Rendimiento Real de Mercados

8/16/2019 Rendimiento Real de Mercados

1/111

S&P 500Date Open High Low Close

9/1/2015 1970.09 2020.86 1903.07 1958.088/3/2015 2104.49 2112.66 1867.01 1972.18

7/1/2015 2067.00 2132.82 2044.02 2103.846/1/2015 2108.64 2129.87 2056.32 2063.115/1/2015 2087.38 2134.72 2067.93 2107.394/1/2015 2067.63 2125.92 2048.38 2085.513/2/2015 2105.23 2117.52 2039.69 2067.892/2/2015 1996.67 2119.59 1980.90 2104.501/2/2015 2058.90 2072.36 1988.12 1994.99

### 2065.78 2093.55 1972.56 2058.90### 2018.21 2075.76 2001.01 2067.56### 1971.44 2018.19 1820.66 2018.05

9/2/2014 2004.07 2019.26 1964.04 1972.298/1/2014 1929.80 2005.04 1904.78 2003.377/1/2014 1962.29 1991.39 1930.67 1930.676/2/2014 1923.87 1968.17 1915.98 1960.235/1/2014 1884.39 1924.03 1859.79 1923.574/1/2014 1873.96 1897.28 1814.36 1883.953/3/2014 1857.68 1883.97 1834.44 1872.342/3/2014 1782.68 1867.92 1737.92 1859.451/2/2014 1845.86 1850.84 1770.45 1782.59

### 1806.55 1849.44 1767.99 1848.36

### 1758.70 1813.55 1746.20 1805.81### 1682.41 1775.22 1646.47 1756.549/3/2013 1635.95 1729.86 1633.41 1681.558/1/2013 1689.42 1709.67 1627.47 1632.977/1/2013 1609.78 1698.78 1604.57 1685.736/3/2013 1631.71 1654.19 1560.33 1606.285/1/2013 1597.55 1687.18 1581.28 1630.744/1/2013 1569.18 1597.57 1536.03 1597.573/1/2013 1514.68 1570.28 1501.48 1569.192/1/2013 1498.11 1530.94 1485.01 1514.68

1/2/2013 1426.19 1509.94 1426.19 1498.11### 1416.34 1448.00 1398.11 1426.19### 1412.20 1434.27 1343.35 1416.18### 1440.90 1470.96 1403.28 1412.16

9/4/2012 1406.54 1474.51 1396.56 1440.678/1/2012 1379.32 1426.68 1354.65 1406.587/2/2012 1362.33 1391.74 1325.41 1379.326/1/2012 1309.87 1363.46 1266.74 1362.165/1/2012 1397.86 1415.32 1291.98 1310.334/2/2012 1408.47 1422.38 1357.38 1397.91

3/1/2012 1365.90 1419.15 1340.03 1408.472/1/2012 1312.45 1378.04 1312.45 1365.68


2/111

1/3/2012 1258.86 1333.47 1258.86 1312.41### 1246.91 1269.37 1202.37 1257.60### 1251.00 1277.55 1158.66 1246.96### 1131.21 1292.66 1074.77 1253.30

9/1/2011 1219.12 1229.29 1114.22 1131.42

8/1/2011 1292.59 1307.38 1101.54 1218.897/1/2011 1320.64 1356.48 1282.86 1292.286/1/2011 1345.20 1345.20 1258.07 1320.645/2/2011 1365.21 1370.58 1311.80 1345.204/1/2011 1329.48 1364.56 1294.70 1363.613/1/2011 1328.64 1332.28 1249.05 1325.832/1/2011 1289.14 1344.07 1289.14 1327.221/3/2011 1257.62 1302.67 1257.62 1286.12

### 1186.60 1262.60 1186.60 1257.64### 1185.71 1227.08 1173.00 1180.55### 1143.49 1196.14 1131.87 1183.26

9/1/2010 1049.72 1157.16 1049.72 1141.208/2/2010 1107.53 1129.24 1039.70 1049.337/1/2010 1031.10 1120.95 1010.91 1101.606/1/2010 1087.30 1131.23 1028.33 1030.715/3/2010 1188.58 1205.13 1040.78 1089.414/1/2010 1171.23 1219.80 1170.69 1186.693/1/2010 1105.36 1180.69 1105.36 1169.432/1/2010 1073.89 1112.42 1044.50 1104.491/4/2010 1116.56 1150.45 1071.59 1073.87

### 1098.89 1130.38 1085.89 1115.10### 1036.18 1113.69 1029.38 1095.63### 1054.91 1101.36 1019.95 1036.19

9/1/2009 1019.52 1080.15 991.97 1057.088/3/2009 990.22 1039.47 978.51 1020.627/1/2009 920.82 996.68 869.32 987.486/1/2009 923.26 956.23 888.86 919.325/1/2009 872.74 930.17 866.10 919.144/1/2009 793.59 888.70 783.32 872.81

3/2/2009 729.57 832.98 666.79 797.872/2/2009 823.09 875.01 734.52 735.091/2/2009 902.99 943.85 804.30 825.88

### 888.61 918.85 815.69 903.25### 968.67 1007.51 741.02 896.24### 1164.17 1167.03 839.80 968.75

9/2/2008 1287.83 1303.04 1106.42 1166.368/1/2008 1269.42 1313.15 1247.45 1282.837/1/2008 1276.69 1292.17 1200.44 1267.386/2/2008 1399.62 1404.05 1272.00 1280.00

5/1/2008 1385.97 1440.24 1373.07 1400.384/1/2008 1326.41 1404.57 1324.35 1385.59


3/111

3/3/2008 1330.45 1359.68 1256.98 1322.702/1/2008 1378.60 1396.02 1316.75 1330.631/2/2008 1467.97 1471.77 1270.05 1378.55

### 1479.63 1523.57 1435.65 1468.36### 1545.79 1545.79 1406.10 1481.14

### 1527.29 1576.09 1489.56 1549.389/4/2007 1473.96 1538.74 1439.29 1526.758/1/2007 1455.18 1503.89 1370.60 1473.997/2/2007 1504.66 1555.90 1454.25 1455.276/1/2007 1530.62 1540.56 1484.18 1503.355/1/2007 1482.37 1535.56 1476.70 1530.624/2/2007 1420.83 1498.02 1416.37 1482.373/1/2007 1406.80 1438.89 1363.98 1420.862/1/2007 1437.90 1461.57 1389.42 1406.821/3/2007 1418.03 1441.61 1403.97 1438.24

### 1400.63 1431.81 1385.93 1418.30### 1377.76 1407.89 1360.98 1400.63### 1335.82 1389.45 1327.10 1377.94

9/1/2006 1303.80 1340.28 1290.93 1335.858/1/2006 1278.53 1306.74 1261.30 1303.827/3/2006 1270.06 1280.42 1224.54 1276.666/1/2006 1270.05 1290.68 1219.29 1270.205/1/2006 1310.61 1326.70 1245.34 1270.094/3/2006 1302.88 1318.16 1280.74 1310.613/1/2006 1280.66 1310.88 1268.42 1294.872/1/2006 1280.08 1297.57 1253.61 1280.661/3/2006 1248.29 1294.90 1245.74 1280.08

### 1249.48 1275.80 1246.59 1248.29### 1207.01 1270.64 1201.07 1249.48### 1228.81 1233.34 1168.20 1207.01

9/1/2005 1220.33 1243.13 1205.35 1228.818/1/2005 1234.18 1245.86 1201.07 1220.337/1/2005 1191.33 1245.15 1183.55 1234.186/1/2005 1191.50 1219.59 1188.30 1191.33

5/2/2005 1156.85 1199.56 1146.18 1191.504/1/2005 1180.59 1191.88 1136.15 1156.853/1/2005 1203.60 1229.11 1163.69 1180.592/1/2005 1181.27 1212.44 1180.95 1203.601/3/2005 1211.92 1217.80 1163.75 1181.27

### 1173.78 1217.33 1173.78 1211.92### 1130.20 1188.46 1127.60 1173.82### 1114.58 1142.05 1090.29 1130.20

9/1/2004 1104.24 1131.54 1099.18 1114.588/2/2004 1101.72 1109.68 1060.72 1104.24

7/1/2004 1140.84 1140.84 1078.78 1101.726/1/2004 1120.68 1146.34 1113.32 1140.84


4/111

5/3/2004 1107.30 1127.74 1076.32 1120.684/1/2004 1126.21 1150.57 1107.23 1107.303/1/2004 1144.94 1163.23 1087.16 1126.212/2/2004 1131.13 1158.98 1124.44 1144.941/2/2004 1111.92 1155.38 1105.08 1131.13

### 1058.20 1112.56 1053.41 1111.92### 1050.71 1063.65 1031.20 1058.20### 995.97 1053.79 995.97 1050.71

9/2/2003 1008.01 1040.29 990.36 995.978/1/2003 990.31 1011.01 960.84 1008.017/1/2003 974.50 1015.41 962.10 990.316/2/2003 963.59 1015.33 963.59 974.505/1/2003 916.92 965.38 902.83 963.594/1/2003 848.18 924.24 847.85 916.923/3/2003 841.15 895.90 788.90 848.182/3/2003 855.70 864.64 806.29 841.151/2/2003 879.82 935.05 840.34 855.70

### 936.31 954.28 869.45 879.82### 885.76 941.82 872.05 936.31### 815.28 907.44 768.63 885.76

9/3/2002 916.07 924.02 800.20 815.288/1/2002 911.62 965.00 833.44 916.077/1/2002 989.82 994.46 775.68 911.626/3/2002 1067.14 1070.74 952.92 989.825/1/2002 1076.92 1106.59 1048.96 1067.144/1/2002 1147.39 1147.84 1063.46 1076.923/1/2002 1106.73 1173.94 1106.73 1147.392/1/2002 1130.20 1130.20 1074.36 1106.731/2/2002 1148.08 1176.97 1081.66 1130.20

### 1139.45 1173.62 1114.53 1148.08### 1059.78 1163.38 1054.31 1139.45### 1040.94 1110.61 1026.76 1059.78

9/4/2001 1133.58 1155.40 944.75 1040.948/1/2001 1211.23 1226.27 1124.87 1133.58

7/2/2001 1224.42 1239.78 1165.54 1211.236/1/2001 1255.82 1286.62 1203.03 1224.385/1/2001 1249.46 1315.93 1232.00 1255.824/2/2001 1160.33 1269.30 1091.99 1249.463/1/2001 1239.94 1267.42 1081.19 1160.332/1/2001 1366.01 1376.38 1215.44 1239.941/2/2001 1320.28 1383.37 1274.62 1366.01

### 1314.95 1389.05 1254.07 1320.28### 1429.40 1438.46 1294.90 1314.95### 1436.52 1454.82 1305.79 1429.40

9/1/2000 1517.68 1530.09 1419.44 1436.518/1/2000 1430.83 1525.21 1425.43 1517.68


5/111

7/3/2000 1454.60 1517.32 1413.89 1430.836/1/2000 1420.60 1488.93 1420.60 1454.605/1/2000 1452.43 1481.51 1361.09 1420.604/3/2000 1498.58 1527.19 1339.40 1452.433/1/2000 1366.42 1552.87 1346.62 1498.58

2/1/2000 1394.46 1444.55 1325.07 1366.421/3/2000 1469.25 1478.00 1350.14 1394.46

### 1388.91 1473.10 1387.38 1469.25### 1362.93 1425.31 1346.41 1388.91### 1282.71 1373.17 1233.70 1362.93

9/1/1999 1320.41 1361.39 1256.26 1282.718/2/1999 1328.72 1382.84 1267.73 1320.417/1/1999 1372.71 1420.33 1328.49 1328.726/1/1999 1301.84 1372.93 1277.47 1372.715/3/1999 1335.18 1375.98 1277.31 1301.844/1/1999 1286.37 1371.56 1282.56 1335.183/1/1999 1238.33 1323.82 1216.03 1286.372/1/1999 1279.64 1283.84 1211.89 1238.331/4/1999 1229.23 1280.37 1205.46 1279.64

### 1163.63 1244.93 1136.89 1229.23### 1098.67 1192.97 1098.67 1163.63### 1017.01 1103.78 923.32 1098.67

9/1/1998 957.28 1066.11 939.98 1017.018/3/1998 1120.67 1121.79 957.28 957.287/1/1998 1133.84 1190.58 1114.30 1120.676/1/1998 1090.82 1145.15 1074.67 1133.845/1/1998 1111.75 1130.52 1074.39 1090.824/1/1998 1101.75 1132.98 1076.70 1111.753/2/1998 1049.34 1113.07 1030.87 1101.752/2/1998 980.28 1051.66 980.28 1049.341/2/1998 970.43 992.65 912.83 980.28

### 955.40 986.25 924.92 970.43### 914.62 964.55 900.61 955.40### 947.28 983.12 855.27 914.62

9/2/1997 899.47 960.59 899.47 947.288/1/1997 954.29 964.17 893.34 899.477/1/1997 885.14 957.73 884.54 954.316/2/1997 848.28 902.09 838.82 885.145/1/1997 801.34 851.87 793.21 848.284/1/1997 757.12 804.13 733.54 801.343/3/1997 790.82 814.90 756.13 757.122/3/1997 786.16 817.68 773.43 790.821/2/1997 740.74 794.67 729.55 786.16

### 757.02 761.75 716.69 740.74

### 705.27 762.12 701.30 757.02### 687.31 714.10 684.44 705.27


6/111

9/3/1996 651.99 690.88 643.97 687.338/1/1996 639.95 670.68 639.49 651.997/1/1996 670.63 675.88 605.88 639.956/3/1996 669.12 680.32 658.75 670.635/1/1996 654.17 681.10 630.07 669.12

4/1/1996 645.50 656.68 624.14 654.173/1/1996 640.43 656.97 627.63 645.502/1/1996 636.02 664.23 633.71 640.431/2/1996 615.93 636.18 597.29 636.02

### 605.37 622.88 605.05 615.93### 581.50 608.69 581.04 605.37### 584.41 590.66 571.55 581.50

9/1/1995 561.88 587.61 561.01 584.418/1/1995 562.06 565.62 553.04 561.887/3/1995 544.75 565.40 542.51 562.066/1/1995 533.40 551.07 526.00 544.755/1/1995 514.76 533.41 513.03 533.404/3/1995 500.70 515.29 500.20 514.713/1/1995 487.39 508.15 479.70 500.712/1/1995 470.42 489.19 469.29 487.391/3/1995 459.21 471.36 457.20 470.42

### 453.55 462.73 442.88 459.27### 472.26 472.26 444.18 453.69### 462.69 474.74 449.27 472.35

9/1/1994 475.49 475.49 458.47 462.718/1/1994 458.28 477.59 456.08 475.497/1/1994 444.27 459.33 443.58 458.266/1/1994 456.50 463.23 439.83 444.275/2/1994 450.91 457.77 440.78 456.504/4/1994 445.66 452.79 435.86 450.913/1/1994 467.19 471.09 436.16 445.772/1/1994 481.60 482.23 464.26 467.141/3/1994 466.51 482.85 464.36 481.61

### 461.93 471.29 461.45 466.45

### 467.83 469.11 454.36 461.79### 458.93 471.10 456.40 467.839/1/1993 463.55 463.80 449.64 458.938/2/1993 448.13 463.56 446.94 463.567/1/1993 450.54 451.15 441.40 448.136/1/1993 450.23 455.63 442.50 450.535/3/1993 440.19 454.55 436.86 450.194/1/1993 451.67 452.63 432.30 440.193/1/1993 443.38 456.76 441.07 451.672/1/1993 438.78 450.04 428.25 443.38

1/4/1993 435.70 442.66 426.88 438.78### 431.35 442.65 428.61 435.71


7/111

### 418.66 431.93 415.58 431.35### 417.80 421.16 396.80 418.68

9/1/1992 414.03 425.27 412.71 417.808/3/1992 424.19 425.14 408.30 414.037/1/1992 408.20 424.80 407.20 424.21

6/1/1992 415.35 417.30 399.92 408.145/1/1992 414.95 418.75 409.85 415.354/1/1992 403.67 416.28 392.41 414.953/2/1992 412.68 413.78 401.94 403.692/3/1992 408.79 418.08 406.34 412.701/2/1992 417.03 421.18 408.64 408.78

### 375.11 418.32 371.36 417.09### 392.46 398.22 371.63 375.22### 387.86 393.81 376.11 392.45

9/3/1991 395.43 397.62 382.77 387.868/1/1991 387.81 396.82 374.09 395.437/1/1991 371.18 387.81 370.92 387.816/3/1991 389.81 389.81 367.98 371.165/1/1991 375.35 389.85 365.83 389.834/1/1991 375.22 391.26 370.27 375.343/1/1991 367.07 379.66 363.73 375.222/1/1991 343.91 370.96 340.37 367.071/2/1991 330.20 343.93 309.35 343.93

### 322.23 333.98 321.97 330.22### 303.99 323.02 301.61 322.22### 306.10 319.69 294.51 304.00

9/4/1990 322.56 326.53 295.98 306.058/1/1990 356.15 357.35 306.18 322.567/2/1990 358.02 369.78 350.09 356.156/1/1990 361.26 368.78 351.23 358.025/1/1990 330.80 362.26 330.80 361.234/2/1990 339.94 347.30 327.76 330.803/1/1990 331.89 344.49 331.08 339.942/1/1990 329.08 336.09 322.10 331.89

1/2/1990 353.40 360.59 319.83 329.08### 346.01 354.10 339.63 353.40### 340.36 346.50 330.91 345.99### 349.15 360.44 327.12 340.36

9/1/1989 351.45 354.13 341.37 349.158/1/1989 346.08 352.73 339.00 351.457/3/1989 317.98 346.08 317.26 346.086/1/1989 320.51 329.19 314.38 317.985/1/1989 309.64 323.06 304.06 320.524/3/1989 294.87 310.45 294.35 309.64

3/1/1989 288.86 299.99 286.46 294.872/1/1989 297.47 300.57 286.26 288.86


8/111

1/3/1989 277.72 297.51 273.81 297.47### 273.68 280.45 270.47 277.72### 278.97 280.37 262.85 273.70### 271.89 283.95 268.84 278.97

9/1/1988 261.52 274.87 256.98 271.91

8/1/1988 272.03 274.20 256.53 261.527/1/1988 273.50 276.36 262.48 272.026/1/1988 262.16 276.88 262.10 273.505/2/1988 261.36 263.70 248.85 262.164/4/1988 258.89 272.05 254.71 261.333/1/1988 267.82 272.64 256.07 258.892/1/1988 257.05 267.82 247.82 267.821/4/1988 247.10 261.78 240.17 257.07

### 230.32 253.35 221.24 247.08### 251.73 257.21 225.75 230.30### 321.83 328.94 216.46 251.79

9/1/1987 329.81 332.18 308.56 321.838/3/1987 318.62 337.89 314.51 329.807/1/1987 303.99 318.85 302.53 318.666/1/1987 290.12 310.27 286.93 304.005/1/1987 286.99 298.69 277.01 290.104/1/1987 291.59 303.65 275.67 288.363/2/1987 284.17 302.72 282.30 291.702/2/1987 274.08 287.55 273.16 284.201/2/1987 242.17 280.96 242.17 274.08

### 249.22 254.87 241.28 242.17### 243.97 249.22 235.51 249.22### 231.32 244.51 231.32 243.98

9/2/1986 252.93 254.13 228.08 231.328/1/1986 236.12 254.24 231.92 252.937/1/1986 250.67 253.20 233.07 236.126/2/1986 246.04 251.81 238.23 250.845/1/1986 235.52 249.19 232.26 247.354/1/1986 238.90 245.47 226.30 235.52

3/3/1986 226.92 240.11 222.18 238.902/3/1986 211.78 227.92 210.82 226.921/2/1986 211.28 214.57 202.60 211.78

### 202.17 213.08 200.10 211.28### 189.82 203.40 189.37 202.17### 182.06 190.15 181.16 189.82

9/3/1985 188.63 188.80 179.45 182.088/1/1985 190.92 192.17 186.10 188.637/1/1985 191.85 196.07 189.30 190.926/3/1985 189.55 191.85 185.03 191.85

5/1/1985 179.83 189.98 178.35 189.554/1/1985 180.66 183.61 177.86 179.83


9/111

3/1/1985 181.18 183.89 176.53 180.662/1/1985 179.63 183.95 177.75 181.181/2/1985 167.20 180.27 163.36 179.63

### 163.58 169.03 161.54 167.24### 166.09 170.41 162.99 163.58

### 166.10 169.62 160.02 166.099/4/1984 166.68 169.65 163.06 166.108/1/1984 150.66 168.80 150.66 166.687/2/1984 153.16 153.87 147.26 150.666/1/1984 150.55 155.64 148.53 153.185/1/1984 160.05 162.11 148.68 150.554/2/1984 159.18 160.69 154.12 160.053/1/1984 157.06 160.46 153.77 159.182/1/1984 163.41 164.00 152.13 157.061/3/1984 164.93 169.54 162.03 163.41

### 166.37 166.77 161.58 164.93### 163.55 168.07 161.63 166.40### 165.99 172.65 162.86 163.55

9/1/1983 164.40 170.41 163.95 166.078/1/1983 162.34 165.91 158.50 164.407/1/1983 168.11 170.72 161.50 162.566/1/1983 162.38 171.60 160.80 167.645/2/1983 164.41 166.99 160.29 162.394/4/1983 152.92 164.43 150.17 164.433/1/1983 148.07 155.02 148.07 152.962/1/1983 145.29 150.88 141.90 148.061/3/1983 140.65 148.36 138.08 145.30

### 138.56 143.68 134.79 140.64### 133.72 144.36 132.89 138.53### 120.40 140.40 120.15 133.72

9/1/1982 119.52 126.43 117.84 120.428/2/1982 107.71 120.26 102.20 119.517/1/1982 109.52 112.39 105.57 107.096/1/1982 111.97 112.48 107.01 109.61

5/3/1982 115.96 119.92 111.66 111.884/1/1982 111.96 119.33 111.48 116.443/1/1982 113.11 114.80 104.46 111.962/1/1982 119.81 119.81 110.03 113.111/4/1982 122.55 123.72 113.63 120.40

### 126.35 127.32 121.04 122.55### 122.35 126.97 119.13 126.35### 116.18 123.28 115.00 121.89

9/1/1981 122.79 124.58 110.19 116.188/3/1981 130.92 135.18 122.29 122.79

7/1/1981 131.21 131.78 125.96 130.926/1/1981 132.59 135.67 128.77 131.21


10/111

5/1/1981 132.81 134.92 128.78 132.594/1/1981 136.00 137.72 131.58 132.813/2/1981 131.27 138.38 128.56 136.002/2/1981 129.48 132.02 124.66 131.271/2/1981 135.76 140.32 128.57 129.55

### 140.52 140.66 125.32 135.76### 127.47 141.96 127.23 140.52### 125.46 135.88 124.66 127.47

9/2/1980 122.38 132.17 121.79 125.468/1/1980 121.67 127.78 119.42 122.387/1/1980 114.24 123.93 113.54 121.676/2/1980 111.24 117.98 109.77 114.245/1/1980 106.29 112.72 103.50 111.244/1/1980 102.09 106.79 98.95 106.293/3/1980 113.66 114.34 94.23 102.092/1/1980 114.16 120.22 111.33 113.661/2/1980 107.94 117.17 103.26 114.16

### 106.16 110.33 105.07 107.94### 101.82 107.89 99.42 106.16### 109.19 112.16 99.06 101.82

9/4/1979 109.32 111.58 105.38 109.328/1/1979 103.81 109.84 103.14 109.327/2/1979 102.91 105.17 100.35 103.816/1/1979 99.08 103.67 98.57 102.915/1/1979 101.76 102.57 97.49 99.084/2/1979 101.56 103.95 100.14 101.763/1/1979 96.28 103.31 95.98 101.592/1/1979 99.93 100.52 95.38 96.281/2/1979 96.11 102.59 95.22 99.93

### 95.01 98.58 92.64 96.11### 94.13 97.41 91.77 94.70### 102.54 106.23 91.65 93.15

9/1/1978 103.29 108.05 100.66 102.548/1/1978 100.68 106.27 99.95 103.29

7/3/1978 95.53 101.18 93.59 100.686/1/1978 97.24 101.84 93.99 95.535/1/1978 96.83 100.32 94.57 97.244/3/1978 89.20 97.91 88.07 96.833/1/1978 87.04 91.35 86.45 89.212/1/1978 89.25 91.32 86.58 87.041/3/1978 95.10 95.15 88.02 89.25

### 94.83 95.67 91.76 95.10### 92.19 97.11 90.01 94.83### 96.53 97.27 90.20 92.34

9/1/1977 96.77 98.43 94.44 96.538/1/1977 98.85 99.84 95.04 96.77


11/111

7/1/1977 100.48 102.57 97.71 98.856/1/1977 96.12 101.65 95.89 100.485/2/1977 98.44 100.93 95.52 96.124/1/1977 98.42 102.07 96.53 98.443/1/1977 99.82 102.70 97.80 98.42

2/1/1977 102.03 103.32 98.82 99.821/3/1977 107.46 107.97 100.91 102.03

### 102.10 107.82 101.62 107.46### 102.90 103.78 98.18 102.10### 105.24 105.75 99.21 102.90

9/1/1976 102.91 108.72 102.60 105.248/2/1976 103.44 105.41 100.43 102.917/1/1976 104.28 106.78 102.31 103.446/1/1976 100.18 105.07 97.97 104.285/3/1976 101.64 103.99 98.26 100.184/1/1976 102.77 104.63 99.57 101.643/1/1976 99.71 104.39 98.23 102.772/2/1976 100.86 103.07 98.50 99.711/2/1976 90.19 101.99 89.81 100.86

### 91.24 91.90 86.15 90.19### 89.04 92.33 87.63 91.24### 83.87 91.75 82.57 89.04

9/2/1975 86.88 87.42 81.57 83.878/1/1975 88.75 89.04 82.21 86.887/1/1975 95.19 96.58 87.68 88.756/2/1975 91.32 95.85 89.30 95.195/1/1975 87.30 93.51 86.94 91.154/1/1975 83.36 88.79 79.66 87.303/3/1975 81.59 87.08 80.08 83.362/3/1975 76.98 83.56 76.00 81.591/2/1975 68.65 78.69 68.65 76.98

### 69.80 69.80 64.13 68.56### 73.90 77.41 66.85 69.97### 63.54 75.90 60.96 73.90

9/3/1974 72.15 73.01 62.52 63.548/1/1974 79.31 83.53 69.37 72.157/1/1974 86.00 86.89 78.96 79.316/3/1974 87.28 93.76 85.13 86.005/1/1974 90.31 93.59 85.87 87.284/1/1974 93.98 95.42 88.62 90.313/1/1974 96.22 101.05 93.44 93.982/1/1974 96.57 97.43 89.53 96.221/2/1974 97.55 100.94 91.62 96.57

### 95.83 99.09 91.05 97.55

### 108.29 109.20 94.88 95.96### 108.43 112.82 107.08 108.29


12/111

9/4/1973 104.25 110.45 102.13 108.438/1/1973 108.17 108.17 99.74 104.257/2/1973 104.10 111.04 100.44 108.226/1/1973 104.95 109.52 101.45 104.265/1/1973 106.97 112.25 101.36 104.95

4/2/1973 111.52 113.65 105.44 106.973/1/1973 111.68 115.61 107.41 111.522/1/1973 116.03 118.98 109.80 111.681/2/1973 118.06 121.74 114.97 116.03

### 116.67 119.79 114.63 118.05### 111.58 117.91 111.32 116.67### 110.55 112.26 106.27 111.58

9/1/1972 111.09 112.12 107.35 110.558/1/1972 107.39 113.45 107.06 111.097/3/1972 107.14 110.27 104.43 107.396/1/1972 109.53 110.51 105.94 107.145/1/1972 107.67 111.48 103.83 109.534/3/1972 107.20 111.11 106.18 107.673/1/1972 106.57 109.75 105.86 107.202/1/1972 103.94 107.16 103.10 106.571/3/1972 102.09 105.00 100.87 103.94

### 93.99 102.21 93.95 102.09### 94.23 96.08 89.34 93.99### 98.34 100.96 92.96 94.23

9/1/1971 99.03 102.25 96.97 98.348/2/1971 95.58 101.51 92.81 99.037/1/1971 99.16 101.52 95.08 95.586/1/1971 99.63 102.07 96.92 98.705/3/1971 103.95 104.42 98.68 99.634/1/1971 100.31 105.60 99.63 103.953/1/1971 96.75 102.03 96.11 100.312/1/1971 95.88 99.59 94.92 96.751/4/1971 92.15 96.49 90.64 95.88

### 87.20 92.99 86.11 92.15

### 83.25 87.60 82.23 87.20### 84.30 87.75 82.29 83.259/1/1970 81.52 84.99 79.95 84.308/3/1970 78.05 82.47 74.13 81.527/1/1970 72.72 79.03 70.69 78.056/1/1970 76.55 79.96 72.25 72.725/1/1970 81.52 82.32 68.61 76.554/1/1970 89.63 90.70 79.31 81.523/2/1970 89.50 91.07 86.19 89.632/2/1970 85.02 90.33 84.64 89.50

1/2/1970 92.06 94.25 84.42 85.02### 93.81 94.47 88.62 92.06


13/111

### 97.12 99.23 92.24 93.81### 93.12 98.83 91.66 97.12

9/2/1969 95.51 96.62 91.77 93.128/1/1969 91.92 96.43 91.48 95.517/1/1969 97.71 100.33 88.04 91.83

6/2/1969 103.46 103.75 95.21 97.715/1/1969 103.69 106.74 102.29 103.464/1/1969 101.51 104.56 99.08 103.693/3/1969 98.13 102.35 97.06 101.512/3/1969 103.01 104.61 97.36 98.131/2/1969 103.86 104.87 96.63 103.01

### 108.37 109.37 102.98 103.86### 103.41 109.09 101.85 108.37### 102.67 105.78 101.80 103.41

9/3/1968 98.86 103.63 98.31 102.678/1/1968 97.74 99.67 95.79 98.867/1/1968 99.58 103.67 96.84 97.746/3/1968 98.72 102.84 98.72 99.585/1/1968 97.46 100.19 95.80 98.684/1/1968 91.11 98.61 91.11 97.463/1/1968 89.36 91.09 86.99 90.202/1/1968 92.24 93.44 86.73 89.361/2/1968 96.47 97.84 91.27 92.24

### 94.00 96.90 93.41 96.47### 93.30 95.51 90.09 94.00### 96.71 98.25 93.29 93.30

9/1/1967 93.64 98.31 93.00 96.718/1/1967 94.75 96.67 92.01 93.647/3/1967 90.64 95.51 90.12 94.756/1/1967 89.08 93.28 87.19 90.645/1/1967 94.01 95.25 88.71 89.084/3/1967 90.20 94.77 87.86 94.013/1/1967 86.78 91.72 86.67 90.202/1/1967 86.61 89.00 85.61 86.78

1/3/1967 80.33 88.17 79.43 86.61


14/111

Volume Adj Close Rend_S&P 500

4223303800.00 1958.08 -0.71%4214851900.00 1972.18 -6.26%3709178600.00 2103.84 1.97%3513296300.00 2063.11 -2.10%3298780000.00 2107.39 1.05%3521458000.00 2085.51 0.85%3638745400.00 2067.89 -1.74%3806470500.00 2104.50 5.49%4091934500.00 1994.99 -3.10%3788631300.00 2058.90 -0.42%3479201500.00 2067.56 2.45%4260310800.00 2018.05 2.32%

3364623800.00 1972.29 -1.55%2875718500.00 2003.37 3.77%3214440400.00 1930.67 -1.51%3158130000.00 1960.23 1.91%3185100900.00 1923.57 2.10%3589287600.00 1883.95 0.62%3579015700.00 1872.34 0.69%3875949400.00 1859.45 4.31%3806266600.00 1782.59 -3.56%3203412300.00 1848.36 2.36%

3261324500.00 1805.81 2.80%3498866500.00 1756.54 4.46%3474152000.00 1681.55 2.97%3069868600.00 1632.97 -3.13%3270645900.00 1685.73 4.95%3996199000.00 1606.28 -1.50%3661220400.00 1630.74 2.08%3674685000.00 1597.57 1.81%3591577500.00 1569.19 3.60%3851884200.00 1514.68 1.11%

3802304200.00 1498.11 5.04%3479625500.00 1426.19 0.71%3593110000.00 1416.18 0.28%3587115700.00 1412.16 -1.98%3857553100.00 1440.67 2.42%3183567800.00 1406.58 1.98%3663113300.00 1379.32 1.26%4103472300.00 1362.16 3.96%4158095900.00 1310.33 -6.27%3916786000.00 1397.91 -0.75%

3980752200.00 1408.47 3.13%4143404000.00 1365.68 4.06%


15/111


16/111

4868908000.00 1322.70 -0.60%4148143000.00 1330.63 -3.48%4925982300.00 1378.55 -6.12%3363127500.00 1468.36 -0.86%4317578500.00 1481.14 -4.40%

3477202100.00 1549.38 1.48%3196581500.00 1526.75 3.58%4091885600.00 1473.99 1.29%3564854700.00 1455.27 -3.20%3261343300.00 1503.35 -1.78%3104253600.00 1530.62 3.25%3006294500.00 1482.37 4.33%3205736800.00 1420.86 1.00%2935275700.00 1406.82 -2.18%2983144500.00 1438.24 1.41%2462849000.00 1418.30 1.26%2826198000.00 1400.63 1.65%2708938600.00 1377.94 3.15%2563743500.00 1335.85 2.46%2280876500.00 1303.82 2.13%2440476000.00 1276.66 0.51%2632855400.00 1270.20 0.01%2591135900.00 1270.09 -3.09%2406755200.00 1310.61 1.22%2310510800.00 1294.87 1.11%2380568400.00 1280.66 0.05%2595998000.00 1280.08 2.55%2057125200.00 1248.29 -0.10%2260836100.00 1249.48 3.52%2493393300.00 1207.01 -1.77%2232144200.00 1228.81 0.69%1930243400.00 1220.33 -1.12%1962713500.00 1234.18 3.60%1929251300.00 1191.33 -0.01%

1960127100.00 1191.50 3.00%2180315700.00 1156.85 -2.01%1874017200.00 1180.59 -1.91%1636467800.00 1203.60 1.89%1658930000.00 1181.27 -2.53%1449518100.00 1211.92 3.25%1524465700.00 1173.82 3.86%1571990400.00 1130.20 1.40%1360850900.00 1114.58 0.94%1260227200.00 1104.24 0.23%

1456371400.00 1101.72 -3.43%1381109500.00 1140.84 1.80%


17/111

1524950000.00 1120.68 1.21%1583171400.00 1107.30 -1.68%1528634700.00 1126.21 -1.64%1554000000.00 1144.94 1.22%1722750000.00 1131.13 1.73%

1312119500.00 1111.92 5.08%1313181000.00 1058.20 0.71%1469452100.00 1050.71 5.50%1501457600.00 995.97 -1.19%1229836600.00 1008.01 1.79%1507327200.00 990.31 1.62%1562219000.00 974.50 1.13%1554328500.00 963.59 5.09%1498005700.00 916.92 8.10%1503596600.00 848.18 0.84%1400452600.00 841.15 -1.70%1539433800.00 855.70 -2.74%1289625700.00 879.82 -6.03%1492221000.00 936.31 5.71%1717287300.00 885.76 8.64%1472279000.00 815.28 -11.00%1374013600.00 916.07 0.49%2012640000.00 911.62 -7.90%1604925500.00 989.82 -7.25%1281036300.00 1067.14 -0.91%1372613600.00 1076.92 -6.14%1385540000.00 1147.39 3.67%1444200000.00 1106.73 -2.08%1490628500.00 1130.20 -1.56%1303608500.00 1148.08 0.76%1317790400.00 1139.45 7.52%1361033900.00 1059.78 1.81%1777119300.00 1040.94 -8.17%1055621700.00 1133.58 -6.41%

1186805200.00 1211.23 -1.07%1265732800.00 1224.38 -2.50%1170568100.00 1255.82 0.51%1333839500.00 1249.46 7.68%1322155000.00 1160.33 -6.42%1203668400.00 1239.94 -9.23%1386909500.00 1366.01 3.46%1232315000.00 1320.28 0.41%1034230000.00 1314.95 -8.01%1241718100.00 1429.40 -0.49%

1101770000.00 1436.51 -5.35%931317300.00 1517.68 6.07%


18/111

1002085000.00 1430.83 -1.63%1054454500.00 1454.60 2.39%948127200.00 1420.60 -2.19%

1110055700.00 1452.43 -3.08%1190591300.00 1498.58 9.67%

1105815000.00 1366.42 -2.01%1124410000.00 1394.46 -5.09%909760900.00 1469.25 5.78%920777100.00 1388.91 1.91%950119000.00 1362.93 6.25%831252300.00 1282.71 -2.86%758193100.00 1320.41 -0.63%765225200.00 1328.72 -3.20%781644000.00 1372.71 5.44%826511000.00 1301.84 -2.50%926652300.00 1335.18 3.79%822904300.00 1286.37 3.88%807392600.00 1238.33 -3.23%901605200.00 1279.64 4.10%722756800.00 1229.23 5.64%706959000.00 1163.63 5.91%853938600.00 1098.67 8.03%834008500.00 1017.01 6.24%761383300.00 957.28 -14.58%674577700.00 1120.67 -1.16%650416800.00 1133.84 3.94%601696000.00 1090.82 -1.88%683412300.00 1111.75 0.91%654296300.00 1101.75 4.99%643738400.00 1049.34 7.04%667360500.00 980.28 1.02%564825400.00 970.43 1.57%545404700.00 955.40 4.46%637188200.00 914.62 -3.45%

570023800.00 947.28 5.32%524762300.00 899.47 -5.75%568452200.00 954.31 7.81%543785200.00 885.14 4.35%506850000.00 848.28 5.86%500497700.00 801.34 5.84%533832000.00 757.12 -4.26%538116300.00 790.82 0.59%555199000.00 786.16 6.13%451853800.00 740.74 -2.15%

438942000.00 757.02 7.34%442891700.00 705.27 2.61%


19/111

422632000.00 687.33 5.42%347213600.00 651.99 1.88%420610000.00 639.95 -4.57%420065000.00 670.63 0.23%421495000.00 669.12 2.29%

441379500.00 654.17 1.34%447510000.00 645.50 0.79%460156500.00 640.43 0.69%439102700.00 636.02 3.26%400939500.00 615.93 1.74%382961900.00 605.37 4.10%382759500.00 581.50 -0.50%369404000.00 584.41 4.01%323806000.00 561.88 -0.03%379995500.00 562.06 3.18%357604500.00 544.75 2.13%359721300.00 533.40 3.63%348814200.00 514.71 2.80%354150400.00 500.71 2.73%349858900.00 487.39 3.61%345888000.00 470.42 2.43%314656600.00 459.27 1.23%311899500.00 453.69 -3.95%316548500.00 472.35 2.08%306893800.00 462.71 -2.69%293626000.00 475.49 3.76%262483000.00 458.26 3.15%279367200.00 444.27 -2.68%280603300.00 456.50 1.24%317314700.00 450.91 1.15%331677800.00 445.77 -4.57%322199400.00 467.14 -3.00%330964700.00 481.61 3.25%270900000.00 466.45 1.01%

293489000.00 461.79 -1.29%295763300.00 467.83 1.94%277795200.00 458.93 -1.00%261774000.00 463.56 3.44%264902300.00 448.13 -0.53%264796300.00 450.53 0.08%265823000.00 450.19 2.27%290506100.00 440.19 -2.54%262875600.00 451.67 1.87%298768900.00 443.38 1.05%

276402500.00 438.78 0.70%229184500.00 435.71 1.01%


20/111

218946000.00 431.35 3.03%214042700.00 418.68 0.21%200396100.00 417.80 0.91%181680900.00 414.03 -2.40%201733600.00 424.21 3.94%

202516300.00 408.14 -1.74%192399500.00 415.35 0.10%216163300.00 414.95 2.79%193118100.00 403.69 -2.18%235259400.00 412.70 0.96%249268100.00 408.78 -1.99%209637600.00 417.09 11.16%190722500.00 375.22 -4.39%185306900.00 392.45 1.18%170388500.00 387.86 -1.91%175330000.00 395.43 1.96%165836300.00 387.81 4.49%171125000.00 371.16 -4.79%180533600.00 389.83 3.86%191974000.00 375.34 0.03%203933500.00 375.22 2.22%238220000.00 367.07 6.73%175670900.00 343.93 4.15%161548000.00 330.22 2.48%159148500.00 322.22 5.99%166433000.00 304.00 -0.67%152015200.00 306.05 -5.12%179009100.00 322.56 -9.43%168996100.00 356.15 -0.52%160561400.00 358.02 -0.89%171016800.00 361.23 9.20%146198500.00 330.80 -2.69%155573600.00 339.94 2.43%165598400.00 331.89 0.85%

181041300.00 329.08 -6.88%167968000.00 353.40 2.14%151683800.00 345.99 1.65%190398600.00 340.36 -2.52%159516000.00 349.15 -0.65%177996500.00 351.45 1.55%170784000.00 346.08 8.84%188049000.00 317.98 -0.79%177720400.00 320.52 3.51%169782000.00 309.64 5.01%

167067700.00 294.87 2.08%177037300.00 288.86 -2.89%


21/111

177441400.00 297.47 7.11%141529000.00 277.72 1.47%141934700.00 273.70 -1.89%169458000.00 278.97 2.60%154057100.00 271.91 3.97%

150345600.00 261.52 -3.86%176540500.00 272.02 -0.54%206096300.00 273.50 4.33%165665700.00 262.16 0.32%169819000.00 261.33 0.94%182297300.00 258.89 -3.33%196464500.00 267.82 4.18%185329000.00 257.07 4.04%186222200.00 247.08 7.29%192922000.00 230.30 -8.53%290813600.00 251.79 -21.76%186014200.00 321.83 -2.42%201342800.00 329.80 3.50%188559000.00 318.66 4.82%170931800.00 304.00 4.79%178560000.00 290.10 0.60%195942800.00 288.36 -1.15%188040900.00 291.70 2.64%190952600.00 284.20 3.69%200203800.00 274.08 13.18%154548600.00 242.17 -2.83%159703100.00 249.22 2.15%137562600.00 243.98 5.47%156723800.00 231.32 -8.54%134628500.00 252.93 7.12%142845400.00 236.12 -5.87%132604700.00 250.84 1.41%134830400.00 247.35 5.02%153995400.00 235.52 -1.41%

167450000.00 238.90 5.28%162673600.00 226.92 7.15%137386800.00 211.78 0.24%138908500.00 211.28 4.51%126471500.00 202.17 6.51%115858200.00 189.82 4.25%103355700.00 182.08 -3.47%91128100.00 188.63 -1.20%117603100.00 190.92 -0.48%111110000.00 191.85 1.21%

112929000.00 189.55 5.41%99699000.00 179.83 -0.46%


22/111

107356600.00 180.66 -0.29%120806300.00 181.18 0.86%127555000.00 179.63 7.41%93063000.00 167.24 2.24%87374200.00 163.58 -1.51%

95744300.00 166.09 -0.01%97242600.00 166.10 -0.35%112364300.00 166.68 10.63%83290900.00 150.66 -1.65%90649500.00 153.18 1.75%91883600.00 150.55 -5.94%89513500.00 160.05 0.55%87568600.00 159.18 1.35%101281000.00 157.06 -3.89%110912800.00 163.41 -0.92%91461900.00 164.93 -0.88%92130400.00 166.40 1.74%89241900.00 163.55 -1.52%86222300.00 166.07 1.02%77705600.00 164.40 1.13%84270500.00 162.56 -3.03%93189500.00 167.64 3.23%96525700.00 162.39 -1.24%94631000.00 164.43 7.50%87064700.00 152.96 3.31%89431500.00 148.06 1.90%91654200.00 145.30 3.31%78372200.00 140.64 1.52%92881400.00 138.53 3.60%102066100.00 133.72 11.04%76697600.00 120.42 0.76%79960400.00 119.51 11.60%56402800.00 107.09 -2.30%53445900.00 109.61 -2.03%

53518000.00 111.88 -3.92%56413800.00 116.44 4.00%57043000.00 111.96 -1.02%53475200.00 113.11 -6.05%52087000.00 120.40 -1.75%45465900.00 122.55 -3.01%51775000.00 126.35 3.66%48051300.00 121.89 4.91%47611400.00 116.18 -5.38%45757600.00 122.79 -6.21%

45338600.00 130.92 -0.22%51932700.00 131.21 -1.04%


23/111

47850500.00 132.59 -0.17%55782800.00 132.81 -2.35%55705000.00 136.00 3.60%45764200.00 131.27 1.33%47460900.00 129.55 -4.57%

48493600.00 135.76 -3.39%56797200.00 140.52 10.24%46604300.00 127.47 1.60%52285700.00 125.46 2.52%47579500.00 122.38 0.58%48926300.00 121.67 6.50%40931900.00 114.24 2.70%38082800.00 111.24 4.66%33570900.00 106.29 4.11%43442300.00 102.09 -10.18%49767000.00 113.66 -0.44%55642700.00 114.16 5.76%37087000.00 107.94 1.68%32577600.00 106.16 4.26%38509100.00 101.82 -6.86%39467800.00 109.32 0.00%37018200.00 109.32 5.31%34052300.00 103.81 0.87%36685700.00 102.91 3.87%29729000.00 99.08 -2.63%32354500.00 101.76 0.17%30898600.00 101.59 5.52%26357800.00 96.28 -3.65%29366300.00 99.93 3.97%26123500.00 96.11 1.49%25452800.00 94.70 1.66%32957200.00 93.15 -9.16%34795000.00 102.54 -0.73%39078200.00 103.29 2.59%

28774000.00 100.68 5.39%31108600.00 95.53 -1.76%36582700.00 97.24 0.42%36422500.00 96.83 8.54%23532200.00 89.21 2.49%20439400.00 87.04 -2.48%21333800.00 89.25 -6.15%22596600.00 95.10 0.28%24635700.00 94.83 2.70%20501900.00 92.34 -4.34%

19278000.00 96.53 -0.25%19683900.00 96.77 -2.10%


24/111

24885700.00 98.85 -1.62%22934500.00 100.48 4.54%21124700.00 96.12 -2.36%21069500.00 98.44 0.02%19617300.00 98.42 -1.40%

21824200.00 99.82 -2.17%24978000.00 102.03 -5.05%25169000.00 107.46 5.25%19902500.00 102.10 -0.78%18020000.00 102.90 -2.22%20450000.00 105.24 2.26%16461800.00 102.91 -0.51%19456600.00 103.44 -0.81%20048100.00 104.28 4.09%18638500.00 100.18 -1.44%19370900.00 101.64 -1.10%23787800.00 102.77 3.07%32793100.00 99.71 -1.14%32111400.00 100.86 11.83%16633600.00 90.19 -1.15%17456800.00 91.24 2.47%16454300.00 89.04 6.16%13697100.00 83.87 -3.46%14140400.00 86.88 -2.11%20737200.00 88.75 -6.77%22210900.00 95.19 4.43%22864700.00 91.15 4.41%21336800.00 87.30 4.73%23494000.00 83.36 2.17%23221000.00 81.59 5.99%20781300.00 76.98 12.28%16005700.00 68.56 -2.02%14709500.00 69.97 -5.32%17214700.00 73.90 16.30%

14752500.00 63.54 -11.93%13469500.00 72.15 -9.03%12956800.00 79.31 -7.78%12867500.00 86.00 -1.47%12998100.00 87.28 -3.36%12630900.00 90.31 -3.91%15321400.00 93.98 -2.33%14236300.00 96.22 -0.36%17144000.00 96.57 -1.00%20392500.00 97.55 1.66%

19775200.00 95.96 -11.39%19164700.00 108.29 -0.13%


25/111

18177300.00 108.43 4.01%12390800.00 104.25 -3.67%15300400.00 108.22 3.80%13308000.00 104.26 -0.66%15884000.00 104.95 -1.89%

14640500.00 106.97 -4.08%16233600.00 111.52 -0.14%17691500.00 111.68 -3.75%19458000.00 116.03 -1.71%19593600.00 118.05 1.18%21245500.00 116.67 4.56%15125000.00 111.58 0.93%13122000.00 110.55 -0.49%16055200.00 111.09 3.45%15001000.00 107.39 0.23%14880400.00 107.14 -2.18%15958100.00 109.53 1.73%19107500.00 107.67 0.44%19000400.00 107.20 0.59%19829000.00 106.57 2.53%18940000.00 103.94 1.81%17805400.00 102.09 8.62%14034700.00 93.99 -0.25%13894700.00 94.23 -4.18%12676600.00 98.34 -0.70%15043100.00 99.03 3.61%13248000.00 95.58 -3.16%14500000.00 98.70 -0.93%15956000.00 99.63 -4.16%19955700.00 103.95 3.63%17716900.00 100.31 3.68%20444200.00 96.75 0.91%18472500.00 95.88 4.05%15846800.00 92.15 5.68%

12399500.00 87.20 4.74%12358600.00 83.25 -1.25%15148500.00 84.30 3.41%10925200.00 81.52 4.45%10880900.00 78.05 7.33%10713600.00 72.72 -5.00%12992800.00 76.55 -6.10%10590900.00 81.52 -9.05%10535700.00 89.63 0.15%12698400.00 89.50 5.27%

11114700.00 85.02 -7.65%13260400.00 92.06 -1.87%


26/111

11692100.00 93.81 -3.41%14052600.00 97.12 4.30%10872800.00 93.12 -2.50%10025200.00 95.51 4.01%11543300.00 91.83 -6.02%

11608000.00 97.71 -5.56%12778500.00 103.46 -0.22%12203800.00 103.69 2.15%10577000.00 101.51 3.44%12026600.00 98.13 -4.74%12664500.00 103.01 -0.82%15589400.00 103.86 -4.16%15661100.00 108.37 4.80%16102700.00 103.41 0.72%14230000.00 102.67 3.85%11231100.00 98.86 1.15%14864700.00 97.74 -1.85%15842900.00 99.58 0.91%13866800.00 98.68 1.25%15490000.00 97.46 8.05%9600400.00 90.20 0.94%9583100.00 89.36 -3.12%

12371800.00 92.24 -4.38%12220500.00 96.47 2.63%11014500.00 94.00 0.75%10763600.00 93.30 -3.53%10733500.00 96.71 3.28%9419100.00 93.64 -1.17%

11353000.00 94.75 4.53%10020000.00 90.64 1.75%10331300.00 89.08 -5.24%9942500.00 94.01 4.22%

10580400.00 90.20 3.94%10153600.00 86.78 0.20%

10426100.00 86.61


27/111

Rend_S&P 50

Rendimiento Mensual 0.63%Variai!n Mensual 0.19%"esiaion Mensual 4.36%

Rendimiento $nual 7.84%

asa li&re de ries'o 6.10%

(rima de Merado 1.74%

Riesgo)* de datos 584)iel 0%"ias de Rend. )e'atios 241(ro&a&ilidad de (erdida

!"#$%

"ias de Rend. (ositios 343(ro&a&ilidad de +anania

5"$'%


28/111


29/111


30/111


31/111


32/111


33/111


34/111


35/111


36/111


37/111


38/111


39/111


40/111

0


41/111


42/111


43/111


44/111


45/111


46/111


47/111


48/111


49/111


50/111


51/111


52/111


53/111

()S*Date Open High Low Close

9/1/2015 10176.50 10362.26 9821.37 10031.608/3/2015 10883.46 10916.22 9509.59 10176.507/1/2015 10844.46 11032.61 10622.32 10882.286/1/2015 11081.67 11170.82 10768.62 10805.215/1/2015 11074.95 11254.87 10961.18 11056.304/1/2015 10906.13 11248.99 10834.02 11049.743/2/2015 11053.66 11115.58 10659.03 10899.192/2/2015 10567.96 11142.56 10495.71 11062.791/2/2015 10859.80 10889.25 10442.80 10537.22

12/1/2014 10933.11 11008.54 10360.03 10839.2411/3/2014 10834.40 11068.27 10704.56 10955.4110/1/2014 10688.65 10846.09 9886.08 10845.00

9/2/2014 11050.57 11108.39 10685.00 10702.938/1/2014 10699.81 11054.19 10557.61 11046.297/1/2014 11002.37 11105.85 10726.38 10726.436/2/2014 10760.54 11025.92 10729.97 10979.425/1/2014 10626.51 10760.87 10518.95 10756.314/1/2014 10538.44 10669.43 10271.36 10627.173/3/2014 10349.30 10550.24 10272.09 10527.772/3/2014 9967.69 10471.63 9732.47 10425.861/2/2014 10352.71 11334.65 9908.03 9967.65

12/2/2013 10173.77 10406.77 9925.62 10400.32

11/1/2013 10010.27 10229.57 9909.54 10183.2310/1/2013 9624.18 10127.63 9441.66 10009.649/3/2013 9357.81 9906.32 9296.27 9621.248/1/2013 9617.29 9690.10 9246.89 9270.667/1/2013 9154.26 9682.11 9074.59 9558.836/3/2013 9317.39 9412.05 8814.76 9112.695/1/2013 9248.45 9695.46 9169.78 9302.274/1/2013 9098.06 9276.88 8890.45 9276.883/1/2013 8827.83 9128.89 8779.84 9107.042/1/2013 8931.46 9004.41 8700.73 8868.72

1/2/2013 8571.53 8944.29 8571.08 8894.7112/3/2012 8260.43 8519.14 8205.33 8443.5111/1/2012 8231.67 8339.78 7841.76 8260.4310/1/2012 8276.09 8470.69 8152.79 8221.409/4/2012 8012.87 8515.60 7960.87 8251.008/1/2012 7891.34 8160.42 7710.83 8014.937/2/2012 7810.83 7939.15 7538.24 7863.936/1/2012 7368.41 7801.84 7222.88 7801.845/1/2012 8115.06 8211.65 7387.45 7463.964/2/2012 8206.94 8305.69 7835.29 8119.06

3/1/2012 8136.13 8327.67 7898.61 8206.932/1/2012 7838.48 8210.26 7838.48 8113.24


54/111

1/3/2012 7477.03 7929.76 7459.45 7838.4812/1/2011 7484.50 7596.11 7129.84 7477.0311/1/2011 7565.03 7681.22 6898.12 7484.5010/3/2011 6791.65 7864.49 6414.89 7563.389/1/2011 7528.39 7584.73 6641.30 6791.65

8/1/2011 8124.03 8172.34 6891.04 7528.397/1/2011 8319.10 8496.42 8011.45 8079.446/1/2011 8477.28 8477.28 7901.08 8319.105/2/2011 8671.41 8718.25 8208.67 8477.284/1/2011 8404.98 8678.10 8205.79 8671.413/1/2011 8438.55 8470.35 7873.30 8404.982/1/2011 8139.20 8520.27 8139.20 8438.551/3/2011 7964.04 8222.51 7909.34 8139.16

12/1/2010 7430.95 7982.59 7430.95 7964.0211/1/2010 7513.37 7817.25 7385.58 7430.9410/1/2010 7281.09 7615.23 7240.21 7513.359/1/2010 6704.23 7376.91 6704.23 7281.078/2/2010 6999.10 7196.54 6594.95 6704.157/1/2010 6469.65 7092.55 6355.83 6998.996/1/2010 6791.44 7088.77 6454.34 6469.655/3/2010 7474.43 7560.16 6451.67 6791.574/1/2010 7447.94 7743.74 7437.39 7474.403/1/2010 7035.05 7497.88 7035.05 7447.802/1/2010 6883.79 7111.52 6631.51 7035.041/4/2010 7184.98 7471.31 6869.21 6883.78

12/1/2009 7092.36 7288.23 7002.47 7184.9611/2/2009 6739.47 7266.51 6692.85 7092.3610/1/2009 6910.87 7241.39 6633.98 6739.459/1/2009 6643.24 7092.70 6448.03 6910.888/3/2009 6424.28 6775.74 6338.09 6643.247/1/2009 5905.16 6455.05 5552.82 6424.286/1/2009 6004.07 6231.03 5706.25 5905.155/1/2009 5513.36 6007.96 5492.87 6004.074/1/2009 4978.96 5622.23 4908.73 5513.36

3/2/2009 4617.03 5232.55 4181.75 4978.982/2/2009 5195.79 5524.12 4596.90 4617.031/2/2009 5755.76 6014.00 5023.47 5195.79

12/1/2008 5599.29 5848.15 5059.81 5757.0511/3/2008 6061.09 6351.60 4607.47 5599.3010/1/2008 7532.80 7546.81 5178.16 6061.099/2/2008 8382.77 8434.90 7167.77 7532.808/1/2008 8438.71 8524.20 8180.88 8382.087/1/2008 8660.29 8694.11 8089.49 8438.646/2/2008 9401.10 9408.76 8590.95 8660.48

5/1/2008 9299.60 9687.24 9245.16 9401.084/1/2008 8797.16 9391.09 8797.16 9299.60


55/111

3/3/2008 8962.46 9018.13 8362.67 8797.292/1/2008 9126.17 9348.85 8731.35 8962.461/2/2008 9740.31 9781.57 8343.62 9126.16

12/3/2007 9856.81 10140.47 9473.79 9740.3211/1/2007 10311.55 10311.55 9382.87 9856.85

10/1/2007 10039.30 10387.17 9824.30 10311.619/4/2007 9597.01 10078.06 9377.79 10039.288/1/2007 9554.50 9798.12 8811.55 9596.987/2/2007 9873.02 10238.25 9500.95 9554.506/1/2007 9978.74 10068.29 9701.92 9873.025/1/2007 9627.73 10004.49 9586.32 9978.644/2/2007 9261.84 9752.44 9249.32 9627.733/1/2007 9124.54 9352.44 8812.37 9261.822/1/2007 9254.84 9463.62 9022.94 9124.541/3/2007 9137.96 9271.75 8957.24 9254.73

12/1/2006 8969.00 9188.17 8885.77 9139.0211/1/2006 8774.98 8995.63 8684.79 8969.0010/2/2006 8469.67 8846.24 8416.12 8774.989/1/2006 8388.68 8498.27 8218.99 8469.658/1/2006 8242.23 8401.14 8140.11 8388.567/3/2006 8169.07 8264.11 7824.41 8242.126/1/2006 8189.11 8316.44 7708.11 8169.075/1/2006 8471.43 8651.74 7974.84 8189.114/3/2006 8233.23 8491.89 8183.43 8471.433/1/2006 8060.45 8321.98 7963.34 8233.202/1/2006 8106.45 8156.28 7912.72 8060.611/3/2006 7753.97 8130.19 7753.97 8106.55

12/1/2005 7645.47 7867.59 7645.47 7753.9511/1/2005 7433.05 7768.03 7411.23 7645.2810/3/2005 7632.98 7652.89 7211.14 7433.129/1/2005 7496.11 7667.64 7471.85 7632.988/1/2005 7476.66 7590.83 7360.98 7496.097/1/2005 7217.84 7529.01 7174.95 7476.666/1/2005 7134.32 7351.21 7131.07 7217.78

5/2/2005 7008.37 7187.94 6902.51 7134.334/1/2005 7167.55 7237.64 6927.10 7008.323/1/2005 7321.23 7455.08 7065.83 7167.532/1/2005 7089.95 7362.83 7089.95 7321.231/3/2005 7250.06 7268.21 6984.02 7089.83

12/1/2004 7005.72 7273.18 6966.57 7250.0611/1/2004 6692.71 7075.80 6685.73 7005.7210/1/2004 6570.39 6717.55 6493.18 6692.719/1/2004 6454.20 6639.78 6444.84 6570.258/2/2004 6403.15 6463.05 6215.97 6454.22

7/1/2004 6602.92 6604.65 6273.40 6403.156/1/2004 6484.73 6622.20 6450.40 6602.99


56/111

5/3/2004 6439.42 6568.01 6211.33 6484.724/1/2004 6599.06 6715.09 6427.69 6439.423/1/2004 6692.37 6798.12 6364.58 6599.062/2/2004 6551.63 6778.02 6520.91 6692.371/2/2004 6464.00 6680.01 6438.47 6551.63

12/1/2003 6073.00 6469.50 6073.00 6464.0011/3/2003 5959.01 6080.56 5922.45 6073.0210/1/2003 5644.02 5983.49 5644.02 5959.019/2/2003 5660.16 5857.79 5614.48 5644.038/1/2003 5558.99 5681.76 5430.77 5660.167/1/2003 5501.38 5671.54 5437.77 5558.996/2/2003 5435.38 5739.03 5435.38 5505.175/1/2003 5131.56 5437.84 5068.04 5435.374/1/2003 4730.21 5151.07 4730.21 5131.563/3/2003 4716.08 4971.11 4418.62 4730.212/3/2003 4868.68 4903.28 4601.45 4716.071/2/2003 5146.00 5255.39 4769.79 4868.68

12/2/2002 5229.66 5229.66 4958.02 5000.0011/1/2002 5079.73 5247.64 4947.98 5236.8510/1/2002 4873.75 5093.26 4452.49 5000.329/3/2002 5036.59 5205.76 4709.33 4709.968/1/2002 5067.88 5452.45 4793.18 5239.817/1/2002 5535.24 5598.68 4549.66 5195.616/3/2002 5901.83 5920.87 5543.28 5636.545/1/2002 6136.46 6193.88 5977.86 6035.274/1/2002 6327.11 6327.11 6010.43 6071.223/1/2002 6224.02 6445.01 6224.02 6348.792/1/2002 6087.93 6124.30 5894.75 6117.961/2/2002 6244.21 6307.97 5973.42 6116.90

12/3/2001 6082.96 6284.81 6019.31 6236.3911/1/2001 5878.57 6219.79 5878.57 6125.0410/1/2001 5731.49 5990.86 5731.49 5776.859/4/2001 6233.74 6233.74 5331.38 5750.428/1/2001 6525.58 6538.80 6197.26 6215.66

7/2/2001 6632.58 6632.58 6324.36 6523.366/1/2001 6796.90 6894.39 6513.42 6574.325/1/2001 6778.18 7016.30 6687.04 6784.854/2/2001 6230.99 6742.23 6049.02 6712.523/1/2001 6610.17 6759.26 5988.43 6298.352/1/2001 7048.13 7048.13 6587.43 6629.091/2/2001 6785.69 7022.97 6754.82 7017.15

12/1/2000 6677.21 6977.60 6608.26 6945.5711/1/2000 7026.24 7035.65 6624.02 6659.1210/2/2000 7046.02 7061.88 6599.28 7042.32

9/1/2000 7164.55 7164.55 6913.53 7010.818/1/2000 6851.35 7140.02 6851.35 7132.30


57/111

7/3/2000 6874.93 7018.84 6758.31 6773.856/1/2000 6888.36 6975.38 6766.76 6798.175/1/2000 6878.95 6966.29 6644.11 6805.254/3/2000 6975.07 6991.35 6465.73 6811.173/1/2000 6338.74 6899.36 6221.90 6848.61

2/1/2000 6606.89 6657.54 6094.91 6266.421/3/2000 6762.11 6870.49 6469.11 6574.01

12/1/1999 6711.89 6876.10 6655.53 6876.1011/1/1999 6573.90 6861.29 6539.43 6673.9310/1/1999 6264.72 6613.55 6092.27 6613.559/1/1999 6527.06 6617.99 6198.74 6268.008/2/1999 6612.18 6766.76 6379.87 6474.617/1/1999 6886.99 7011.65 6619.90 6619.906/1/1999 6569.25 6853.15 6550.43 6853.155/3/1999 6811.39 6887.20 6492.48 6579.614/1/1999 6397.00 6801.76 6397.00 6706.923/1/1999 6190.18 6530.44 6159.73 6382.202/1/1999 6317.38 6346.67 6097.02 6201.071/4/1999 6282.06 6461.18 6144.08 6348.89

12/1/1998 6062.24 6313.05 5863.45 6299.9311/2/1998 5828.66 6164.48 5828.66 6042.8910/1/1998 5183.45 5745.24 5045.78 5745.249/1/1998 5243.83 5571.83 5142.11 5334.138/3/1998 5930.70 5930.70 5081.73 5081.737/1/1998 6191.98 6352.17 5977.01 5977.016/1/1998 5975.64 6134.56 5867.26 6119.345/1/1998 6152.96 6161.63 5962.84 5977.124/1/1998 6094.80 6192.19 5953.54 6104.953/2/1998 5758.77 6079.47 5713.09 6056.422/2/1998 5505.95 5754.86 5505.95 5754.861/2/1998 5415.34 5425.70 5154.38 5399.26

12/1/1997 5368.60 5438.18 5205.66 5405.1911/3/1997 5208.94 5317.00 5042.93 5277.3510/1/1997 5298.28 5437.12 4897.86 5087.44

9/2/1997 5106.05 5277.98 5044.30 5257.588/1/1997 5191.49 5255.14 4960.14 4974.737/1/1997 4927.46 5228.71 4927.46 5228.716/2/1997 4668.73 4946.81 4654.34 4889.725/1/1997 4395.61 4671.26 4395.61 4671.264/1/1997 4227.38 4408.61 4118.15 4408.613/3/1997 4412.84 4522.38 4214.16 4214.162/3/1997 4361.45 4515.72 4321.91 4393.491/2/1997 4118.79 4364.84 4118.79 4356.17

12/2/1996 4209.83 4209.83 4027.01 4148.07

11/1/1996 3951.19 4217.44 3951.19 4212.8910/1/1996 3893.04 4000.25 3893.04 3959.86


58/111

9/3/1996 3719.42 3884.05 3697.00 3884.058/1/1996 3677.33 3793.01 3677.33 3711.277/1/1996 3824.52 3824.52 3553.51 3623.626/3/1996 3788.25 3842.28 3753.25 3798.085/1/1996 3716.98 3846.09 3630.28 3794.17

4/1/1996 3710.75 3721.11 3588.51 3713.923/1/1996 3649.84 3708.74 3592.32 3668.242/1/1996 3608.07 3718.78 3596.02 3624.671/2/1996 3507.41 3595.39 3398.50 3595.39

12/1/1995 3430.44 3501.70 3421.76 3484.1511/1/1995 3288.64 3425.78 3288.64 3421.5510/2/1995 3299.85 3334.85 3252.06 3273.739/1/1995 3206.27 3323.64 3206.27 3312.338/1/1995 3175.08 3193.27 3148.54 3193.277/3/1995 3098.00 3194.64 3098.00 3186.086/1/1995 3031.81 3118.51 3003.47 3085.845/1/1995 2930.40 3028.74 2930.40 3028.744/3/1995 2870.66 2932.20 2870.66 2932.203/1/1995 2788.93 2875.21 2762.39 2865.902/1/1995 2706.88 2800.56 2706.88 2798.341/3/1995 2651.15 2709.52 2651.15 2706.13

12/1/1994 2601.56 2664.47 2577.88 2653.3711/1/1994 2714.70 2714.70 2603.04 2626.6210/3/1994 2695.67 2743.14 2642.69 2735.329/1/1994 2759.53 2764.18 2683.72 2701.808/1/1994 2686.26 2771.37 2669.87 2770.217/1/1994 2604.73 2671.14 2604.73 2671.146/1/1994 2673.57 2697.36 2585.81 2592.265/2/1994 2658.24 2672.93 2585.38 2667.124/4/1994 2570.90 2648.40 2570.90 2647.243/1/1994 2726.01 2763.44 2612.35 2612.352/1/1994 2817.26 2830.69 2725.38 2741.031/3/1994 2730.88 2824.24 2730.88 2824.24

12/1/1993 2699.16 2756.25 2699.16 2739.44

11/1/1993 2748.54 2748.54 2677.80 2694.0810/1/1993 2709.94 2754.25 2700.95 2742.619/1/1993 2716.18 2716.18 2660.24 2698.738/2/1993 2638.46 2716.18 2628.00 2716.187/1/1993 2629.05 2636.56 2591.30 2627.476/1/1993 2646.39 2646.39 2589.72 2633.925/3/1993 2585.70 2642.38 2572.27 2628.634/1/1993 2630.11 2630.11 2536.74 2574.283/1/1993 2577.45 2657.81 2577.45 2637.302/1/1993 2577.98 2622.07 2517.39 2580.84

1/4/1993 2536.43 2564.45 2497.62 2558.0012/1/1992 2508.09 2559.69 2503.22 2539.92


59/111

11/2/1992 2458.18 2510.73 2429.74 2510.7310/1/1992 2418.53 2446.97 2348.53 2437.999/1/1992 2421.60 2471.40 2407.96 2426.258/3/1992 2470.66 2470.66 2393.26 2411.137/1/1992 2397.59 2465.27 2380.68 2465.27

6/1/1992 2430.90 2430.90 2332.67 2372.005/1/1992 2402.35 2436.93 2392.94 2420.014/1/1992 2362.38 2422.97 2304.23 2413.983/2/1992 2412.93 2415.36 2357.84 2360.592/3/1992 2396.11 2437.67 2385.96 2413.031/2/1992 2423.18 2451.41 2391.78 2391.78

12/2/1991 2227.36 2426.04 2204.94 2426.0411/1/1991 2284.03 2319.56 2194.79 2196.6910/1/1991 2262.88 2289.64 2198.81 2289.649/3/1991 2274.73 2274.73 2226.62 2255.808/1/1991 2241.31 2296.30 2187.07 2291.227/1/1991 2185.27 2245.23 2162.01 2245.236/3/1991 2243.53 2243.53 2148.69 2151.445/1/1991 2199.65 2252.10 2136.95 2252.104/1/1991 2150.80 2254.43 2150.80 2171.533/1/1991 2140.02 2175.44 2121.72 2170.792/1/1991 1981.52 2129.55 1981.52 2122.151/2/1991 1888.68 1983.53 1807.79 1983.53

12/3/1990 1872.29 1912.47 1872.29 1908.4511/1/1990 1772.05 1861.61 1770.78 1861.6110/1/1990 1821.01 1824.92 1715.06 1757.049/4/1990 1872.92 1881.38 1748.47 1774.808/1/1990 2055.32 2055.32 1785.69 1871.237/2/1990 2074.78 2126.69 2044.11 2057.656/1/1990 2093.92 2116.97 2035.13 2066.955/1/1990 1926.75 2082.39 1926.75 2082.394/2/1990 1967.56 1997.80 1911.10 1919.033/1/1990 1940.49 1994.84 1940.49 1975.702/1/1990 1919.34 1952.97 1896.40 1935.73

1/2/1990 2093.60 2093.60 1886.67 1919.1312/1/1989 2047.71 2062.30 2002.66 2062.3011/1/1989 1996.74 2023.18 1953.71 2022.7510/2/1989 2060.82 2107.77 1962.06 1990.409/1/1989 2076.36 2076.36 2019.05 2050.998/1/1989 2023.60 2066.64 2008.69 2064.737/3/1989 1887.52 2034.49 1887.52 2034.496/1/1989 1899.36 1936.90 1881.07 1881.075/1/1989 1827.35 1896.40 1805.99 1891.114/3/1989 1759.79 1830.63 1754.71 1830.63

3/1/1989 1710.20 1777.44 1710.20 1751.332/1/1989 1760.21 1776.60 1709.98 1718.13


60/111

1/3/1989 1638.72 1761.90 1638.72 1761.9012/1/1988 1621.69 1659.02 1617.99 1652.2511/1/1988 1659.86 1660.92 1575.06 1627.3010/3/1988 1620.21 1685.66 1617.04 1659.449/1/1988 1550.95 1626.03 1550.95 1623.81

8/1/1988 1623.28 1628.67 1543.13 1567.987/1/1988 1624.97 1644.96 1572.74 1621.486/1/1988 1589.65 1642.63 1582.57 1633.325/2/1988 1563.11 1570.94 1503.69 1565.344/4/1988 1534.99 1619.90 1534.57 1563.543/1/1988 1587.96 1614.40 1544.93 1550.112/1/1988 1515.53 1590.92 1483.92 1590.921/4/1988 1510.99 1542.60 1445.64 1523.99

12/1/1987 1379.87 1494.70 1331.34 1461.6111/2/1987 1509.29 1509.29 1371.31 1371.3110/1/1987 1934.68 1939.65 1352.17 1488.789/1/1987 1916.07 1916.07 1842.47 1905.818/3/1987 1882.86 1987.76 1875.67 1950.437/1/1987 1803.03 1888.89 1803.03 1888.896/1/1987 1728.59 1837.40 1721.09 1808.855/1/1987 1719.71 1760.21 1660.29 1728.594/1/1987 1755.66 1807.68 1673.93 1722.043/2/1987 1708.61 1808.95 1708.61 1754.082/2/1987 1664.83 1721.61 1661.98 1713.051/2/1987 1491.00 1657.12 1491.00 1650.67

12/1/1986 1505.59 1534.14 1465.31 1465.3111/3/1986 1494.81 1507.50 1443.10 1507.5010/1/1986 1424.18 1484.76 1424.18 1484.769/2/1986 1513.31 1541.12 1402.18 1410.968/1/1986 1430.52 1537.53 1430.52 1536.577/1/1986 1529.81 1534.78 1426.50 1436.866/2/1986 1489.63 1522.30 1455.90 1522.305/1/1986 1432.42 1505.49 1421.53 1502.104/1/1986 1436.76 1491.53 1396.37 1435.38

3/3/1986 1375.54 1455.90 1370.67 1455.902/3/1986 1303.53 1382.52 1297.61 1382.521/2/1986 1276.67 1301.94 1245.06 1291.37

12/2/1985 1222.64 1289.04 1222.64 1285.6611/1/1985 1168.93 1233.85 1167.87 1232.1610/1/1985 1128.96 1159.83 1112.25 1159.419/3/1985 1151.59 1153.81 1105.48 1112.258/1/1985 1175.59 1175.59 1141.01 1156.667/1/1985 1178.44 1200.01 1161.00 1168.086/3/1985 1158.99 1174.85 1141.54 1174.85

5/1/1985 1092.80 1160.15 1092.80 1159.204/1/1985 1109.18 1122.40 1092.05 1100.94


61/111

3/1/1985 1121.24 1121.24 1083.38 1106.012/1/1985 1091.53 1121.66 1091.53 1109.501/2/1985 1009.05 1097.02 1000.27 1097.02

12/3/1984 992.98 1023.33 987.80 1019.1011/1/1984 1020.15 1037.49 994.99 997.10

10/1/1984 1004.08 1024.17 987.80 1012.339/4/1984 1004.08 1026.92 1000.27 1012.658/1/1984 936.62 1018.25 936.62 1013.607/2/1984 933.98 937.04 900.14 917.066/1/1984 932.18 944.55 911.14 934.515/1/1984 981.98 984.31 914.10 916.854/2/1984 962.53 973.73 943.60 972.573/1/1984 962.95 971.73 940.43 969.292/1/1984 993.19 996.89 937.78 956.291/3/1984 1001.23 1033.16 995.20 997.31

12/1/1983 1017.09 1017.09 988.96 1006.4111/1/1983 997.42 1025.02 986.85 1017.0910/3/1983 1014.97 1053.46 996.89 997.009/1/1983 1002.71 1040.35 1002.71 1017.628/1/1983 992.98 1009.90 974.79 1003.347/1/1983 1035.27 1042.36 996.79 996.796/1/1983 995.31 1046.91 989.38 1029.995/2/1983 983.78 1015.18 983.78 994.784/4/1983 931.12 996.79 919.60 996.793/1/1983 919.17 937.47 911.67 930.812/1/1983 873.50 913.04 873.50 903.631/3/1983 843.68 896.55 843.68 885.55

12/1/1982 847.27 868.42 825.17 856.7911/1/1982 823.91 870.75 815.45 845.3710/1/1982 740.27 843.78 737.73 813.659/1/1982 717.96 755.92 717.96 731.498/2/1982 660.75 724.72 621.74 724.727/1/1982 660.96 676.19 650.39 650.396/1/1982 680.63 682.53 652.72 666.36

5/3/1982 711.19 727.47 682.53 682.534/1/1982 692.47 725.25 692.47 709.293/1/1982 691.94 691.94 655.89 682.222/1/1982 719.12 720.81 681.37 690.781/4/1982 752.85 752.85 703.05 733.71

12/1/1981 773.79 774.42 746.29 751.9011/2/1981 761.84 775.79 740.06 775.7910/1/1981 713.73 747.99 713.73 746.939/1/1981 753.70 756.66 686.87 708.448/3/1981 800.43 821.05 752.85 752.85

7/1/1981 796.94 803.18 781.40 803.076/1/1981 813.23 821.05 802.23 805.19


62/111

5/1/1981 811.53 820.31 793.56 814.074/1/1981 831.31 831.31 809.84 812.173/2/1981 799.16 833.42 787.32 827.612/2/1981 768.39 794.40 766.07 794.401/2/1981 827.50 836.81 785.31 785.31

12/1/1980 837.02 837.02 773.05 823.2711/3/1980 786.26 856.68 785.52 856.6810/1/1980 775.79 816.71 770.30 777.499/2/1980 753.70 797.58 753.48 765.338/1/1980 734.24 766.28 731.28 745.777/1/1980 695.01 741.22 695.01 736.356/2/1980 668.47 705.48 667.31 690.895/1/1980 633.79 675.45 632.10 670.804/1/1980 611.48 638.23 599.85 638.233/3/1980 680.42 680.53 584.73 609.582/1/1980 698.71 716.58 679.57 686.761/2/1980 641.72 699.35 638.02 693.74

12/3/1979 640.13 662.02 640.13 655.0411/1/1979 615.07 645.31 600.06 641.9310/1/1979 653.88 670.27 598.58 610.219/4/1979 648.70 664.88 641.40 658.118/1/1979 627.66 659.80 627.34 659.807/2/1979 611.80 627.23 610.74 625.336/1/1979 592.45 617.29 592.45 617.295/1/1979 606.30 606.72 583.88 592.024/2/1979 599.85 615.18 599.85 606.513/1/1979 574.15 608.31 574.15 604.082/1/1979 592.13 592.13 569.71 570.241/2/1979 570.24 602.60 570.24 592.02

12/1/1978 568.55 576.37 551.95 566.9611/1/1978 568.76 568.76 543.07 559.2410/2/1978 613.06 626.92 546.34 546.349/1/1978 618.99 638.44 605.98 610.958/1/1978 598.58 626.60 598.58 616.98

7/3/1978 565.27 598.37 560.41 598.376/1/1978 577.22 594.24 562.42 567.395/1/1978 574.79 588.75 566.75 576.484/3/1978 522.77 569.92 522.77 569.923/1/1978 512.72 534.71 511.45 527.102/1/1978 526.47 532.39 512.09 512.091/3/1978 547.93 547.93 518.75 522.45

12/1/1977 553.43 555.12 540.42 555.1211/1/1977 530.06 563.90 526.36 553.6410/3/1977 559.77 559.77 527.21 535.56

9/1/1977 560.30 566.65 550.57 558.408/1/1977 573.84 573.84 556.18 559.67


63/111

7/1/1977 580.71 589.59 571.83 572.256/1/1977 560.09 586.00 559.14 582.615/2/1977 570.24 579.12 555.76 555.764/1/1977 570.35 580.92 559.98 567.393/1/1977 578.17 586.84 566.01 566.01

2/1/1977 589.49 589.49 571.93 573.411/3/1977 610.00 610.00 586.21 586.63

12/1/1976 581.87 612.01 580.18 612.0111/1/1976 581.56 585.04 559.35 579.4410/1/1976 588.96 588.96 564.85 580.399/1/1976 586.84 608.10 586.31 594.568/2/1976 582.93 591.92 572.57 580.717/1/1976 584.83 598.58 581.77 584.306/1/1976 562.10 589.06 555.33 589.065/3/1976 567.60 580.50 559.24 563.694/1/1976 576.69 583.67 563.90 572.143/1/1976 565.69 583.14 559.88 579.442/2/1976 566.65 577.54 559.88 564.111/2/1976 507.96 566.22 507.96 566.22

12/1/1975 507.12 507.12 484.70 503.7311/3/1975 492.31 511.77 492.31 510.0810/1/1975 464.82 510.18 464.82 497.499/2/1975 481.63 484.91 460.91 470.438/1/1975 498.02 498.02 467.57 489.467/1/1975 535.88 541.80 499.08 502.466/2/1975 520.02 537.67 507.01 537.675/1/1975 492.63 516.32 492.63 512.404/1/1975 463.55 488.93 451.39 488.403/3/1975 463.45 481.53 457.00 467.462/3/1975 437.54 462.07 436.27 455.411/2/1975 391.86 433.84 391.86 432.57

12/2/1974 382.35 382.35 364.27 382.0311/1/1974 411.74 420.52 380.97 392.6010/1/1974 353.06 413.64 347.77 412.06

9/3/1974 390.17 394.72 353.69 353.698/1/1974 436.27 457.42 387.21 398.637/1/1974 474.34 474.34 439.34 439.346/3/1974 494.96 518.01 474.76 474.765/1/1974 517.27 519.06 483.64 485.554/1/1974 526.57 533.34 502.57 506.803/1/1974 541.69 564.32 530.91 530.912/1/1974 539.26 546.03 513.57 545.181/2/1974 549.62 562.63 523.40 546.03

12/3/1973 529.53 551.42 518.64 547.93

11/1/1973 612.64 612.64 539.47 541.1610/1/1973 617.72 637.07 616.24 616.24


64/111

9/4/1973 590.44 621.74 583.56 618.678/1/1973 601.65 601.96 566.22 588.327/2/1973 572.78 618.99 564.21 609.586/1/1973 580.07 602.17 568.76 579.865/1/1973 600.16 622.79 573.31 586.00

4/2/1973 622.69 634.11 599.85 599.853/1/1973 630.30 650.50 614.55 629.982/1/1973 655.99 665.30 630.30 634.421/2/1973 687.93 692.37 662.66 663.50

12/1/1972 679.79 688.77 666.25 681.7911/1/1972 652.82 677.99 652.82 675.4510/2/1972 638.86 646.27 618.46 646.279/1/1972 648.59 648.59 626.39 640.778/1/1972 630.62 653.99 630.62 646.167/3/1972 629.24 637.91 617.72 624.806/1/1972 643.73 644.47 624.70 627.135/1/1972 628.71 649.02 615.07 642.464/3/1972 632.52 649.44 630.41 634.423/1/1972 631.25 642.04 627.13 631.042/1/1972 610.84 626.39 610.84 626.391/3/1972 594.56 610.95 594.56 610.21

12/1/1971 557.55 596.68 557.55 596.6811/1/1971 542.43 553.53 524.46 548.1410/1/1971 577.96 584.41 547.72 550.579/1/1971 579.02 592.55 570.56 574.478/2/1971 560.72 587.05 546.24 578.817/1/1971 583.25 590.33 558.40 558.406/1/1971 584.30 591.60 569.29 582.515/3/1971 601.75 605.03 579.12 580.714/1/1971 586.63 610.74 586.63 605.563/1/1971 564.00 589.70 564.00 586.212/1/1971 559.98 574.05 556.39 562.421/4/1971 525.83 556.60 525.83 556.60

12/1/1970 502.89 531.75 502.89 531.12

11/2/1970 480.47 501.30 475.82 501.3010/1/1970 488.40 502.15 478.67 478.789/1/1970 465.56 488.40 465.35 487.878/3/1970 443.04 470.32 429.19 468.637/1/1970 419.88 449.07 409.20 448.646/1/1970 449.70 454.78 418.51 418.515/1/1970 473.17 473.17 398.52 441.774/1/1970 529.74 529.74 466.09 473.913/2/1970 530.70 533.76 512.19 527.312/2/1970 506.69 529.74 506.69 529.74

1/2/1970 550.89 553.64 502.68 502.6812/1/1969 551.10 551.10 526.36 544.86


65/111

11/3/1969 575.32 582.82 549.62 555.0210/1/1969 543.17 580.39 543.17 575.749/2/1969 559.35 561.25 542.22 546.568/1/1969 545.82 561.57 541.06 559.777/1/1969 574.68 583.78 521.39 535.45

6/2/1969 608.84 608.84 563.79 572.365/1/1969 612.54 627.23 610.53 611.904/1/1969 600.27 613.17 590.97 613.173/3/1969 584.52 601.12 580.82 601.122/3/1969 616.45 620.68 583.56 583.561/2/1969 623.22 623.32 600.27 617.29

12/2/1968 646.48 646.48 622.16 622.7911/1/1968 612.75 647.85 612.75 647.8510/1/1968 611.27 623.74 611.27 615.079/3/1968 588.43 610.10 588.43 610.108/1/1968 576.27 587.26 572.88 586.217/1/1968 591.71 610.00 578.49 579.236/3/1968 594.14 606.09 592.97 592.975/1/1968 578.07 586.84 572.36 586.844/1/1968 542.12 576.16 542.12 576.163/1/1968 524.25 530.38 514.94 529.222/1/1968 547.93 547.93 525.73 526.251/2/1968 567.60 572.78 546.24 546.24

12/1/1967 555.33 569.18 555.33 569.1811/1/1967 544.23 555.12 535.03 552.5810/2/1967 565.80 572.67 551.21 551.219/1/1967 551.42 572.46 551.42 567.928/1/1967 560.09 562.73 544.12 550.577/3/1967 533.23 556.71 533.23 556.716/1/1967 526.25 541.06 515.36 531.545/1/1967 544.65 549.09 519.91 519.914/3/1967 517.90 544.97 512.83 544.973/1/1967 507.86 526.68 507.86 523.612/1/1967 499.50 510.61 499.50 502.89

1/3/1967 462.49 500.67 462.49 500.14


66/111

Volume Adj Close Rend_()S*

4223303800.00 10031.60 -1.42%4214851900.00 10176.50 -6.49%3709178600.00 10882.28 0.71%3512325400.00 10805.21 -2.27%3298780000.00 11056.30 0.06%3646220000.00 11049.74 1.38%3638745400.00 10899.19 -1.48%3806470500.00 11062.79 4.99%4094934500.00 10537.22 -2.79%3788631300.00 10839.24 -1.06%3479201500.00 10955.41 1.02%4260310800.00 10845.00 1.33%

3364624700.00 10702.93 -3.11%2875718500.00 11046.29 2.98%3214440400.00 10726.43 -2.30%3158130000.00 10979.42 2.07%3185100900.00 10756.31 1.22%3589287600.00 10627.17 0.94%3579015700.00 10527.77 0.98%3875949400.00 10425.86 4.60%3806266600.00 9967.65 -4.16%3203412300.00 10400.32 2.13%

3261324500.00 10183.23 1.73%3498866500.00 10009.64 4.04%3474152000.00 9621.24 3.78%3069868600.00 9270.66 -3.01%3270645900.00 9558.83 4.90%3996199000.00 9112.69 -2.04%3661220400.00 9302.27 0.27%3674685000.00 9276.88 1.86%3591577500.00 9107.04 2.69%3851884200.00 8868.72 -0.29%

3802304200.00 8894.71 5.34%3479625500.00 8443.51 2.22%3593110000.00 8260.43 0.47%3587115700.00 8221.40 -0.36%3857553100.00 8251.00 2.95%3183567800.00 8014.93 1.92%3663113300.00 7863.93 0.80%3881122300.00 7801.84 4.53%4158095900.00 7463.96 -8.07%3916786000.00 8119.06 -1.07%

3980752200.00 8206.93 1.15%4143404000.00 8113.24 3.51%


67/111

4190155500.00 7838.48 4.83%3525593800.00 7477.03 -0.10%4289379000.00 7484.50 -1.04%4874946600.00 7563.38 11.36%5104933800.00 6791.65 -9.79%

4942913400.00 7528.39 -6.82%4308168000.00 8079.44 -2.88%4105601300.00 8319.10 -1.87%4114534200.00 8477.28 -2.24%4042194000.00 8671.41 3.17%4046691700.00 8404.98 -0.40%3182974200.00 8438.55 3.68%4816605000.00 8139.16 2.20%3704486800.00 7964.02 7.17%4354084200.00 7430.94 -1.10%4461255200.00 7513.35 3.19%3848211900.00 7281.07 8.61%4080773600.00 6704.15 -4.21%4704026600.00 6998.99 8.18%5235174000.00 6469.65 -4.74%6626699400.00 6791.57 -9.14%5847150900.00 7474.40 0.36%4702951700.00 7447.80 5.87%4658238400.00 7035.04 2.20%5071601500.00 6883.78 -4.19%3900508200.00 7184.96 1.31%4443852500.00 7092.36 5.24%5451064000.00 6739.45 -2.48%5633064200.00 6910.88 4.03%5801439500.00 6643.24 3.41%5080675400.00 6424.28 8.79%5330941800.00 5905.15 -1.65%6883268000.00 6004.07 8.90%6938945600.00 5513.36 10.73%

7633306300.00 4978.98 7.84%7022036200.00 4617.03 -11.14%5872061000.00 5195.79 -9.75%5320791300.00 5757.05 2.82%6231635200.00 5599.30 -7.62%7290610800.00 6061.09 -19.54%7009506600.00 7532.80 -10.13%4264482300.00 8382.08 -0.67%5923937200.00 8438.64 -2.56%4840303300.00 8660.48 -7.88%

3851575200.00 9401.08 1.09%4113069000.00 9299.60 5.71%


68/111

4868908000.00 8797.29 -1.84%4148143000.00 8962.46 -1.79%4787052800.00 9126.16 -6.31%3363127500.00 9740.32 -1.18%4317578500.00 9856.85 -4.41%

3477202100.00 10311.61 2.71%3196581500.00 10039.28 4.61%4091885600.00 9596.98 0.44%3564854700.00 9554.50 -3.23%3261343300.00 9873.02 -1.06%3104253600.00 9978.64 3.64%3006294500.00 9627.73 3.95%2924392200.00 9261.82 1.50%2935275700.00 9124.54 -1.41%2832921500.00 9254.73 1.27%2159176000.00 9139.02 1.90%2826198000.00 8969.00 2.21%2708938600.00 8774.98 3.60%2563743500.00 8469.65 0.97%2169808200.00 8388.56 1.78%2440476000.00 8242.12 0.89%2541187200.00 8169.07 -0.24%2591135900.00 8189.11 -3.33%2406755200.00 8471.43 2.89%2310510800.00 8233.20 2.14%2380568400.00 8060.61 -0.57%2595998000.00 8106.55 4.55%2057125200.00 7753.95 1.42%2260836100.00 7645.28 2.85%2493393300.00 7433.12 -2.62%2232144200.00 7632.98 1.83%1930243400.00 7496.09 0.26%1962718000.00 7476.66 3.59%1929251300.00 7217.78 1.17%

1960127100.00 7134.33 1.80%2180315700.00 7008.32 -2.22%1874017200.00 7167.53 -2.10%1640158400.00 7321.23 3.26%1659668000.00 7089.83 -2.21%1456281800.00 7250.06 3.49%1524699000.00 7005.72 4.68%1572219000.00 6692.71 1.86%1360812800.00 6570.25 1.80%1260104500.00 6454.22 0.80%

1456371400.00 6403.15 -3.03%1381100000.00 6602.99 1.82%


69/111

1524625000.00 6484.72 0.70%1579114200.00 6439.42 -2.42%1513121700.00 6599.06 -1.39%1545731500.00 6692.37 2.15%1719385000.00 6551.63 1.36%

1295037700.00 6464.00 6.44%1297370500.00 6073.02 1.91%1449304300.00 5959.01 5.58%1491376100.00 5644.03 -0.28%1226436600.00 5660.16 1.82%1499018100.00 5558.99 0.98%1561166600.00 5505.17 1.28%1540023800.00 5435.37 5.92%1473319000.00 5131.56 8.48%1398961900.00 4730.21 0.30%1385415700.00 4716.07 -3.13%1313047600.00 4868.68 -2.63%1289625700.00 5000.00 -4.52%1490676000.00 5236.85 4.73%1717287300.00 5000.32 6.16%1472279000.00 4709.96 -10.11%1374013600.00 5239.81 0.85%2012640000.00 5195.61 -7.82%1635943000.00 5636.54 -6.61%1279613600.00 6035.27 -0.59%1372613600.00 6071.22 -4.37%1384680000.00 6348.79 3.77%1444200000.00 6117.96 0.02%1490628500.00 6116.90 -1.92%1303608500.00 6236.39 1.82%1317790400.00 6125.04 6.03%1361033900.00 5776.85 0.46%1789906000.00 5750.42 -7.48%1055621700.00 6215.66 -4.72%

1186805200.00 6523.36 -0.78%1265732800.00 6574.32 -3.10%1170568100.00 6784.85 1.08%1327224500.00 6712.52 6.58%1322155000.00 6298.35 -4.99%1202257800.00 6629.09 -5.53%1334314200.00 7017.15 1.03%

0.00 6945.57 4.30%0.00 6659.12 -5.44%0.00 7042.32 0.45%

0.00 7010.81 -1.70%0.00 7132.30 5.29%


70/111

0.00 6773.85 -0.36%0.00 6798.17 -0.10%0.00 6805.25 -0.09%0.00 6811.17 -0.55%0.00 6848.61 9.29%

0.00 6266.42 -4.68%0.00 6574.01 -4.39%0.00 6876.10 3.03%0.00 6673.93 0.91%0.00 6613.55 5.51%0.00 6268.00 -3.19%0.00 6474.61 -2.19%0.00 6619.90 -3.40%0.00 6853.15 4.16%0.00 6579.61 -1.90%0.00 6706.92 5.09%0.00 6382.20 2.92%0.00 6201.07 -2.33%0.00 6348.89 0.78%0.00 6299.93 4.25%0.00 6042.89 5.18%0.00 5745.24 7.71%0.00 5334.13 4.97%0.00 5081.73 -14.98%0.00 5977.01 -2.33%0.00 6119.34 2.38%0.00 5977.12 -2.09%0.00 6104.95 0.80%0.00 6056.42 5.24%0.00 5754.86 6.59%0.00 5399.26 -0.11%0.00 5405.19 2.42%0.00 5277.35 3.73%0.00 5087.44 -3.24%

0.00 5257.58 5.69%0.00 4974.73 -4.86%0.00 5228.71 6.93%0.00 4889.72 4.68%0.00 4671.26 5.96%0.00 4408.61 4.61%0.00 4214.16 -4.08%0.00 4393.49 0.86%0.00 4356.17 5.02%0.00 4148.07 -1.54%

0.00 4212.89 6.39%0.00 3959.86 1.95%


71/111

0.00 3884.05 4.66%0.00 3711.27 2.42%0.00 3623.62 -4.59%0.00 3798.08 0.10%0.00 3794.17 2.16%

0.00 3713.92 1.25%0.00 3668.24 1.20%0.00 3624.67 0.81%0.00 3595.39 3.19%0.00 3484.15 1.83%0.00 3421.55 4.52%0.00 3273.73 -1.17%0.00 3312.33 3.73%0.00 3193.27 0.23%0.00 3186.08 3.25%0.00 3085.84 1.89%0.00 3028.74 3.29%0.00 2932.20 2.31%0.00 2865.90 2.41%0.00 2798.34 3.41%0.00 2706.13 1.99%0.00 2653.37 1.02%0.00 2626.62 -3.97%0.00 2735.32 1.24%0.00 2701.80 -2.47%0.00 2770.21 3.71%0.00 2671.14 3.04%0.00 2592.26 -2.81%0.00 2667.12 0.75%0.00 2647.24 1.34%0.00 2612.35 -4.69%0.00 2741.03 -2.95%0.00 2824.24 3.10%0.00 2739.44 1.68%

0.00 2694.08 -1.77%0.00 2742.61 1.63%0.00 2698.73 -0.64%0.00 2716.18 3.38%0.00 2627.47 -0.24%0.00 2633.92 0.20%0.00 2628.63 2.11%0.00 2574.28 -2.39%0.00 2637.30 2.19%0.00 2580.84 0.89%

0.00 2558.00 0.71%0.00 2539.92 1.16%


72/111

0.00 2510.73 2.98%0.00 2437.99 0.48%0.00 2426.25 0.63%0.00 2411.13 -2.20%0.00 2465.27 3.93%

0.00 2372.00 -1.98%0.00 2420.01 0.25%0.00 2413.98 2.26%0.00 2360.59 -2.17%0.00 2413.03 0.89%0.00 2391.78 -1.41%0.00 2426.04 10.44%0.00 2196.69 -4.06%0.00 2289.64 1.50%0.00 2255.80 -1.55%0.00 2291.22 2.05%0.00 2245.23 4.36%0.00 2151.44 -4.47%0.00 2252.10 3.71%0.00 2171.53 0.03%0.00 2170.79 2.29%0.00 2122.15 6.99%0.00 1983.53 3.93%0.00 1908.45 2.52%0.00 1861.61 5.95%0.00 1757.04 -1.00%0.00 1774.80 -5.15%0.00 1871.23 -9.06%0.00 2057.65 -0.45%0.00 2066.95 -0.74%0.00 2082.39 8.51%0.00 1919.03 -2.87%0.00 1975.70 2.06%0.00 1935.73 0.86%

0.00 1919.13 -6.94%0.00 2062.30 1.96%0.00 2022.75 1.63%0.00 1990.40 -2.95%0.00 2050.99 -0.67%0.00 2064.73 1.49%0.00 2034.49 8.16%0.00 1881.07 -0.53%0.00 1891.11 3.30%0.00 1830.63 4.53%

0.00 1751.33 1.93%0.00 1718.13 -2.48%


73/111

0.00 1761.90 6.64%0.00 1652.25 1.53%0.00 1627.30 -1.94%0.00 1659.44 2.19%0.00 1623.81 3.56%

0.00 1567.98 -3.30%0.00 1621.48 -0.72%0.00 1633.32 4.34%0.00 1565.34 0.12%0.00 1563.54 0.87%0.00 1550.11 -2.57%0.00 1590.92 4.39%0.00 1523.99 4.27%0.00 1461.61 6.58%0.00 1371.31 -7.89%0.00 1488.78 -21.88%0.00 1905.81 -2.29%0.00 1950.43 3.26%0.00 1888.89 4.42%0.00 1808.85 4.64%0.00 1728.59 0.38%0.00 1722.04 -1.83%0.00 1754.08 2.40%0.00 1713.05 3.78%0.00 1650.67 12.65%0.00 1465.31 -2.80%0.00 1507.50 1.53%0.00 1484.76 5.23%0.00 1410.96 -8.17%0.00 1536.57 6.94%0.00 1436.86 -5.61%0.00 1522.30 1.34%0.00 1502.10 4.65%0.00 1435.38 -1.41%

0.00 1455.90 5.31%0.00 1382.52 7.06%0.00 1291.37 0.44%0.00 1285.66 4.34%0.00 1232.16 6.27%0.00 1159.41 4.24%0.00 1112.25 -3.84%0.00 1156.66 -0.98%0.00 1168.08 -0.58%0.00 1174.85 1.35%

0.00 1159.20 5.29%0.00 1100.94 -0.46%


74/111

0.00 1106.01 -0.31%0.00 1109.50 1.14%0.00 1097.02 7.65%0.00 1019.10 2.21%0.00 997.10 -1.50%

0.00 1012.33 -0.03%0.00 1012.65 -0.09%0.00 1013.60 10.53%0.00 917.06 -1.87%0.00 934.51 1.93%0.00 916.85 -5.73%0.00 972.57 0.34%0.00 969.29 1.36%0.00 956.29 -4.11%0.00 997.31 -0.90%0.00 1006.41 -1.05%0.00 1017.09 2.02%0.00 997.00 -2.03%0.00 1017.62 1.42%0.00 1003.34 0.66%0.00 996.79 -3.22%0.00 1029.99 3.54%0.00 994.78 -0.20%0.00 996.79 7.09%0.00 930.81 3.01%0.00 903.63 2.04%0.00 885.55 3.36%0.00 856.79 1.35%0.00 845.37 3.90%0.00 813.65 11.23%0.00 731.49 0.93%0.00 724.72 11.43%0.00 650.39 -2.40%0.00 666.36 -2.37%

0.00 682.53 -3.77%0.00 709.29 3.97%0.00 682.22 -1.24%0.00 690.78 -5.85%0.00 733.71 -2.42%0.00 751.90 -3.08%0.00 775.79 3.86%0.00 746.93 5.43%0.00 708.44 -5.90%0.00 752.85 -6.25%

0.00 803.07 -0.26%0.00 805.19 -1.09%


75/111

0.00 814.07 0.23%0.00 812.17 -1.87%0.00 827.61 4.18%0.00 794.40 1.16%0.00 785.31 -4.61%

0.00 823.27 -3.90%0.00 856.68 10.19%0.00 777.49 1.59%0.00 765.33 2.62%0.00 745.77 1.28%0.00 736.35 6.58%0.00 690.89 2.99%0.00 670.80 5.10%0.00 638.23 4.70%0.00 609.58 -11.24%0.00 686.76 -1.01%0.00 693.74 5.91%0.00 655.04 2.04%0.00 641.93 5.20%0.00 610.21 -7.28%0.00 658.11 -0.26%0.00 659.80 5.51%0.00 625.33 1.30%0.00 617.29 4.27%0.00 592.02 -2.39%0.00 606.51 0.40%0.00 604.08 5.93%0.00 570.24 -3.68%0.00 592.02 4.42%0.00 566.96 1.38%0.00 559.24 2.36%0.00 546.34 -10.58%0.00 610.95 -0.98%0.00 616.98 3.11%

0.00 598.37 5.46%0.00 567.39 -1.58%0.00 576.48 1.15%0.00 569.92 8.12%0.00 527.10 2.93%0.00 512.09 -1.98%0.00 522.45 -5.89%0.00 555.12 0.27%0.00 553.64 3.38%0.00 535.56 -4.09%

0.00 558.40 -0.23%0.00 559.67 -2.20%


76/111

0.00 572.25 -1.78%0.00 582.61 4.83%0.00 555.76 -2.05%0.00 567.39 0.24%0.00 566.01 -1.29%

0.00 573.41 -2.25%0.00 586.63 -4.15%0.00 612.01 5.62%0.00 579.44 -0.16%0.00 580.39 -2.38%0.00 594.56 2.39%0.00 580.71 -0.61%0.00 584.30 -0.81%0.00 589.06 4.50%0.00 563.69 -1.48%0.00 572.14 -1.26%0.00 579.44 2.72%0.00 564.11 -0.37%0.00 566.22 12.41%0.00 503.73 -1.24%0.00 510.08 2.53%0.00 497.49 5.75%0.00 470.43 -3.89%0.00 489.46 -2.59%0.00 502.46 -6.55%0.00 537.67 4.93%0.00 512.40 4.91%0.00 488.40 4.48%0.00 467.46 2.65%0.00 455.41 5.28%0.00 432.57 13.23%0.00 382.03 -2.69%0.00 392.60 -4.72%0.00 412.06 16.50%

0.00 353.69 -11.27%0.00 398.63 -9.27%0.00 439.34 -7.46%0.00 474.76 -2.22%0.00 485.55 -4.19%0.00 506.80 -4.54%0.00 530.91 -2.62%0.00 545.18 -0.16%0.00 546.03 -0.35%0.00 547.93 1.25%

0.00 541.16 -12.18%0.00 616.24 -0.39%


77/111


78/111

0.00 555.02 -3.60%0.00 575.74 5.34%0.00 546.56 -2.36%0.00 559.77 4.54%0.00 535.45 -6.45%

0.00 572.36 -6.46%0.00 611.90 -0.21%0.00 613.17 2.00%0.00 601.12 3.01%0.00 583.56 -5.46%0.00 617.29 -0.88%0.00 622.79 -3.87%0.00 647.85 5.33%0.00 615.07 0.81%0.00 610.10 4.08%0.00 586.21 1.21%0.00 579.23 -2.32%0.00 592.97 1.04%0.00 586.84 1.85%0.00 576.16 8.87%0.00 529.22 0.56%0.00 526.25 -3.66%0.00 546.24 -4.03%0.00 569.18 3.00%0.00 552.58 0.25%0.00 551.21 -2.94%0.00 567.92 3.15%0.00 550.57 -1.10%0.00 556.71 4.74%0.00 531.54 2.24%0.00 519.91 -4.60%0.00 544.97 4.08%0.00 523.61 4.12%0.00 502.89 0.55%

0.00 500.14


79/111

S&P 500Date Open High Low Close

### 1249.48 1275.80 1246.59 1248.29### 1207.01 1270.64 1201.07 1249.48### 1228.81 1233.34 1168.20 1207.01

9/1/2005 1220.33 1243.13 1205.35 1228.818/1/2005 1234.18 1245.86 1201.07 1220.337/1/2005 1191.33 1245.15 1183.55 1234.186/1/2005 1191.50 1219.59 1188.30 1191.335/2/2005 1156.85 1199.56 1146.18 1191.504/1/2005 1180.59 1191.88 1136.15 1156.853/1/2005 1203.60 1229.11 1163.69 1180.592/1/2005 1181.27 1212.44 1180.95 1203.601/3/2005 1211.92 1217.80 1163.75 1181.27

### 1173.78 1217.33 1173.78 1211.92### 1130.20 1188.46 1127.60 1173.82### 1114.58 1142.05 1090.29 1130.20

9/1/2004 1104.24 1131.54 1099.18 1114.588/2/2004 1101.72 1109.68 1060.72 1104.247/1/2004 1140.84 1140.84 1078.78 1101.726/1/2004 1120.68 1146.34 1113.32 1140.845/3/2004 1107.30 1127.74 1076.32 1120.684/1/2004 1126.21 1150.57 1107.23 1107.303/1/2004 1144.94 1163.23 1087.16 1126.21

2/2/2004 1131.13 1158.98 1124.44 1144.941/2/2004 1111.92 1155.38 1105.08 1131.13### 1058.20 1112.56 1053.41 1111.92### 1050.71 1063.65 1031.20 1058.20### 995.97 1053.79 995.97 1050.71

9/2/2003 1008.01 1040.29 990.36 995.978/1/2003 990.31 1011.01 960.84 1008.017/1/2003 974.50 1015.41 962.10 990.316/2/2003 963.59 1015.33 963.59 974.505/1/2003 916.92 965.38 902.83 963.59

4/1/2003 848.18 924.24 847.85 916.923/3/2003 841.15 895.90 788.90 848.182/3/2003 855.70 864.64 806.29 841.151/2/2003 879.82 935.05 840.34 855.70

### 936.31 954.28 869.45 879.82### 885.76 941.82 872.05 936.31### 815.28 907.44 768.63 885.76

9/3/2002 916.07 924.02 800.20 815.288/1/2002 911.62 965.00 833.44 916.077/1/2002 989.82 994.46 775.68 911.62

6/3/2002 1067.14 1070.74 952.92 989.825/1/2002 1076.92 1106.59 1048.96 1067.14


80/111

4/1/2002 1147.39 1147.84 1063.46 1076.923/1/2002 1106.73 1173.94 1106.73 1147.392/1/2002 1130.20 1130.20 1074.36 1106.731/2/2002 1148.08 1176.97 1081.66 1130.20

### 1139.45 1173.62 1114.53 1148.08

### 1059.78 1163.38 1054.31 1139.45### 1040.94 1110.61 1026.76 1059.78

9/4/2001 1133.58 1155.40 944.75 1040.948/1/2001 1211.23 1226.27 1124.87 1133.587/2/2001 1224.42 1239.78 1165.54 1211.236/1/2001 1255.82 1286.62 1203.03 1224.385/1/2001 1249.46 1315.93 1232.00 1255.824/2/2001 1160.33 1269.30 1091.99 1249.463/1/2001 1239.94 1267.42 1081.19 1160.332/1/2001 1366.01 1376.38 1215.44 1239.941/2/2001 1320.28 1383.37 1274.62 1366.01

### 1314.95 1389.05 1254.07 1320.28### 1429.40 1438.46 1294.90 1314.95### 1436.52 1454.82 1305.79 1429.40

9/1/2000 1517.68 1530.09 1419.44 1436.518/1/2000 1430.83 1525.21 1425.43 1517.687/3/2000 1454.60 1517.32 1413.89 1430.836/1/2000 1420.60 1488.93 1420.60 1454.605/1/2000 1452.43 1481.51 1361.09 1420.604/3/2000 1498.58 1527.19 1339.40 1452.433/1/2000 1366.42 1552.87 1346.62 1498.582/1/2000 1394.46 1444.55 1325.07 1366.421/3/2000 1469.25 1478.00 1350.14 1394.46

### 1388.91 1473.10 1387.38 1469.25### 1362.93 1425.31 1346.41 1388.91### 1282.71 1373.17 1233.70 1362.93

9/1/1999 1320.41 1361.39 1256.26 1282.718/2/1999 1328.72 1382.84 1267.73 1320.417/1/1999 1372.71 1420.33 1328.49 1328.72

6/1/1999 1301.84 1372.93 1277.47 1372.715/3/1999 1335.18 1375.98 1277.31 1301.844/1/1999 1286.37 1371.56 1282.56 1335.183/1/1999 1238.33 1323.82 1216.03 1286.372/1/1999 1279.64 1283.84 1211.89 1238.331/4/1999 1229.23 1280.37 1205.46 1279.64

### 1163.63 1244.93 1136.89 1229.23### 1098.67 1192.97 1098.67 1163.63### 1017.01 1103.78 923.32 1098.67

9/1/1998 957.28 1066.11 939.98 1017.01

8/3/1998 1120.67 1121.79 957.28 957.287/1/1998 1133.84 1190.58 1114.30 1120.67


81/111


82/111

8/1/1994 458.28 477.59 456.08 475.497/1/1994 444.27 459.33 443.58 458.266/1/1994 456.50 463.23 439.83 444.275/2/1994 450.91 457.77 440.78 456.504/4/1994 445.66 452.79 435.86 450.91

3/1/1994 467.19 471.09 436.16 445.772/1/1994 481.60 482.23 464.26 467.141/3/1994 466.51 482.85 464.36 481.61

### 461.93 471.29 461.45 466.45### 467.83 469.11 454.36 461.79### 458.93 471.10 456.40 467.83

9/1/1993 463.55 463.80 449.64 458.938/2/1993 448.13 463.56 446.94 463.567/1/1993 450.54 451.15 441.40 448.136/1/1993 450.23 455.63 442.50 450.535/3/1993 440.19 454.55 436.86 450.194/1/1993 451.67 452.63 432.30 440.193/1/1993 443.38 456.76 441.07 451.672/1/1993 438.78 450.04 428.25 443.381/4/1993 435.70 442.66 426.88 438.78

### 431.35 442.65 428.61 435.71### 418.66 431.93 415.58 431.35### 417.80 421.16 396.80 418.68

9/1/1992 414.03 425.27 412.71 417.808/3/1992 424.19 425.14 408.30 414.037/1/1992 408.20 424.80 407.20 424.216/1/1992 415.35 417.30 399.92 408.145/1/1992 414.95 418.75 409.85 415.354/1/1992 403.67 416.28 392.41 414.953/2/1992 412.68 413.78 401.94 403.692/3/1992 408.79 418.08 406.34 412.701/2/1992 417.03 421.18 408.64 408.78

### 375.11 418.32 371.36 417.09### 392.46 398.22 371.63 375.22

### 387.86 393.81 376.11 392.459/3/1991 395.43 397.62 382.77 387.868/1/1991 387.81 396.82 374.09 395.437/1/1991 371.18 387.81 370.92 387.816/3/1991 389.81 389.81 367.98 371.165/1/1991 375.35 389.85 365.83 389.834/1/1991 375.22 391.26 370.27 375.343/1/1991 367.07 379.66 363.73 375.222/1/1991 343.91 370.96 340.37 367.071/2/1991 330.20 343.93 309.35 343.93

### 322.23 333.98 321.97 330.22### 303.99 323.02 301.61 322.22


83/111

### 306.10 319.69 294.51 304.009/4/1990 322.56 326.53 295.98 306.058/1/1990 356.15 357.35 306.18 322.567/2/1990 358.02 369.78 350.09 356.156/1/1990 361.26 368.78 351.23 358.02

5/1/1990 330.80 362.26 330.80 361.234/2/1990 339.94 347.30 327.76 330.803/1/1990 331.89 344.49 331.08 339.942/1/1990 329.08 336.09 322.10 331.891/2/1990 353.40 360.59 319.83 329.08

### 346.01

Documents

Rendimiento Real de Mercados