/1/1979
11/1/1979
12/1/1979
1/1/1980
2/1/1980
3/1/1980
4/1/1980
5/1/1980
6/1/1980
7/1/1980
8/1/1980
9/1/1980
10/1/1980
11/1/1980
12/1/1980
1/1/1981
2/1/1981
3/1/1981
4/1/1981
5/1/1981
6/1/1981
7/1/1981
8/1/1981
9/1/1981
10/1/1981
11/1/1981
12/1/1981
1/1/1982
2/1/1982
3/1/1982
4/1/1982
5/1/1982
6/1/1982
7/1/1982
8/1/1982
9/1/1982
10/1/1982
11/1/1982
12/1/1982
1/1/1983
2/1/1983
3/1/1983
4/1/1983

5.07
5.32
5.4
5.24
5.14
4.99
5.54
5.68
5.47
5.18
4.99
4.88
4.8
4.69
4.52
4.61
4.66
4.86
4.71
4.7
4.82
4.83
4.98
5
5.51
5.48
5.36
5.36
5.68
5.84
6.06
5.8
5.82
6.21
6.23
6.24
5.6
5.17
4.97
4.93
4.77
4.7
4.55
4.39

5/1/1983
6/1/1983
7/1/1983
8/1/1983
9/1/1983
10/1/1983
11/1/1983
12/1/1983
1/1/1984
2/1/1984
3/1/1984
4/1/1984
5/1/1984
6/1/1984
7/1/1984
8/1/1984
9/1/1984
10/1/1984
11/1/1984
12/1/1984
1/1/1985
2/1/1985
3/1/1985
4/1/1985
5/1/1985
6/1/1985
7/1/1985
8/1/1985
9/1/1985
10/1/1985
11/1/1985
12/1/1985
1/1/1986
2/1/1986
3/1/1986
4/1/1986
5/1/1986
6/1/1986
7/1/1986
8/1/1986
9/1/1986
10/1/1986
11/1/1986
12/1/1986

4.22
4.17
4.17
4.3
4.19
4.19
4.27
4.31
4.28
4.55
4.56
4.58
4.64
4.77
4.85
4.48
4.44
4.51
4.5
4.58
4.41
4.21
4.27
4.26
4.17
4.1
4.04
4.15
4.26
4.22
3.99
3.81
3.81
3.64
3.45
3.38
3.38
3.3
3.39
3.34
3.45
3.48
3.37
3.33

1/1/1987
2/1/1987
3/1/1987
4/1/1987
5/1/1987
6/1/1987
7/1/1987
8/1/1987
9/1/1987
10/1/1987
11/1/1987
12/1/1987
1/1/1988
2/1/1988
3/1/1988
4/1/1988
5/1/1988
6/1/1988
7/1/1988
8/1/1988
9/1/1988
10/1/1988
11/1/1988
12/1/1988
1/1/1989
2/1/1989
3/1/1989
4/1/1989
5/1/1989
6/1/1989
7/1/1989
8/1/1989
9/1/1989
10/1/1989
11/1/1989
12/1/1989
1/1/1990
2/1/1990
3/1/1990
4/1/1990
5/1/1990
6/1/1990
7/1/1990
8/1/1990

3.14
2.96
2.85
2.9
2.93
2.83
2.76
2.61
2.72
3.11
3.58
3.66
3.54
3.45
3.37
3.44
3.57
3.41
3.46
3.56
3.53
3.44
3.56
3.52
3.44
3.37
3.41
3.34
3.25
3.18
3.14
3.04
3.07
3.11
3.21
3.17
3.28
3.4
3.34
3.38
3.3
3.24
3.26
3.56

9/1/1990
10/1/1990
11/1/1990
12/1/1990
1/1/1991
2/1/1991
3/1/1991
4/1/1991
5/1/1991
6/1/1991
7/1/1991
8/1/1991
9/1/1991
10/1/1991
11/1/1991
12/1/1991
1/1/1992
2/1/1992
3/1/1992
4/1/1992
5/1/1992
6/1/1992
7/1/1992
8/1/1992
9/1/1992
10/1/1992
11/1/1992
12/1/1992
1/1/1993
2/1/1993
3/1/1993
4/1/1993
5/1/1993
6/1/1993
7/1/1993
8/1/1993
9/1/1993
10/1/1993
11/1/1993
12/1/1993
1/1/1994
2/1/1994
3/1/1994
4/1/1994

3.75
3.88
3.81
3.68
3.72
3.34
3.26
3.19
3.21
3.21
3.21
3.14
3.17
3.17
3.17
3.14
2.94
2.98
3.02
3.02
2.97
3.02
2.97
2.96
2.96
3
2.93
2.84
2.85
2.82
2.77
2.82
2.81
2.79
2.8
2.76
2.73
2.7
2.71
2.7
2.67
2.69
2.74
2.85

5/1/1994
6/1/1994
7/1/1994
8/1/1994
9/1/1994
10/1/1994
11/1/1994
12/1/1994
1/1/1995
2/1/1995
3/1/1995
4/1/1995
5/1/1995
6/1/1995
7/1/1995
8/1/1995
9/1/1995
10/1/1995
11/1/1995
12/1/1995
1/1/1996
2/1/1996
3/1/1996
4/1/1996
5/1/1996
6/1/1996
7/1/1996
8/1/1996
9/1/1996
10/1/1996
11/1/1996
12/1/1996
1/1/1997
2/1/1997
3/1/1997
4/1/1997
5/1/1997
6/1/1997
7/1/1997
8/1/1997
9/1/1997
10/1/1997
11/1/1997
12/1/1997

2.84
2.82
2.85
2.78
2.77
2.81
2.84
2.9
2.83
2.73
2.67
2.61
2.54
2.48
2.41
2.42
2.35
2.34
2.3
2.24
2.26
2.16
2.18
2.19
2.15
2.13
2.24
2.19
2.17
2.1
2.01
2
1.95
1.88
1.9
1.98
1.82
1.73
1.64
1.65
1.64
1.62
1.64
1.61

1/1/1998
2/1/1998
3/1/1998
4/1/1998
5/1/1998
6/1/1998
7/1/1998
8/1/1998
9/1/1998
10/1/1998
11/1/1998
12/1/1998
1/1/1999
2/1/1999
3/1/1999
4/1/1999
5/1/1999
6/1/1999
7/1/1999
8/1/1999
9/1/1999
10/1/1999
11/1/1999
12/1/1999
1/1/2000
2/1/2000
3/1/2000
4/1/2000
5/1/2000
6/1/2000
7/1/2000
8/1/2000
9/1/2000
10/1/2000
11/1/2000
12/1/2000
1/1/2001
2/1/2001
3/1/2001
4/1/2001
5/1/2001
6/1/2001
7/1/2001
8/1/2001

1.61
1.52
1.45
1.42
1.43
1.44
1.39
1.5
1.58
1.57
1.41
1.36
1.3
1.31
1.28
1.23
1.22
1.23
1.18
1.23
1.25
1.27
1.18
1.15
1.16
1.2
1.16
1.15
1.18
1.14
1.13
1.11
1.11
1.17
1.18
1.22
1.21
1.23
1.35
1.33
1.24
1.27
1.3
1.33

9/1/2001
10/1/2001
11/1/2001
12/1/2001
1/1/2002
2/1/2002
3/1/2002
4/1/2002
5/1/2002
6/1/2002
7/1/2002
8/1/2002
9/1/2002
10/1/2002
11/1/2002
12/1/2002
1/1/2003
2/1/2003
3/1/2003
4/1/2003
5/1/2003
6/1/2003
7/1/2003
8/1/2003
9/1/2003
10/1/2003
11/1/2003
12/1/2003
1/1/2004
2/1/2004
3/1/2004
4/1/2004
5/1/2004
6/1/2004
7/1/2004
8/1/2004
9/1/2004
10/1/2004
11/1/2004
12/1/2004
1/1/2005
2/1/2005
3/1/2005
4/1/2005

1.51
1.46
1.39
1.37
1.38
1.43
1.36
1.42
1.48
1.58
1.77
1.74
1.82
1.86
1.76
1.79
1.8
1.93
1.92
1.82
1.73
1.64
1.64
1.66
1.63
1.62
1.63
1.61
1.55
1.56
1.6
1.61
1.67
1.64
1.7
1.74
1.71
1.72
1.66
1.62
1.67
1.66
1.69
1.76

5/1/2005
6/1/2005
7/1/2005
8/1/2005
9/1/2005
10/1/2005
11/1/2005
12/1/2005
1/1/2006
2/1/2006
3/1/2006
4/1/2006
5/1/2006
6/1/2006
7/1/2006
8/1/2006
9/1/2006
10/1/2006
11/1/2006
12/1/2006
1/1/2007
2/1/2007
3/1/2007
4/1/2007
5/1/2007
6/1/2007
7/1/2007
8/1/2007
9/1/2007
10/1/2007
11/1/2007
12/1/2007
1/1/2008
2/1/2008
3/1/2008
4/1/2008
5/1/2008
6/1/2008
7/1/2008
8/1/2008
9/1/2008
10/1/2008
11/1/2008
12/1/2008

1.76
1.74
1.73
1.74
1.75
1.82
1.78
1.76
1.75
1.77
1.76
1.77
1.8
1.87
1.88
1.86
1.83
1.79
1.77
1.76
1.76
1.75
1.81
1.76
1.72
1.73
1.74
1.84
1.8
1.77
1.88
1.87
2.03
2.07
2.15
2.08
2.04
2.14
2.29
2.25
2.37
2.96
3.23
3.24

1/1/2009
2/1/2009
3/1/2009
4/1/2009
5/1/2009
6/1/2009
7/1/2009
8/1/2009
9/1/2009
10/1/2009
11/1/2009
12/1/2009
1/1/2010
2/1/2010
3/1/2010
4/1/2010
5/1/2010
6/1/2010
7/1/2010
8/1/2010
9/1/2010
10/1/2010
11/1/2010
12/1/2010
1/1/2011
2/1/2011
3/1/2011
4/21/2011

3.24
3.43
3.6
3.15
2.9
2.76
2.67
2.42
2.29
2.19
2.11
2.02
1.98
2.03
1.9
1.83
1.96
2.03
2.05
2.05
1.99
1.92
1.89
1.83
1.79
1.76
1.8
1.75

This data is from Yahoo Finance


Date
Open
High
Low
Close
Volume Adj Close
4/1/2011
351.11
355.13
320.16
350.7 18258400
350.7
3/1/2011
355.47
361.67
326.26
348.51 17966300
348.51
2/1/2011
341.3
364.9
337.72
353.21 18198300
353.21
1/3/2011
325.64
348.6
324.84
339.32 19987500
339.32
12/1/2010
315.27
326.66
314.89
322.56 11613200
322.56
11/1/2010
302.22
321.3
297.76
311.15 17007700
311.15
10/1/2010
286.15
319
277.77
300.98 21539200
300.98
9/1/2010
247.47
294.73
246.28
283.75 21298100
283.75
8/2/2010
260.44
264.28
235.56
243.1 16249800
243.1
7/1/2010
254.3
265.99
239.6
257.25 27411400
257.25
6/1/2010
259.69
279.01
242.2
251.53 28231600
251.53
5/3/2010
263.84
267.88
199.25
256.88 33746900
256.88
4/1/2010
237.41
272.46
232.75
261.09 21955000
261.09
3/1/2010
205.75
237.48
205.45
235 19541600
235
2/1/2010
192.37
205.17
190.85
204.62 21209600
204.62
1/4/2010
213.43
215.59
190.25
192.06 30855100
192.06
12/1/2009
202.24
213.95
188.68
210.73 19068700
210.73
11/2/2009
189.8
208
185.57
199.91 15856500
199.91
10/1/2009
185.35
208.71
180.7
188.5 22197500
188.5
9/1/2009
167.99
188.9
164.11
185.35 17906300
185.35
8/3/2009
165.21
172.49
159.42
168.21 14415700
168.21
7/1/2009
143.5
165
134.42
163.39 18449100
163.39
6/1/2009
136.47
146.4
132.88
142.43 21282100
142.43
5/1/2009
125.8
135.9
119.38
135.81 17702900
135.81
4/1/2009
104.09
127.2
103.89
125.83 20952600
125.83
3/2/2009
88.12
109.98
82.33
105.12 25963400
105.12
2/2/2009
89.1
103
86.51
89.31 27394900
89.31
1/2/2009
85.88
97.17
78.2
90.13 33487900
90.13
12/1/2008
91.3
103.6
84.55
85.35 33800900
85.35
11/3/2008
105.93
111.79
79.14
92.67 44957200
92.67
10/1/2008
111.92
116.4
85
107.59 66902300
107.59
9/2/2008
172.4
173.5
100.59
113.66 43697600
113.66
8/1/2008
159.9
180.45
152.91
169.53 23273800
169.53
7/1/2008
164.23
180.91
146.53
158.95 33096200
158.95
6/2/2008
188.6
189.95
164.15
167.44 34281100
167.44
5/1/2008
174.96
192.24
172
188.75 32650300
188.75
4/1/2008
146.3
180
143.61
173.95 38841700
173.95
3/3/2008
124.44
145.74
118
143.5 42313100
143.5
2/1/2008
136.24
136.59
115.44
125.02 46645400
125.02
1/2/2008
199.27
200.26
126.14
135.36 62108100
135.36

12/3/2007
11/1/2007
10/1/2007
9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004

181.86
188.6
154.63
139.94
133.64
121.05
121.1
99.59
94.14
84.03
86.23
86.29
91.8
81.1
75.1
68.48
67.22
57.52
59.85
70.77
63.67
68.84
74.95
72.38
68.95
57.24
54.16
47
42.57
36.83
39.89
36.21
42.09
44.99
77.05
64.78
67.79
52.5
39.12
34.3
31.18
32.1
27.79
26

202.96
192.68
190.12
155
139.65
148.92
127.61
122.17
102.5
96.83
90.81
97.8
92.33
93.16
82.6
77.78
70
68.63
63.1
73.8
72.05
69.99
76.46
86.4
75.46
71.07
57.98
54.56
48.33
44.38
40.76
40.94
44.45
45.11
90.88
77.89
67.95
69.57
53.2
39.27
35.18
33.63
34.19
28.78

176.99
150.63
152.93
130
111.62
119.3
115.4
98.55
89.6
83.75
82.86
81.9
76.77
77.79
72.6
67.82
62.58
50.16
55.41
58.69
61.05
57.67
62.9
70.87
68.81
56.87
47.87
46.09
42.02
36.29
35.52
33.11
34
38.83
43.96
62.6
61.6
52.04
37.65
34.19
29.7
28.74
27.61
25.5

198.08
182.22
189.95
153.47
138.48
131.76
122.04
121.19
99.8
92.91
84.61
85.73
84.84
91.66
81.08
76.98
67.85
67.96
57.27
59.77
70.39
62.72
68.49
75.51
71.89
67.82
57.59
53.61
46.89
42.65
36.81
39.76
36.06
41.67
44.86
76.9
64.4
67.05
52.4
38.75
34.49
32.34
32.54
28.06

31771400
46553700
37438400
40500600
39188900
43845100
41526100
30295600
25136100
26816800
27522200
50117500
32084300
25009100
24171100
32370300
28668200
32808100
30318700
27418400
39246800
37277000
37646000
40699800
23279600
23898100
33306600
21903700
15223200
19029100
19067500
22555200
34093700
24857200
41542400
48909500
26342800
31408300
28749200
13772900
13616700
16904000
14626300
9732100

198.08
182.22
189.95
153.47
138.48
131.76
122.04
121.19
99.8
92.91
84.61
85.73
84.84
91.66
81.08
76.98
67.85
67.96
57.27
59.77
70.39
62.72
68.49
75.51
71.89
67.82
57.59
53.61
46.89
42.65
36.81
39.76
36.06
41.67
44.86
38.45
32.2
33.53
26.2
19.38
17.25
16.17
16.27
14.03

4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000

26.89
24.1
22.46
21.55
21.04
22.83
20.71
22.66
21
18.87
18.1
14.25
14.2
15.01
14.41
14.36
15.9
15.94
14.59
14.49
15.11
17.71
23.39
24.29
23.38
21.93
24.34
22.05
21.06
17.65
15.49
18.5
19.01
23.64
20.13
25.41
22.09
17.81
20.69
14.88
17
19.44
26.69
61.31

29.58
28.14
24.1
24.84
21.9
23.3
25.01
23.32
22.85
21.57
19.69
19.01
14.95
15.16
15.3
15.38
16.1
17.38
16.44
15.19
16.25
18.79
23.45
25.98
26.17
25.3
25.98
24.73
24.03
21.55
19.42
19.08
19.9
25.22
25.1
26.7
27.12
23.75
21.94
22.5
17.5
23
26.75
64.12

25.49
23.6
21.7
21.18
19.25
19.85
20.19
20.15
19.42
18.51
16.63
14
12.72
14.04
13.8
13.56
13.78
15.01
13.36
14.05
13.97
13.8
15.98
22.14
23
21.82
20.94
20.25
20.09
17.25
14.83
14.68
17.28
17.85
19.35
19.3
18.75
17.19
18
14.44
13.63
16.12
17.5
25.37

25.78
27.04
23.92
22.56
21.37
20.91
22.89
20.72
22.61
21.08
19.06
17.95
14.22
14.14
15.01
14.36
14.33
15.5
16.07
14.5
14.75
15.26
17.72
23.3
24.27
23.67
21.7
24.72
21.9
21.3
17.56
15.51
18.55
18.79
23.25
19.95
25.49
22.07
18.25
21.62
14.88
16.5
19.56
25.75

15980700
18659700
10133200
14487600
9136800
9492800
11270700
9579700
7773300
8960600
10774600
19037900
14002500
7287500
8100300
10862300
8046200
8348400
10725500
9874100
8677200
13683600
16031900
10294800
10882700
9691100
15590900
15278600
8513600
9649000
12139700
14039600
8301600
15119200
13866700
12843000
20810300
18184800
14163200
24563400
16952000
15818500
37005800
39182200

12.89
13.52
11.96
11.28
10.69
10.45
11.44
10.36
11.31
10.54
9.53
8.98
7.11
7.07
7.51
7.18
7.16
7.75
8.03
7.25
7.38
7.63
8.86
11.65
12.14
11.84
10.85
12.36
10.95
10.65
8.78
7.76
9.27
9.4
11.62
9.98
12.74
11.03
9.12
10.81
7.44
8.25
9.78
12.88

8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997
9/2/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997

50.31
52.13
81.75
124.87
135.5
118.56
104
104.87
101
80
62.13
67
55.63
46.31
45
46.06
36.06
34.81
41.69
42.13
32
37.5
36.75
31.37
34.25
28.87
26.5
27.5
27.44
23.56
18.5
13.63
17.69
17.56
21.69
22
17.62
13.94
17
16.87
17.62
16.5
16.87
21.12

61.5
60.63
103.94
126.25
139.5
150.38
119.94
121.5
118
103.75
81.06
80.12
65.87
56.63
49
50
47.13
37.13
41.94
47.31
41.5
39.38
41.31
40.19
43.75
38.13
29
31.62
29.62
28
23.87
20
17.94
21.5
24.75
23.25
29.56
18.12
17.12
18
19.87
19.37
17.87
22.25

44.25
46.88
50.31
81.75
104.87
114
97
86.5
91.06
77.31
59.5
57.44
52.13
45.19
42.06
40.94
33.5
32
34.5
37.06
31.62
31.75
28.5
30.62
31
28.5
25.62
25.62
24.69
21.62
17.37
13.5
12.75
16.87
15.88
21
17.56
12.75
14
16.37
16.75
15.88
15.13
16.5

60.94
50.81
52.38
84
124.06
135.81
114.62
103.75
102.81
97.87
80.12
63.31
65.25
55.69
46.31
44.06
46
35.94
34.81
41.19
40.94
31.94
37.13
38.13
31.19
34.63
28.69
26.62
27.37
27.5
23.62
18.31
13.13
17.75
17.03
21.69
21.75
17.5
14.25
16.62
17
18.25
16.25
16.62

9409900
10545800
13693300
16634600
16763800
14143500
13741000
23688100
15564800
16113600
25506900
33813700
16050500
20163400
11800800
16281400
29539000
16120800
16522200
28902200
21434000
19091800
21520700
14038000
23973300
18048600
6568000
12549200
14062100
17693200
14815900
18533500
8946000
10519400
10412500
6382800
30259900
11451100
4675900
4210700
6613600
9784800
8840000
15063700

30.47
25.41
26.19
21
31.01
33.95
28.66
25.94
25.7
24.47
20.03
15.83
16.31
13.92
11.58
11.02
11.5
8.98
8.7
10.3
10.23
7.99
9.28
9.53
7.8
8.66
7.17
6.66
6.84
6.88
5.91
4.58
3.28
4.44
4.26
5.42
5.44
4.38
3.56
4.16
4.25
4.56
4.06
4.16

12/2/1996
11/1/1996
10/1/1996
9/3/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
2/1/1996
1/2/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/3/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/4/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993

24.12
23.37
22
24.12
22
21.12
25.87
24.37
25.12
27.62
27.5
32.25
38
36.63
37.75
43
44.88
46.5
41.88
38.25
35.5
39.75
40.75
38.88
37
42.88
33.63
35.38
33.63
26.37
28.5
30
32.25
36.75
33
29.5
32
30.75
22.75
26.5
28.25
39
56.5
51.25

25.5
26.37
27.75
24.62
25
22.75
26
28.87
26.5
27.62
30.25
35.5
40.13
42.5
39.56
45.5
46.25
49.88
50.13
44.38
39.63
40.75
44.5
48.06
39.88
43.48
43.75
37.25
37.38
34
28.62
33.75
34.25
38.5
38.25
35.25
32.5
35
32.25
27
30.75
39.75
58.25
59.13

20.75
23.12
22
20.25
20.75
16
19.62
23.5
23.75
23
27.25
26.86
31.62
35.5
33.63
34.75
41.88
43
41.5
37.5
33.63
33.88
38
37.88
34.75
36.38
32.5
33.38
32.13
25.37
24.62
28.5
27
31.5
32.25
28.75
26.5
29.75
22
23
25.87
25.5
38.5
51

20.87
24.12
23
22.19
24.25
22
21
26.12
24.37
24.56
27.5
27.62
31.87
38.13
36.31
37.25
43
45
46.44
41.56
38.25
35.25
39.5
40.38
39
37.25
43.19
33.69
36.19
33.69
26.5
29.25
30
33.25
36.5
32.75
29.25
31.5
30.75
23.37
26.5
27.75
39.5
56.63

7718700
4698100
9344000
5902900
5353300
7962400
8563500
6124600
5121100
5984400
8521700
17264400
12268900
8579900
11031800
13571500
8365300
10471500
9245200
10633900
11043400
11164400
10391700
14259600
6577000
7430200
13733900
5629500
7659800
9659600
7761500
6166900
7786400
8501200
8300400
12886900
6698000
6073000
10288400
6714700
6197700
12524300
12795700
6054800

5.22
6.03
5.75
5.55
6.06
5.5
5.25
6.53
6.09
6.14
6.88
6.91
7.97
9.53
9.05
9.28
10.72
11.18
11.54
10.33
9.48
8.74
9.79
9.98
9.64
9.21
10.64
8.3
8.92
8.27
6.51
7.18
7.34
8.13
8.93
7.98
7.13
7.68
7.47
5.68
6.44
6.71
9.55
13.69

4/1/1993
3/1/1993
2/1/1993
1/4/1993
12/1/1992
11/2/1992
10/1/1992
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/2/1992
12/2/1991
11/1/1991
10/1/1991
9/3/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/2/1991
12/3/1990
11/1/1990
10/1/1990
9/4/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/2/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989

51.25
53
59.25
59.5
57.25
52.5
44.75
46.25
46.75
48
57.25
60
57.25
67.75
64.75
55.75
50.75
51.25
49.25
52.75
46
42.25
47
48
68
57
55.5
42.75
37.25
30.5
29.5
36.5
42
44.5
41.38
39.75
40
33.5
34.5
35.25
44.5
46.25
44.5
44.5

52.5
57.75
61.5
65.25
61.25
59.5
54
50
47.25
49.5
59.5
63.25
61.25
68.5
70
69
58
55.25
56.25
53.5
55.5
48.25
49.5
53.75
73.25
70.25
62.25
56
45.25
38.5
32
37.5
43.75
47.75
44.88
42.75
44.25
43.38
35.25
38.75
45.75
47.25
50.38
46.75

46.75
50.25
51.5
57.25
54.5
51.5
41.5
43.75
41.5
43.5
42.75
58.25
53
57.75
61.75
55.5
48.5
47.5
46.5
46.5
45.75
41.75
40.25
44
54.5
57
54.75
42
37
29.75
24.25
27.25
33.5
40
37.5
38.75
38.13
33.25
32.25
32.13
32.5
42.5
42.5
43

51.25
51.5
53
59.5
59.75
57.5
52.5
45.13
46
46.75
48
59.75
60.13
58.25
67.5
64.75
56.38
50.75
51.5
49.5
53
46.25
41.5
47
55
68
57.25
55.5
43
36.75
30.75
29
37
42
44.75
41.25
39.38
40.25
34
34
35.25
44.25
46.5
44.5

6894100
6043000
9309300
10383300
5574200
5880800
5955800
5378200
4888000
6057500
8199700
5157800
7140900
5205900
4945700
7878200
4676300
6671600
5953300
4399800
6894000
6319000
7723100
13309000
12924600
9459300
10863200
11829200
7400000
5755000
8095900
4489500
5023800
7257800
7283800
6858400
6761500
7772400
4885500
6329000
10891200
4414900
6856200
3744200

12.37
12.43
12.79
14.33
14.39
13.84
12.61
10.84
11.05
11.2
11.5
14.29
14.38
13.93
16.14
15.46
13.46
12.11
12.26
11.79
12.62
10.99
9.86
11.17
13.03
16.11
13.57
13.12
10.17
8.69
7.25
6.83
8.72
9.87
10.52
9.69
9.23
9.43
7.97
7.94
8.23
10.34
10.83
10.37

8/1/1989
7/3/1989
6/1/1989
5/1/1989
4/3/1989
3/1/1989
2/1/1989
1/3/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
6/1/1988
5/2/1988
4/4/1988
3/1/1988
2/1/1988
1/4/1988
12/1/1987
11/2/1987
10/1/1987
9/1/1987
8/3/1987
7/1/1987
6/1/1987
5/1/1987
4/1/1987
3/2/1987
2/2/1987
1/2/1987
12/1/1986
11/3/1986
10/1/1986
9/2/1986
8/1/1986
7/1/1986
6/2/1986
5/1/1986
4/1/1986
3/3/1986
2/3/1986
1/2/1986

39.75
41.75
47.75
38.5
35.5
36.25
37.75
40.25
37.75
38.5
43
39.75
44.5
46.5
41.5
40.75
39.75
43.25
41.75
42.75
33.5
38.75
56.75
54.75
41
40.75
79.5
79.5
63
70.25
55.5
40.38
40
34.75
33.38
37.13
31.12
35.88
37
30.25
28.25
25
23.12
22

45.75
42
50.25
49
41.63
36.5
40.25
44
42
39.75
43.25
44.25
45.75
47.5
46.75
43.13
42.38
47.75
43.75
46.25
43.75
40
59.75
58.75
54.25
44.75
80.25
82.25
80
70.5
71.37
57.25
43.88
41.25
35.25
37.13
38
37.75
39.13
37.5
32.75
29.62
26.75
24.75

39.25
37.75
39.5
38.5
33.88
33.5
35.25
36.25
37.5
35.5
37.5
37.75
39.25
42.25
41.25
37.38
38.5
38.75
37.75
38.25
29.75
30.5
27.62
48.5
40
36.5
38
72.5
62.38
62.25
51.63
40.13
39.13
33.88
32.25
31.62
30.62
30
32.5
29.75
26.25
24.25
22.87
21.75

44.5
39.75
41.25
47.75
39
35.63
36.25
37.75
40.25
37.63
38.63
43.25
39.88
44.38
46.25
41.5
41
40
43
41.5
42
33
38.63
56.5
54
41.25
40.5
79
79.25
64.5
70
55.5
40.5
40
34.63
33.5
37
31.25
35.88
37
30.25
28.25
25
23.12

5303000
6800400
6675900
8727900
7282000
6576500
9524900
13284200
5161400
5294500
6485200
5373700
4499100
4198300
5929900
4704000
6052000
7919200
6215700
11584000
7824900
8306900
11358600
5441200
5563400
5108400
5922400
7034500
12020900
10124800
13202400
14763000
7957500
10213900
4846000
6414500
6445600
9703700
7053400
8668700
7490400
7974000
6689100
10479900

10.37
9.24
9.59
11.1
9.05
8.26
8.41
8.73
9.31
8.7
8.91
9.98
9.2
10.22
10.65
9.56
9.42
9.19
9.88
9.52
9.63
7.57
8.84
12.93
12.36
9.43
9.26
9.03
9.04
7.36
7.99
6.33
4.62
4.56
3.95
3.82
4.22
3.57
4.09
4.22
3.45
3.22
2.85
2.64

12/2/1985
11/1/1985
10/1/1985
9/3/1985
8/1/1985
7/1/1985
6/3/1985
5/1/1985
4/1/1985
3/1/1985
2/1/1985
1/2/1985
12/3/1984
11/1/1984
10/1/1984
9/7/1984

20.12
18.62
15.75
15
15.88
18.12
17
21.25
22.12
24.75
29
29.12
24.75
25
25
26.5

22.87
20.75
19.25
17.25
16.12
18.25
18.5
22.25
23
26
30.75
31.12
29.25
26.5
27.37
29

19.25
18.62
15
14.75
14.5
15.88
14.75
16.87
19.62
20.75
24.75
27.87
24.37
21.87
22.5
24.62

22
20.12
18.62
15.75
15
15.88
18
17.37
21.25
22.12
24.75
29
29.12
24.75
24.87
25.12

6252300
5348400
6141800
3309000
3042800
4376800
10640000
8153200
5061600
8026700
9522100
10802900
6568000
5935500
5654600
5328800

2.51
2.3
2.12
1.8
1.71
1.81
2.05
1.98
2.42
2.52
2.82
3.31
3.32
2.82
2.84
2.87

This data is from Yahoo Finance


Date
Dividends
11/21/1995
0.03
8/16/1995
0.03
5/26/1995
0.03
2/13/1995
0.03
11/18/1994
0.03
8/15/1994
0.03
5/27/1994
0.03
2/7/1994
0.03
11/19/1993
0.03
8/16/1993
0.03
5/28/1993
0.03
2/12/1993
0.03
11/30/1992
0.03
8/17/1992
0.03
6/1/1992
0.03
2/14/1992
0.03
11/18/1991
0.03
8/19/1991
0.03
5/20/1991
0.03
2/15/1991
0.03
11/16/1990
0.03
8/20/1990
0.0275
5/21/1990
0.0275
2/16/1990
0.0275
11/17/1989
0.0275
8/21/1989
0.025
5/22/1989
0.025
2/17/1989
0.025
11/21/1988
0.025
8/15/1988
0.02
5/16/1988
0.02
2/12/1988
0.02
11/17/1987
0.02
8/10/1987
0.015
5/11/1987
0.015

Note:
Note:
Dividends
Dividends can
can be
be ignored
ignored since
since
last
last paid
paid in
in 1995,
1995, and
and will
will only
only
reach
reach back
back to
to 1996
1996 for
for Beta
Beta
calculation.
calculation.

Data from: http://www.federalreserve.gov/releases/h15/data.htm


Series Description
Unit:
Multiplier:
Currency:
Unique Identifier:
Time Period
1977-02
1977-03
1977-04
1977-05
1977-06
1977-07
1977-08
1977-09
1977-10
1977-11
1977-12
1978-01
1978-02
1978-03
1978-04
1978-05
1978-06
1978-07
1978-08
1978-09
1978-10
1978-11
1978-12
1979-01
1979-02
1979-03
1979-04
1979-05
1979-06
1979-07
1979-08
1979-09
1979-10
1979-11
1979-12

Market yield on U.S. Treasury securities at 30-year constant maturity, quoted on inves
Percent:_Per_Year
1
NA
H15/H15/RIFLGFCY30_N.M
RIFLGFCY30_N.M
7.75
7.8
7.73
7.8
7.64
7.64
7.68
7.64
7.77
7.85
7.94
8.18
8.25
8.23
8.34
8.43
8.5
8.65
8.47
8.47
8.67
8.75
8.88
8.94
9
9.03
9.08
9.19
8.92
8.93
8.98
9.17
9.85
10.3
10.12

1980-01
1980-02
1980-03
1980-04
1980-05
1980-06
1980-07
1980-08
1980-09
1980-10
1980-11
1980-12
1981-01
1981-02
1981-03
1981-04
1981-05
1981-06
1981-07
1981-08
1981-09
1981-10
1981-11
1981-12
1982-01
1982-02
1982-03
1982-04
1982-05
1982-06
1982-07
1982-08
1982-09
1982-10
1982-11
1982-12
1983-01
1983-02
1983-03
1983-04
1983-05
1983-06
1983-07
1983-08

10.6
12.13
12.34
11.4
10.36
9.81
10.24
11
11.34
11.59
12.37
12.4
12.14
12.8
12.69
13.2
13.6
12.96
13.59
14.17
14.67
14.68
13.35
13.45
14.22
14.22
13.53
13.37
13.24
13.92
13.55
12.77
12.07
11.17
10.54
10.54
10.63
10.88
10.63
10.48
10.53
10.93
11.4
11.82

1983-09
1983-10
1983-11
1983-12
1984-01
1984-02
1984-03
1984-04
1984-05
1984-06
1984-07
1984-08
1984-09
1984-10
1984-11
1984-12
1985-01
1985-02
1985-03
1985-04
1985-05
1985-06
1985-07
1985-08
1985-09
1985-10
1985-11
1985-12
1986-01
1986-02
1986-03
1986-04
1986-05
1986-06
1986-07
1986-08
1986-09
1986-10
1986-11
1986-12
1987-01
1987-02
1987-03
1987-04

11.63
11.58
11.75
11.88
11.75
11.95
12.38
12.65
13.43
13.44
13.21
12.54
12.29
11.98
11.56
11.52
11.45
11.47
11.81
11.47
11.05
10.45
10.5
10.56
10.61
10.5
10.06
9.54
9.4
8.93
7.96
7.39
7.52
7.57
7.27
7.33
7.62
7.7
7.52
7.37
7.39
7.54
7.55
8.25

1987-05
1987-06
1987-07
1987-08
1987-09
1987-10
1987-11
1987-12
1988-01
1988-02
1988-03
1988-04
1988-05
1988-06
1988-07
1988-08
1988-09
1988-10
1988-11
1988-12
1989-01
1989-02
1989-03
1989-04
1989-05
1989-06
1989-07
1989-08
1989-09
1989-10
1989-11
1989-12
1990-01
1990-02
1990-03
1990-04
1990-05
1990-06
1990-07
1990-08
1990-09
1990-10
1990-11
1990-12

8.78
8.57
8.64
8.97
9.59
9.61
8.95
9.12
8.83
8.43
8.63
8.95
9.23
9
9.14
9.32
9.06
8.89
9.02
9.01
8.93
9.01
9.17
9.03
8.83
8.27
8.08
8.12
8.15
8
7.9
7.9
8.26
8.5
8.56
8.76
8.73
8.46
8.5
8.86
9.03
8.86
8.54
8.24

1991-01
1991-02
1991-03
1991-04
1991-05
1991-06
1991-07
1991-08
1991-09
1991-10
1991-11
1991-12
1992-01
1992-02
1992-03
1992-04
1992-05
1992-06
1992-07
1992-08
1992-09
1992-10
1992-11
1992-12
1993-01
1993-02
1993-03
1993-04
1993-05
1993-06
1993-07
1993-08
1993-09
1993-10
1993-11
1993-12
1994-01
1994-02
1994-03
1994-04
1994-05
1994-06
1994-07
1994-08

8.27
8.03
8.29
8.21
8.27
8.47
8.45
8.14
7.95
7.93
7.92
7.7
7.58
7.85
7.97
7.96
7.89
7.84
7.6
7.39
7.34
7.53
7.61
7.44
7.34
7.09
6.82
6.85
6.92
6.81
6.63
6.32
6
5.94
6.21
6.25
6.29
6.49
6.91
7.27
7.41
7.4
7.58
7.49

1994-09
1994-10
1994-11
1994-12
1995-01
1995-02
1995-03
1995-04
1995-05
1995-06
1995-07
1995-08
1995-09
1995-10
1995-11
1995-12
1996-01
1996-02
1996-03
1996-04
1996-05
1996-06
1996-07
1996-08
1996-09
1996-10
1996-11
1996-12
1997-01
1997-02
1997-03
1997-04
1997-05
1997-06
1997-07
1997-08
1997-09
1997-10
1997-11
1997-12
1998-01
1998-02
1998-03
1998-04

7.71
7.94
8.08
7.87
7.85
7.61
7.45
7.36
6.95
6.57
6.72
6.86
6.55
6.37
6.26
6.06
6.05
6.24
6.6
6.79
6.93
7.06
7.03
6.84
7.03
6.81
6.48
6.55
6.83
6.69
6.93
7.09
6.94
6.77
6.51
6.58
6.5
6.33
6.11
5.99
5.81
5.89
5.95
5.92

1998-05
1998-06
1998-07
1998-08
1998-09
1998-10
1998-11
1998-12
1999-01
1999-02
1999-03
1999-04
1999-05
1999-06
1999-07
1999-08
1999-09
1999-10
1999-11
1999-12
2000-01
2000-02
2000-03
2000-04
2000-05
2000-06
2000-07
2000-08
2000-09
2000-10
2000-11
2000-12
2001-01
2001-02
2001-03
2001-04
2001-05
2001-06
2001-07
2001-08
2001-09
2001-10
2001-11
2001-12

5.93
5.7
5.68
5.54
5.2
5.01
5.25
5.06
5.16
5.37
5.58
5.55
5.81
6.04
5.98
6.07
6.07
6.26
6.15
6.35
6.63
6.23
6.05
5.85
6.15
5.93
5.85
5.72
5.83
5.8
5.78
5.49
5.54
5.45
5.34
5.65
5.78
5.67
5.61
5.48
5.48
5.32
5.12
5.48

2002-01
2002-02
2002-03
2002-04
2002-05
2002-06
2002-07
2002-08
2002-09
2002-10
2002-11
2002-12
2003-01
2003-02
2003-03
2003-04
2003-05
2003-06
2003-07
2003-08
2003-09
2003-10
2003-11
2003-12
2004-01
2004-02
2004-03
2004-04
2004-05
2004-06
2004-07
2004-08
2004-09
2004-10
2004-11
2004-12
2005-01
2005-02
2005-03
2005-04
2005-05
2005-06
2005-07
2005-08

5.45
5.4
5.93 Use 20-Yr Tbond During this period of time
5.85 Use 20-Yr Tbond During this period of time
5.81 Use 20-Yr Tbond During this period of time
5.65 Use 20-Yr Tbond During this period of time
5.51 Use 20-Yr Tbond During this period of time
5.19 Use 20-Yr Tbond During this period of time
4.87 Use 20-Yr Tbond During this period of time
5 Use 20-Yr Tbond During this period of time
5.04 Use 20-Yr Tbond During this period of time
5.01 Use 20-Yr Tbond During this period of time
5.02 Use 20-Yr Tbond During this period of time
4.87 Use 20-Yr Tbond During this period of time
4.82 Use 20-Yr Tbond During this period of time
4.91 Use 20-Yr Tbond During this period of time
4.52 Use 20-Yr Tbond During this period of time
4.34 Use 20-Yr Tbond During this period of time
4.92 Use 20-Yr Tbond During this period of time
5.39 Use 20-Yr Tbond During this period of time
5.21 Use 20-Yr Tbond During this period of time
5.21 Use 20-Yr Tbond During this period of time
5.17 Use 20-Yr Tbond During this period of time
5.11 Use 20-Yr Tbond During this period of time
5.01 Use 20-Yr Tbond During this period of time
4.94 Use 20-Yr Tbond During this period of time
4.72 Use 20-Yr Tbond During this period of time
5.16 Use 20-Yr Tbond During this period of time
5.46 Use 20-Yr Tbond During this period of time
5.45 Use 20-Yr Tbond During this period of time
5.24 Use 20-Yr Tbond During this period of time
5.07 Use 20-Yr Tbond During this period of time
4.89 Use 20-Yr Tbond During this period of time
4.85 Use 20-Yr Tbond During this period of time
4.89 Use 20-Yr Tbond During this period of time
4.88 Use 20-Yr Tbond During this period of time
4.77 Use 20-Yr Tbond During this period of time
4.61 Use 20-Yr Tbond During this period of time
4.89 Use 20-Yr Tbond During this period of time
4.75 Use 20-Yr Tbond During this period of time
4.56 Use 20-Yr Tbond During this period of time
4.35 Use 20-Yr Tbond During this period of time
4.48 Use 20-Yr Tbond During this period of time
4.53 Use 20-Yr Tbond During this period of time

2005-09
2005-10
2005-11
2005-12
2006-01
2006-02
2006-03
2006-04
2006-05
2006-06
2006-07
2006-08
2006-09
2006-10
2006-11
2006-12
2007-01
2007-02
2007-03
2007-04
2007-05
2007-06
2007-07
2007-08
2007-09
2007-10
2007-11
2007-12
2008-01
2008-02
2008-03
2008-04
2008-05
2008-06
2008-07
2008-08
2008-09
2008-10
2008-11
2008-12
2009-01
2009-02
2009-03
2009-04

4.51 Use 20-Yr Tbond During this period of time


4.74 Use 20-Yr Tbond During this period of time
4.83 Use 20-Yr Tbond During this period of time
4.73 Use 20-Yr Tbond During this period of time
4.65 Use 20-Yr Tbond During this period of time
4.54
4.73
5.06
5.2
5.15
5.13
5
4.85
4.85
4.69
4.68
4.85
4.82
4.72
4.87
4.9
5.2
5.11
4.93
4.79
4.77
4.52
4.53
4.33
4.52
4.39
4.44
4.6
4.69
4.57
4.5
4.27
4.17
4
2.87
3.13
3.59
3.64
3.76

2009-05
2009-06
2009-07
2009-08
2009-09
2009-10
2009-11
2009-12
2010-01
2010-02
2010-03
2010-04
2010-05
2010-06
2010-07
2010-08
2010-09
2010-10
2010-11
2010-12
2011-01
2011-02
2011-03

4.23
4.52
4.41
4.37
4.19
4.19
4.31
4.49
4.6
4.62
4.64
4.69
4.29
4.13
3.99
3.8
3.77
3.87
4.19
4.42
4.52
4.65
4.51

urity, quoted on investment basis

Data from: http://www.federalreserve.gov/releases/h15/data.htm


Series Description
Unit:
Multiplier:
Currency:
Unique Identifier:
Time Period
1953-04
1953-05
1953-06
1953-07
1953-08
1953-09
1953-10
1953-11
1953-12
1954-01
1954-02
1954-03
1954-04
1954-05
1954-06
1954-07
1954-08
1954-09
1954-10
1954-11
1954-12
1955-01
1955-02
1955-03
1955-04
1955-05
1955-06
1955-07
1955-08
1955-09
1955-10
1955-11
1955-12
1956-01
1956-02

Market yield on U.S. Treasury securities at 20-year constant maturity, quoted on inves
Percent:_Per_Year
1
NA
H15/H15/RIFLGFCY20_N.M
RIFLGFCY20_N.M
3.08
3.18
3.21
3.12
3.1
3.07
2.95
2.95
2.89
2.8
2.72
2.61
2.6
2.66
2.64
2.57
2.58
2.6
2.61
2.65
2.67
2.75
2.83
2.84
2.85
2.87
2.86
2.94
3.01
3
2.93
2.93
2.98
2.94
2.91

1956-03
1956-04
1956-05
1956-06
1956-07
1956-08
1956-09
1956-10
1956-11
1956-12
1957-01
1957-02
1957-03
1957-04
1957-05
1957-06
1957-07
1957-08
1957-09
1957-10
1957-11
1957-12
1958-01
1958-02
1958-03
1958-04
1958-05
1958-06
1958-07
1958-08
1958-09
1958-10
1958-11
1958-12
1959-01
1959-02
1959-03
1959-04
1959-05
1959-06
1959-07
1959-08
1959-09
1959-10

2.99
3.14
3.06
3
3.08
3.22
3.28
3.26
3.37
3.45
3.41
3.3
3.32
3.4
3.49
3.65
3.72
3.75
3.73
3.76
3.61
3.38
3.27
3.31
3.29
3.17
3.17
3.23
3.39
3.65
3.8
3.81
3.76
3.86
3.95
3.96
3.99
4.06
4.13
4.14
4.16
4.15
4.29
4.19

1959-11
1959-12
1960-01
1960-02
1960-03
1960-04
1960-05
1960-06
1960-07
1960-08
1960-09
1960-10
1960-11
1960-12
1961-01
1961-02
1961-03
1961-04
1961-05
1961-06
1961-07
1961-08
1961-09
1961-10
1961-11
1961-12
1962-01
1962-02
1962-03
1962-04
1962-05
1962-06
1962-07
1962-08
1962-09
1962-10
1962-11
1962-12
1963-01
1963-02
1963-03
1963-04
1963-05
1963-06

4.2
4.33
4.42
4.28
4.14
4.23
4.2
4.04
3.91
3.84
3.86
3.92
3.96
3.91
3.9
3.84
3.81
3.81
3.74
3.89
3.93
4.04
4.04
4.01
4
4.07
4.1
4.12
4.04
3.93
3.92
3.96
4.05
4.01
4
3.94
3.93
3.92
3.93
3.97
3.98
4.03
4.02
4.02

1963-07
1963-08
1963-09
1963-10
1963-11
1963-12
1964-01
1964-02
1964-03
1964-04
1964-05
1964-06
1964-07
1964-08
1964-09
1964-10
1964-11
1964-12
1965-01
1965-02
1965-03
1965-04
1965-05
1965-06
1965-07
1965-08
1965-09
1965-10
1965-11
1965-12
1966-01
1966-02
1966-03
1966-04
1966-05
1966-06
1966-07
1966-08
1966-09
1966-10
1966-11
1966-12
1967-01
1967-02

4.06
4.03
4.09
4.12
4.16
4.19
4.19
4.17
4.22
4.24
4.2
4.17
4.16
4.18
4.2
4.2
4.17
4.18
4.19
4.21
4.2
4.2
4.21
4.21
4.21
4.25
4.3
4.32
4.4
4.5
4.52
4.71
4.72
4.65
4.69
4.73
4.84
4.95
4.94
4.83
4.87
4.76
4.51
4.61

1967-03
1967-04
1967-05
1967-06
1967-07
1967-08
1967-09
1967-10
1967-11
1967-12
1968-01
1968-02
1968-03
1968-04
1968-05
1968-06
1968-07
1968-08
1968-09
1968-10
1968-11
1968-12
1969-01
1969-02
1969-03
1969-04
1969-05
1969-06
1969-07
1969-08
1969-09
1969-10
1969-11
1969-12
1970-01
1970-02
1970-03
1970-04
1970-05
1970-06
1970-07
1970-08
1970-09
1970-10

4.56
4.64
4.9
4.99
5.01
5.12
5.16
5.36
5.66
5.59
5.39
5.38
5.59
5.46
5.55
5.4
5.29
5.23
5.28
5.44
5.56
5.88
5.99
6.11
6.22
6.03
6.11
6.28
6.27
6.22
6.55
6.49
6.74
6.91
6.92
6.67
6.72
6.85
7.24
7.34
6.92
7.07
6.88
6.88

1970-11
1970-12
1971-01
1971-02
1971-03
1971-04
1971-05
1971-06
1971-07
1971-08
1971-09
1971-10
1971-11
1971-12
1972-01
1972-02
1972-03
1972-04
1972-05
1972-06
1972-07
1972-08
1972-09
1972-10
1972-11
1972-12
1973-01
1973-02
1973-03
1973-04
1973-05
1973-06
1973-07
1973-08
1973-09
1973-10
1973-11
1973-12
1974-01
1974-02
1974-03
1974-04
1974-05
1974-06

6.58
6.28
6.18
6.14
5.94
6
6.32
6.38
6.38
6.27
6.05
5.92
5.86
6
6.01
6.06
6.06
6.16
6.07
6.01
6.01
5.94
6.05
6
5.79
5.96
6.78
6.88
6.91
6.86
6.99
7.06
7.29
7.61
7.25
7.18
7.3
7.29
7.47
7.46
7.73
8.01
8.14
8.1

1974-07
1974-08
1974-09
1974-10
1974-11
1974-12
1975-01
1975-02
1975-03
1975-04
1975-05
1975-06
1975-07
1975-08
1975-09
1975-10
1975-11
1975-12
1976-01
1976-02
1976-03
1976-04
1976-05
1976-06
1976-07
1976-08
1976-09
1976-10
1976-11
1976-12
1977-01
1977-02
1977-03
1977-04
1977-05
1977-06
1977-07
1977-08
1977-09
1977-10
1977-11
1977-12
1978-01
1978-02

8.26
8.6
8.59
8.37
7.98
7.91
7.88
7.71
7.99
8.36
8.22
8.04
8.17
8.5
8.57
8.35
8.28
8.23
8.01
8.03
7.97
7.86
8.13
8.03
8
7.91
7.78
7.7
7.64
7.3
7.48
7.64
7.73
7.67
7.74
7.64
7.6
7.64
7.57
7.71
7.76
7.87
8.14
8.22

1978-03
1978-04
1978-05
1978-06
1978-07
1978-08
1978-09
1978-10
1978-11
1978-12
1979-01
1979-02
1979-03
1979-04
1979-05
1979-06
1979-07
1979-08
1979-09
1979-10
1979-11
1979-12
1980-01
1980-02
1980-03
1980-04
1980-05
1980-06
1980-07
1980-08
1980-09
1980-10
1980-11
1980-12
1981-01
1981-02
1981-03
1981-04
1981-05
1981-06
1981-07
1981-08
1981-09
1981-10

8.21
8.32
8.44
8.53
8.69
8.45
8.47
8.69
8.75
8.9
8.98
9.03
9.08
9.12
9.21
8.91
8.92
8.97
9.21
9.99
10.37
10.18
10.65
12.21
12.49
11.42
10.44
9.89
10.32
11.07
11.47
11.75
12.44
12.49
12.29
12.98
12.94
13.46
13.82
13.2
13.92
14.52
15.07
15.13

1981-11
1981-12
1982-01
1982-02
1982-03
1982-04
1982-05
1982-06
1982-07
1982-08
1982-09
1982-10
1982-11
1982-12
1983-01
1983-02
1983-03
1983-04
1983-05
1983-06
1983-07
1983-08
1983-09
1983-10
1983-11
1983-12
1984-01
1984-02
1984-03
1984-04
1984-05
1984-06
1984-07
1984-08
1984-09
1984-10
1984-11
1984-12
1985-01
1985-02
1985-03
1985-04
1985-05
1985-06

13.56
13.73
14.57
14.48
13.75
13.57
13.46
14.18
13.76
12.91
12.16
10.97
10.57
10.62
10.78
11.03
10.8
10.63
10.67
11.12
11.59
11.96
11.82
11.77
11.92
12.02
11.82
12
12.45
12.65
13.43
13.54
13.36
12.71
12.42
12.04
11.66
11.64
11.58
11.7
12.06
11.69
11.19
10.57

1985-07
1985-08
1985-09
1985-10
1985-11
1985-12
1986-01
1986-02
1986-03
1986-04
1986-05
1986-06
1986-07
1986-08
1986-09
1986-10
1986-11
1986-12
1987-01
1987-02
1987-03
1987-04
1987-05
1987-06
1987-07
1987-08
1987-09
1987-10
1987-11
1987-12
1988-01
1988-02
1988-03
1988-04
1988-05
1988-06
1988-07
1988-08
1988-09
1988-10
1988-11
1988-12
1989-01
1989-02

10.68
10.73
10.8
10.67
10.24
9.75
9.59
9.08
8.09
7.5
7.81
7.69
7.29
7.28
7.56
7.61
7.42
7.28
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC

1989-03
1989-04
1989-05
1989-06
1989-07
1989-08
1989-09
1989-10
1989-11
1989-12
1990-01
1990-02
1990-03
1990-04
1990-05
1990-06
1990-07
1990-08
1990-09
1990-10
1990-11
1990-12
1991-01
1991-02
1991-03
1991-04
1991-05
1991-06
1991-07
1991-08
1991-09
1991-10
1991-11
1991-12
1992-01
1992-02
1992-03
1992-04
1992-05
1992-06
1992-07
1992-08
1992-09
1992-10

NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC

1992-11
1992-12
1993-01
1993-02
1993-03
1993-04
1993-05
1993-06
1993-07
1993-08
1993-09
1993-10
1993-11
1993-12
1994-01
1994-02
1994-03
1994-04
1994-05
1994-06
1994-07
1994-08
1994-09
1994-10
1994-11
1994-12
1995-01
1995-02
1995-03
1995-04
1995-05
1995-06
1995-07
1995-08
1995-09
1995-10
1995-11
1995-12
1996-01
1996-02
1996-03
1996-04
1996-05
1996-06

NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
NC
6.07
6.38
6.4
6.39
6.57
7
7.4
7.54
7.51
7.67
7.62
7.87
8.08
8.2
7.99
7.97
7.73
7.57
7.45
7.01
6.59
6.74
6.92
6.65
6.45
6.33
6.12
6.11
6.3
6.74
6.98
7.11
7.22

1996-07
1996-08
1996-09
1996-10
1996-11
1996-12
1997-01
1997-02
1997-03
1997-04
1997-05
1997-06
1997-07
1997-08
1997-09
1997-10
1997-11
1997-12
1998-01
1998-02
1998-03
1998-04
1998-05
1998-06
1998-07
1998-08
1998-09
1998-10
1998-11
1998-12
1999-01
1999-02
1999-03
1999-04
1999-05
1999-06
1999-07
1999-08
1999-09
1999-10
1999-11
1999-12
2000-01
2000-02

7.14
6.97
7.17
6.9
6.58
6.65
6.91
6.77
7.05
7.2
7.02
6.84
6.56
6.65
6.56
6.38
6.2
6.07
5.88
5.96
6.01
6
6.01
5.8
5.78
5.66
5.38
5.3
5.48
5.36
5.45
5.66
5.87
5.82
6.08
6.36
6.28
6.43
6.5
6.66
6.48
6.69
6.86
6.54

2000-03
2000-04
2000-05
2000-06
2000-07
2000-08
2000-09
2000-10
2000-11
2000-12
2001-01
2001-02
2001-03
2001-04
2001-05
2001-06
2001-07
2001-08
2001-09
2001-10
2001-11
2001-12
2002-01
2002-02
2002-03
2002-04
2002-05
2002-06
2002-07
2002-08
2002-09
2002-10
2002-11
2002-12
2003-01
2003-02
2003-03
2003-04
2003-05
2003-06
2003-07
2003-08
2003-09
2003-10

6.38
6.18
6.55
6.28
6.2
6.02
6.09
6.04
5.98
5.64
5.65
5.62
5.49
5.78
5.92
5.82
5.75
5.58
5.53
5.34
5.33
5.76
5.69
5.61
5.93
5.85
5.81
5.65
5.51
5.19
4.87
5
5.04
5.01
5.02
4.87
4.82
4.91
4.52
4.34
4.92
5.39
5.21
5.21

2003-11
2003-12
2004-01
2004-02
2004-03
2004-04
2004-05
2004-06
2004-07
2004-08
2004-09
2004-10
2004-11
2004-12
2005-01
2005-02
2005-03
2005-04
2005-05
2005-06
2005-07
2005-08
2005-09
2005-10
2005-11
2005-12
2006-01
2006-02
2006-03
2006-04
2006-05
2006-06
2006-07
2006-08
2006-09
2006-10
2006-11
2006-12
2007-01
2007-02
2007-03
2007-04
2007-05
2007-06

5.17
5.11
5.01
4.94
4.72
5.16
5.46
5.45
5.24
5.07
4.89
4.85
4.89
4.88
4.77
4.61
4.89
4.75
4.56
4.35
4.48
4.53
4.51
4.74
4.83
4.73
4.65
4.73
4.91
5.22
5.35
5.29
5.25
5.08
4.93
4.94
4.78
4.78
4.95
4.93
4.81
4.95
4.98
5.29

2007-07
2007-08
2007-09
2007-10
2007-11
2007-12
2008-01
2008-02
2008-03
2008-04
2008-05
2008-06
2008-07
2008-08
2008-09
2008-10
2008-11
2008-12
2009-01
2009-02
2009-03
2009-04
2009-05
2009-06
2009-07
2009-08
2009-09
2009-10
2009-11
2009-12
2010-01
2010-02
2010-03
2010-04
2010-05
2010-06
2010-07
2010-08
2010-09
2010-10
2010-11
2010-12
2011-01
2011-02

5.19
5
4.84
4.83
4.56
4.57
4.35
4.49
4.36
4.44
4.6
4.74
4.62
4.53
4.32
4.45
4.27
3.18
3.46
3.83
3.78
3.84
4.22
4.51
4.38
4.33
4.14
4.16
4.24
4.4
4.5
4.48
4.49
4.53
4.11
3.95
3.8
3.52
3.47
3.52
3.82
4.17
4.28
4.42

2011-03

4.27

aturity, quoted on investment basis

También podría gustarte