Date Close Returns

1-Nov-96 1292.61 y-y1

2-Dec-96 1291.03 0 1292.61 -1.58
2-Jan-97 1379.85 0.07 1291.03 88.82
3-Feb-97 1309 -0.05 1379.85 -70.85
3-Mar-97 1221.7 -0.07 1309 -87.3
1-Apr-97 1260.76 0.03 1221.7 39.06
1-May-97 1400.32 0.11 1260.76 139.56
2-Jun-97 1442.07 0.03 1400.32 41.75
1-Jul-97 1593.81 0.11 1442.07 151.74
1-Aug-97 1587.32 0 1593.81 -6.49
2-Sep-97 1685.69 0.06 1587.32 98.37
1-Oct-97 1593.61 -0.05 1685.69 -92.08
3-Nov-97 1600.55 0 1593.61 6.94
1-Dec-97 1570.35 -0.02 1600.55 -30.2
2-Jan-98 1619.36 0.03 1570.35 49.01
2-Feb-98 1770.51 0.09 1619.36 151.15
2-Mar-98 1835.68 0.04 1770.51 65.17
1-Apr-98 1868.41 0.02 1835.68 32.73
1-May-98 1778.87 -0.05 1868.41 -89.54
1-Jun-98 1894.74 0.07 1778.87 115.87
1-Jul-98 1872.39 -0.01 1894.74 -22.35
3-Aug-98 1499.25 -0.2 1872.39 -373.14
1-Sep-98 1693.84 0.13 1499.25 194.59
1-Oct-98 1771.39 0.05 1693.84 77.55
2-Nov-98 1949.54 0.1 1771.39 178.15
1-Dec-98 2192.69 0.12 1949.54 243.15
4-Jan-99 2505.89 0.14 2192.69 313.2
1-Feb-99 2288.03 -0.09 2505.89 -217.86
1-Mar-99 2461.4 0.08 2288.03 173.37
1-Apr-99 2542.86 0.03 2461.4 81.46
3-May-99 2470.52 -0.03 2542.86 -72.34
1-Jun-99 2686.12 0.09 2470.52 215.6
1-Jul-99 2638.49 -0.02 2686.12 -47.63
2-Aug-99 2739.35 0.04 2638.49 100.86
1-Sep-99 2746.16 0 2739.35 6.81
1-Oct-99 2966.43 0.08 2746.16 220.27
1-Nov-99 3336.16 0.12 2966.43 369.73
1-Dec-99 4069.31 0.22 3336.16 733.15
3-Jan-00 3940.35 -0.03 4069.31 -128.96
1-Feb-00 4696.69 0.19 3940.35 756.34
1-Mar-00 4572.83 -0.03 4696.69 -123.86
3-Apr-00 3860.66 -0.16 4572.83 -712.17
1-May-00 3400.91 -0.12 3860.66 -459.75
1-Jun-00 3966.11 0.17 3400.91 565.2
3-Jul-00 3766.99 -0.05 3966.11 -199.12
1-Aug-00 4206.35 0.12 3766.99 439.36
1-Sep-00 3672.82 -0.13 4206.35 -533.53
2-Oct-00 3369.63 -0.08 3672.82 -303.19
1-Nov-00 2597.93 -0.23 3369.63 -771.7
1-Dec-00 2470.52 -0.05 2597.93 -127.41
2-Jan-01 2772.73 0.12 2470.52 302.21
1-Feb-01 2151.83 -0.22 2772.73 -620.9
1-Mar-01 1840.26 -0.14 2151.83 -311.57
2-Apr-01 2116.24 0.15 1840.26 275.98
1-May-01 2110.49 0 2116.24 -5.75
 1-Jun-01 2160.54 0.02 2110.49 50.05
2-Jul-01 2027.13 -0.06 2160.54 -133.41
1-Aug-01 1805.43 -0.11 2027.13 -221.7
4-Sep-01 1498.8 -0.17 1805.43 -306.63
1-Oct-01 1690.2 0.13 1498.8 191.4
1-Nov-01 1930.58 0.14 1690.2 240.38
3-Dec-01 1950.4 0.01 1930.58 19.82
2-Jan-02 1934.03 -0.01 1950.4 -16.37
1-Feb-02 1731.49 -0.1 1934.03 -202.54
1-Mar-02 1845.35 0.07 1731.49 113.86
1-Apr-02 1688.23 -0.09 1845.35 -157.12
1-May-02 1615.73 -0.04 1688.23 -72.5
3-Jun-02 1463.21 -0.09 1615.73 -152.52
1-Jul-02 1328.26 -0.09 1463.21 -134.95
1-Aug-02 1314.85 -0.01 1328.26 -13.41
3-Sep-02 1172.06 -0.11 1314.85 -142.79
1-Oct-02 1329.75 0.13 1172.06 157.69
1-Nov-02 1478.78 0.11 1329.75 149.03
2-Dec-02 1335.51 -0.1 1478.78 -143.27
2-Jan-03 1320.91 -0.01 1335.51 -14.6
3-Feb-03 1337.52 0.01 1320.91 16.61
3-Mar-03 1341.17 0 1337.52 3.65
1-Apr-03 1464.31 0.09 1341.17 123.14
1-May-03 1595.91 0.09 1464.31 131.6
2-Jun-03 1622.8 0.02 1595.91 26.89
1-Jul-03 1735.02 0.07 1622.8 112.22
1-Aug-03 1810.45 0.04 1735.02 75.43
2-Sep-03 1786.94 -0.01 1810.45 -23.51
1-Oct-03 1932.21 0.08 1786.94 145.27
3-Nov-03 1960.26 0.01 1932.21 28.05
1-Dec-03 2003.37 0.02 1960.26 43.11
2-Jan-04 2066.15 0.03 2003.37 62.78
2-Feb-04 2029.82 -0.02 2066.15 -36.33
1-Mar-04 1994.22 -0.02 2029.82 -35.6
1-Apr-04 1920.15 -0.04 1994.22 -74.07
3-May-04 1986.74 0.03 1920.15 66.59
1-Jun-04 2047.79 0.03 1986.74 61.05
1-Jul-04 1887.36 -0.08 2047.79 -160.43
2-Aug-04 1838.1 -0.03 1887.36 -49.26
1-Sep-04 1896.84 0.03 1838.1 58.74
1-Oct-04 1974.99 0.04 1896.84 78.15
1-Nov-04 2096.81 0.06 1974.99 121.82
1-Dec-04 2175.44 0.04 2096.81 78.63
3-Jan-05 2062.41 -0.05 2175.44 -113.03
1-Feb-05 2051.72 -0.01 2062.41 -10.69
1-Mar-05 1999.23 -0.03 2051.72 -52.49
1-Apr-05 1921.65 -0.04 1999.23 -77.58
2-May-05 2068.22 0.08 1921.65 146.57
1-Jun-05 2056.96 -0.01 2068.22 -11.26
1-Jul-05 2184.83 0.06 2056.96 127.87
1-Aug-05 2152.09 -0.01 2184.83 -32.74
1-Sep-05 2151.69 0 2152.09 -0.4
3-Oct-05 2120.3 -0.01 2151.69 -31.39
1-Nov-05 2232.82 0.05 2120.3 112.52
1-Dec-05 2205.32 -0.01 2232.82 -27.5
3-Jan-06 2305.82 0.05 2205.32 100.5
1-Feb-06 2281.39 -0.01 2305.82 -24.43
1-Mar-06 2339.79 0.03 2281.39 58.4
3-Apr-06 2322.57 -0.01 2339.79 -17.22
1-May-06 2178.88 -0.06 2322.57 -143.69
1-Jun-06 2172.09 0 2178.88 -6.79
3-Jul-06 2091.47 -0.04 2172.09 -80.62
1-Aug-06 2183.75 0.04 2091.47 92.28
1-Sep-06 2258.43 0.03 2183.75 74.68
2-Oct-06 2366.71 0.05 2258.43 108.28

0.01
0.08
 120 MAPE MAD MSD
ABS(e) 0.064 144.453 47201.233
1.58 2.5 0
88.82 7888.99 0.06
70.85 5019.72 0.05
87.3 7621.29 0.07
39.06 1525.68 0.03
139.56 19476.99 0.1
41.75 1743.06 0.03
151.74 23025.03 0.1
6.49 42.12 0
98.37 9676.66 0.06
92.08 8478.73 0.06
6.94 48.16 0
30.2 912.04 0.02
49.01 2401.98 0.03
151.15 22846.32 0.09
65.17 4247.13 0.04
32.73 1071.25 0.02
89.54 8017.41 0.05
115.87 13425.86 0.06
22.35 499.52 0.01
373.14 139233.46 0.25
194.59 37865.27 0.11
77.55 6014 0.04
178.15 31737.42 0.09
243.15 59121.92 0.11
313.2 98094.24 0.12
217.86 47462.98 0.1
173.37 30057.16 0.07
81.46 6635.73 0.03
72.34 5233.08 0.03
215.6 46483.36 0.08
47.63 2268.62 0.02
100.86 10172.74 0.04
6.81 46.38 0
220.27 48518.87 0.07
369.73 136700.27 0.11
733.15 537508.92 0.18
128.96 16630.68 0.03
756.34 572050.2 0.16
123.86 15341.3 0.03
712.17 507186.11 0.18
459.75 211370.06 0.14
565.2 319451.04 0.14
199.12 39648.77 0.05
439.36 193037.21 0.1
533.53 284654.26 0.15
303.19 91924.18 0.09
771.7 595520.89 0.3
127.41 16233.31 0.05
302.21 91330.88 0.11
620.9 385516.81 0.29
311.57 97075.86 0.17
275.98 76164.96 0.13
5.75 33.06 0
 50.05 2505 0.02
133.41 17798.23 0.07
221.7 49150.89 0.12
306.63 94021.96 0.2
191.4 36633.96 0.11
240.38 57782.54 0.12
19.82 392.83 0.01
16.37 267.98 0.01
202.54 41022.45 0.12
113.86 12964.1 0.06
157.12 24686.69 0.09
72.5 5256.25 0.04
152.52 23262.35 0.1
134.95 18211.5 0.1
13.41 179.83 0.01
142.79 20388.98 0.12
157.69 24866.14 0.12
149.03 22209.94 0.1
143.27 20526.29 0.11
14.6 213.16 0.01
16.61 275.89 0.01
3.65 13.32 0
123.14 15163.46 0.08
131.6 17318.56 0.08
26.89 723.07 0.02
112.22 12593.33 0.06
75.43 5689.68 0.04
23.51 552.72 0.01
145.27 21103.37 0.08
28.05 786.8 0.01
43.11 1858.47 0.02
62.78 3941.33 0.03
36.33 1319.87 0.02
35.6 1267.36 0.02
74.07 5486.36 0.04
66.59 4434.23 0.03
61.05 3727.1 0.03
160.43 25737.78 0.09
49.26 2426.55 0.03
58.74 3450.39 0.03
78.15 6107.42 0.04
121.82 14840.11 0.06
78.63 6182.68 0.04
113.03 12775.78 0.05
10.69 114.28 0.01
52.49 2755.2 0.03
77.58 6018.66 0.04
146.57 21482.76 0.07
11.26 126.79 0.01
127.87 16350.74 0.06
32.74 1071.91 0.02
0.4 0.16 0
31.39 985.33 0.01
112.52 12660.75 0.05
27.5 756.25 0.01
100.5 10100.25 0.04
 24.43 596.82 0.01
58.4 3410.56 0.02
17.22 296.53 0.01
143.69 20646.82 0.07
6.79 46.1 0
80.62 6499.58 0.04
92.28 8515.6 0.04
74.68 5577.1 0.03
108.28 11724.56 0.05
17334.32 5664147.94 7.68
Date Close Returns
1-Nov-96 1292.61 0
2-Dec-96 1291.03 0.07
2-Jan-97 1379.85 -0.05
3-Feb-97 1309 -0.07
3-Mar-97 1221.7 0.03
1-Apr-97 1260.76 0.11
1-May-97 1400.32 0.03
2-Jun-97 1442.07 0.11
1-Jul-97 1593.81 0
1-Aug-97 1587.32 0.06
2-Sep-97 1685.69 -0.05
1-Oct-97 1593.61 0
3-Nov-97 1600.55 -0.02
1-Dec-97 1570.35 0.03
2-Jan-98 1619.36 0.09
2-Feb-98 1770.51 0.04
2-Mar-98 1835.68 0.02
1-Apr-98 1868.41 -0.05
1-May-98 1778.87 0.07
1-Jun-98 1894.74 -0.01
1-Jul-98 1872.39 -0.2
3-Aug-98 1499.25 0.13
1-Sep-98 1693.84 0.05
1-Oct-98 1771.39 0.1
2-Nov-98 1949.54 0.12
1-Dec-98 2192.69 0.14
4-Jan-99 2505.89 -0.09
1-Feb-99 2288.03 0.08
1-Mar-99 2461.4 0.03
1-Apr-99 2542.86 -0.03
3-May-99 2470.52 0.09
1-Jun-99 2686.12 -0.02
1-Jul-99 2638.49 0.04
2-Aug-99 2739.35 0
1-Sep-99 2746.16 0.08
1-Oct-99 2966.43 0.12
1-Nov-99 3336.16 0.22
1-Dec-99 4069.31 -0.03
3-Jan-00 3940.35 0.19
1-Feb-00 4696.69 -0.03
1-Mar-00 4572.83 -0.16
3-Apr-00 3860.66 -0.12
1-May-00 3400.91 0.17
1-Jun-00 3966.11 -0.05
3-Jul-00 3766.99 0.12
1-Aug-00 4206.35 -0.13
1-Sep-00 3672.82 -0.08
2-Oct-00 3369.63 -0.23
1-Nov-00 2597.93 -0.05
1-Dec-00 2470.52 0.12
2-Jan-01 2772.73 -0.22
1-Feb-01 2151.83 -0.14
1-Mar-01 1840.26 0.15
2-Apr-01 2116.24 0
1-May-01 2110.49 0.02
1-Jun-01 2160.54 -0.06
2-Jul-01 2027.13 -0.11
1-Aug-01 1805.43 -0.17
4-Sep-01 1498.8 0.13
1-Oct-01 1690.2 0.14
1-Nov-01 1930.58 0.01
3-Dec-01 1950.4 -0.01
2-Jan-02 1934.03 -0.1
1-Feb-02 1731.49 0.07
1-Mar-02 1845.35 -0.09
1-Apr-02 1688.23 -0.04
1-May-02 1615.73 -0.09
3-Jun-02 1463.21 -0.09
1-Jul-02 1328.26 -0.01
1-Aug-02 1314.85 -0.11
3-Sep-02 1172.06 0.13
1-Oct-02 1329.75 0.11
1-Nov-02 1478.78 -0.1
2-Dec-02 1335.51 -0.01
2-Jan-03 1320.91 0.01
3-Feb-03 1337.52 0
3-Mar-03 1341.17 0.09
1-Apr-03 1464.31 0.09
1-May-03 1595.91 0.02
2-Jun-03 1622.8 0.07
1-Jul-03 1735.02 0.04
1-Aug-03 1810.45 -0.01
2-Sep-03 1786.94 0.08
1-Oct-03 1932.21 0.01
3-Nov-03 1960.26 0.02
1-Dec-03 2003.37 0.03
2-Jan-04 2066.15 -0.02
2-Feb-04 2029.82 -0.02
1-Mar-04 1994.22 -0.04
1-Apr-04 1920.15 0.03
3-May-04 1986.74 0.03
1-Jun-04 2047.79 -0.08
1-Jul-04 1887.36 -0.03
2-Aug-04 1838.1 0.03
1-Sep-04 1896.84 0.04
1-Oct-04 1974.99 0.06
1-Nov-04 2096.81 0.04
1-Dec-04 2175.44 -0.05
3-Jan-05 2062.41 -0.01
1-Feb-05 2051.72 -0.03
1-Mar-05 1999.23 -0.04
1-Apr-05 1921.65 0.08
2-May-05 2068.22 -0.01
1-Jun-05 2056.96 0.06
1-Jul-05 2184.83 -0.01
1-Aug-05 2152.09 0
1-Sep-05 2151.69 -0.01
3-Oct-05 2120.3 0.05
1-Nov-05 2232.82 -0.01
1-Dec-05 2205.32 0.05
3-Jan-06 2305.82 -0.01
1-Feb-06 2281.39 0.03
1-Mar-06 2339.79 -0.01
3-Apr-06 2322.57 -0.06
1-May-06 2178.88 0
1-Jun-06 2172.09 -0.04
3-Jul-06 2091.47 0.04
1-Aug-06 2183.75 0.03
1-Sep-06 2258.43 0.05
2-Oct-06 2366.71
Avg.
Monthly
Return 0.008596
Std. Dev. 0.083281
Annualize
d Avg.
Return 0.108172
Date Open High Low Close Volume
2-Oct-06 2257 2379.29 2224.21 2366.71 1443264919
1-Sep-06 2194.56 2273.3 2147.44 2258.43 1526356780
1-Aug-06 2080.34 2193.34 2048.22 2183.75 1547079240
3-Jul-06 2177.91 2190.44 2012.78 2091.47 1469883260
1-Jun-06 2179.82 2233.88 2065.11 2172.09 718730868
1-May-06 2329.79 2352.56 2135.81 2178.88 1012410717
3-Apr-06 2352.24 2375.54 2299.42 2322.57 839970330
1-Mar-06 2288.15 2353.14 2239.54 2339.79 841486937
1-Feb-06 2294.11 2313.53 2232.68 2281.39 934190187
3-Jan-06 2216.53 2332.92 2189.91 2305.82 53400345
1-Dec-05 2244.85 2278.16 2200.51 2205.32 1492016301
1-Nov-05 2109.89 2269.3 2108.86 2232.82 1387635480
3-Oct-05 2152.7 2167 2025.58 2120.3 1827174278
1-Sep-05 2150.03 2186.83 2093.06 2151.69 1528861080
1-Aug-05 2191.49 2219.91 2112.25 2152.09 1559586526
1-Jul-05 2060.97 2201.39 2050.3 2184.83 1715812985
1-Jun-05 2067.23 2106.57 2039.69 2056.96 1551766027
2-May-05 1923.23 2076.8 1916.03 2068.22 1704864286
1-Apr-05 2009.09 2021.82 1889.83 1921.65 1679167256
1-Mar-05 2057.47 2100.57 1968.58 1999.23 1884879534
1-Feb-05 2063.27 2103.45 2023 2051.72 1814122253
3-Jan-05 2184.75 2191.6 2008.68 2062.41 315253209
1-Dec-04 2104.58 2185.56 2097.86 2175.44 4226864542
1-Nov-04 1975.48 2117.89 1969.32 2096.81 1691047740
1-Oct-04 1909.59 1984.18 1899.33 1974.99 1791206198
1-Sep-04 1833.37 1925.85 1833.33 1896.84 1569128582
2-Aug-04 1874.93 1893.13 1750.82 1838.1 1460116811
1-Jul-04 2045.53 2045.53 1829.06 1887.36 1772334281
1-Jun-04 1978.52 2055.65 1960.26 2047.79 1636011891
3-May-04 1928.72 1991.87 1865.4 1986.74 1694298502
1-Apr-04 1996.45 2079.12 1919.39 1920.15 993000636
1-Mar-04 2036.92 2069.02 1896.91 1994.22 1555175017
2-Feb-04 2072.13 2094.92 1991.05 2029.82 1536772911
2-Jan-04 2011.08 2153.83 1999.77 2066.15 3254186976
1-Dec-03 1972.97 2015.23 1887.46 2003.37 1497801024
3-Nov-03 1941.31 1992.27 1878.07 1960.26 1829143700
1-Oct-03 1797.07 1966.87 1796.09 1932.21 1685439248
2-Sep-03 1817.92 1913.74 1783.46 1786.94 1376024673
1-Aug-03 1731.63 1813.82 1640.88 1810.45 1500011425
1-Jul-03 1617.3 1776.1 1598.92 1735.02 1821410912
2-Jun-03 1612.1 1686.1 1584.7 1622.8 1227806707
1-May-03 1463 1599.92 1451.32 1595.91 1326336579
1-Apr-03 1347.54 1482.49 1338.23 1464.31 1541936188
3-Mar-03 1344.21 1425.73 1253.22 1341.17 1558727149
3-Feb-03 1324.74 1352.07 1261.79 1337.52 1354126848
2-Jan-03 1346.93 1467.35 1303.64 1320.91 1545373336
2-Dec-02 1507.94 1521.44 1327.19 1335.51 1442352380
1-Nov-02 1320.95 1497.44 1313.72 1478.78 1181527910
1-Oct-02 1180.26 1347.58 1108.49 1329.75 1760514777
3-Sep-02 1302.67 1347.27 1160.07 1172.06 1535629011
1-Aug-02 1322.47 1426.76 1205.68 1314.85 1480935470
1-Jul-02 1457.04 1459.84 1192.42 1328.26 178240785
3-Jun-02 1613.5 1621.5 1375.53 1463.21 1531176761
1-May-02 1683.76 1759.33 1560.29 1615.73 1104789573
1-Apr-02 1834.59 1865.37 1640.97 1688.23 1851823627
1-Mar-02 1745.49 1946.23 1742.08 1845.35 1599465126
1-Feb-02 1928.83 1942.15 1696.55 1731.49 1892543164
2-Jan-02 1965.18 2098.88 1851.49 1934.03 1334028946
3-Dec-01 1915.13 2065.69 1898.98 1950.4 1203465920
1-Nov-01 1705.52 1965.09 1683.99 1930.58 1298651331
1-Oct-01 1491.45 1792.87 1458.41 1690.2 870160712
4-Sep-01 1802.29 1836.19 1387.06 1498.8 764598237
1-Aug-01 2051.56 2103.16 1777.11 1805.43 1463923038
2-Jul-01 2156.76 2181.05 1934.67 2027.13 1639729532
1-Jun-01 2131.12 2264.58 1973.7 2160.54 1635906785
1-May-01 2116.24 2328.05 2052.41 2110.49 1187225047
2-Apr-01 1835.22 2202.86 1619.58 2116.24 515870080
1-Mar-01 2126.3 2243.78 1794.21 1840.26 1153794234
1-Feb-01 2771.57 2796.89 2127.5 2151.83 1574779243
2-Jan-01 2474.16 2892.36 2251.71 2772.73 3892469559
1-Dec-00 2644.09 3028.75 2288.16 2470.52 3847186068
1-Nov-00 3316.51 3480.01 2523.04 2597.93 1334918009
2-Oct-00 3714.48 3714.48 3026.11 3369.63 932073925
1-Sep-00 4252.15 4259.87 3614.66 3672.82 1622520652
1-Aug-00 3760.95 4208.73 3521.14 4206.35 1527220441
3-Jul-00 3950.59 4289.06 3615.79 3766.99 1621434496
1-Jun-00 3471.95 4073.73 3459.85 3966.11 1609944093
1-May-00 3930.18 3982.38 3042.66 3400.91 1471168651
3-Apr-00 4494.89 4572.84 3227.04 3860.66 1029042674
1-Mar-00 4732.82 5132.52 4355.69 4572.83 1596898059
1-Feb-00 3961.07 4698.46 3911.84 4696.69 1886677004
3-Jan-00 4186.19 4303.15 3711.09 3940.35 1746434496
1-Dec-99 3341.1 4090.61 3321.57 4069.31 1454508642
1-Nov-99 2970.93 3469.35 2967.63 3336.16 1442987142
1-Oct-99 2729.04 2978.63 2632.01 2966.43 1148873804
1-Sep-99 2752.33 2897.53 2684.7 2746.16 1073526665
2-Aug-99 2638.31 2819.9 2442.22 2739.35 964422728
1-Jul-99 2692.96 2874.92 2619.08 2638.49 1037758104
1-Jun-99 2467.51 2696.87 2364.59 2686.12 951638641
3-May-99 2546.33 2632.74 2339.12 2470.52 960047993
1-Apr-99 2493.07 2677.76 2329.87 2542.86 1162898093
1-Mar-99 2286.83 2520.63 2235.19 2461.4 969457391
1-Feb-99 2522.38 2533.44 2224.21 2288.03 965285264
4-Jan-99 2207.54 2506.68 2192.68 2505.89 1135956833
1-Dec-98 1928.51 2200.63 1924.15 2192.69 907377268
2-Nov-98 1783.71 2025.04 1771.4 1949.54 940209001
1-Oct-98 1663.3 1781.63 1343.87 1771.39 923540002
1-Sep-98 1509.01 1769.71 1475.49 1693.84 791514770
3-Aug-98 1869.72 1874.31 1498.73 1499.25 797615235
1-Jul-98 1904.24 2028.18 1871.72 1872.39 833545006
1-Jun-98 1770.37 1898.62 1715.04 1894.74 761886816
1-May-98 1871.81 1890.8 1742.05 1778.87 752100496
1-Apr-98 1838.15 1931.83 1788.74 1868.41 863549043
2-Mar-98 1778.72 1840.83 1708.48 1835.68 809745448
2-Feb-98 1640.06 1783.74 1640.06 1770.51 809489478
2-Jan-98 1574.1 1629.54 1465.61 1619.36 723379496
1-Dec-97 1608.56 1652.84 1486.51 1570.35 714639541
3-Nov-97 1609.62 1654.43 1508.41 1600.55 626187895
1-Oct-97 1690.79 1748.78 1465.84 1593.61 850478266
2-Sep-97 1595.07 1702.49 1595.07 1685.69 736184758
1-Aug-97 1594.67 1638.26 1545.13 1587.32 662794285
 1-Jul-97 1442.65 1595.76 1432.42 1593.81 682239095
2-Jun-97 1407.07 1467.29 1375.45 1442.07 629426197
1-May-97 1263.93 1414.26 1260.94 1400.32 648540946
1-Apr-97 1211.28 1267.41 1194.16 1260.76 595884538
3-Mar-97 1306.21 1332.34 1220.4 1221.7 620892500
3-Feb-97 1383.97 1384.51 1296.88 1309 669720003
2-Jan-97 1292.65 1400.53 1272.34 1379.85 670617732
2-Dec-96 1294.78 1328.95 1251.03 1291.03 596139049
1-Nov-96 1223.72 1293.75 1218.23 1292.61 559033996
Adj. Close*
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
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
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
1291.03
1292.61