Cummins Inc (CMI) stock
CMINYSEEngines & TurbinesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/3024% above fair value
$500.09−17.94 (-3.46%)
Close on Oct 30, 2026Market cap $68.84BP/E 25.6Yield 1.53%
Price history
Cummins share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$500.09
-3.46% on the day
52-week range
$426.79 – $737.76
-32.2% from the high
Change over 52 weeks
+14.2%
From $438.09 on Oct 30, 2025
Average volume
1.06M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $515.00 | $548.42 | $497.80 | $500.09 | -3.19% | 24,885,299 |
| Sep 2026 | $557.90 | $567.59 | $514.37 | $516.57 | -8.47% | 24,172,625 |
| Aug 2026 | $636.79 | $661.01 | $558.50 | $564.40 | -11.01% | 20,112,610 |
| Jul 2026 | $700.00 | $701.39 | $597.35 | $634.20 | -11.08% | 19,546,381 |
| Jun 2026 | $638.77 | $737.76 | $628.62 | $713.21 | +10.30% | 25,087,251 |
| May 2026 | $666.52 | $718.08 | $628.09 | $646.63 | -3.63% | 20,421,030 |
| Apr 2026 | $549.86 | $674.75 | $530.29 | $671.01 | +24.72% | 15,152,602 |
| Mar 2026 | $573.86 | $583.03 | $510.05 | $538.02 | -7.85% | 19,661,375 |
| Feb 2026 | $577.83 | $617.98 | $527.40 | $583.87 | +0.87% | 22,818,281 |
| Jan 2026 | $510.45 | $592.53 | $510.00 | $578.82 | +13.39% | 16,775,716 |
| Dec 2025 | $494.94 | $526.50 | $493.50 | $510.45 | +2.50% | 18,062,033 |
| Nov 2025 | $437.93 | $500.17 | $426.79 | $497.98 | +13.78% | 19,645,993 |
| Oct 2025 | $419.93 | $449.21 | $400.72 | $437.68 | +3.62% | 20,083,568 |
| Sep 2025 | $392.87 | $432.50 | $389.52 | $422.37 | +6.01% | 18,450,545 |
| Aug 2025 | $360.63 | $408.38 | $354.68 | $398.44 | +8.38% | 18,329,144 |
| Jul 2025 | $326.48 | $371.46 | $325.00 | $367.62 | +12.25% | 20,291,440 |
| Jun 2025 | $321.45 | $329.14 | $307.91 | $327.50 | +1.87% | 13,692,628 |
| May 2025 | $296.43 | $337.13 | $290.73 | $321.48 | +9.41% | 18,240,850 |
| Apr 2025 | $313.99 | $321.24 | $260.02 | $293.84 | -6.25% | 20,499,264 |
| Mar 2025 | $372.33 | $372.96 | $304.54 | $313.44 | -14.87% | 21,153,890 |
| Feb 2025 | $348.59 | $387.44 | $344.11 | $368.18 | +3.35% | 17,443,615 |
| Jan 2025 | $350.68 | $374.31 | $345.03 | $356.25 | +2.19% | 15,243,944 |
| Dec 2024 | $377.57 | $387.90 | $345.77 | $348.60 | -7.05% | 13,981,691 |
| Nov 2024 | $328.82 | $379.66 | $324.74 | $375.04 | +14.00% | 12,433,338 |
| Oct 2024 | $323.50 | $340.82 | $321.85 | $328.98 | +1.60% | 13,007,717 |
| Sep 2024 | $310.47 | $333.43 | $285.00 | $323.79 | +3.50% | 13,858,715 |
| Aug 2024 | $305.00 | $322.83 | $278.20 | $312.85 | +7.21% | 17,245,300 |
| Jul 2024 | $279.00 | $302.87 | $265.41 | $291.80 | +5.37% | 17,012,094 |
| Jun 2024 | $282.00 | $286.30 | $261.51 | $276.93 | -1.70% | 20,228,602 |
| May 2024 | $282.89 | $300.22 | $273.66 | $281.73 | -0.27% | 19,922,617 |
| Apr 2024 | $294.29 | $304.25 | $282.45 | $282.49 | -4.13% | 20,541,334 |
| Mar 2024 | $271.00 | $297.11 | $260.88 | $294.65 | +9.69% | 141,558,714 |
| Feb 2024 | $240.15 | $273.23 | $236.00 | $268.61 | +12.25% | 40,888,560 |
| Jan 2024 | $239.31 | $243.08 | $226.53 | $239.30 | -0.11% | 16,478,676 |
| Dec 2023 | $225.05 | $248.41 | $223.51 | $239.57 | +6.87% | 15,561,150 |
| Nov 2023 | $217.16 | $227.53 | $212.80 | $224.16 | +3.63% | 17,133,524 |
| Oct 2023 | $227.92 | $231.34 | $214.31 | $216.30 | -5.32% | 14,641,431 |
| Sep 2023 | $231.77 | $239.39 | $227.27 | $228.46 | -0.69% | 16,528,187 |
| Aug 2023 | $260.77 | $265.28 | $224.34 | $230.04 | -11.79% | 17,952,865 |
| Jul 2023 | $245.41 | $261.00 | $239.76 | $260.80 | +6.38% | 17,508,723 |
| Jun 2023 | $204.79 | $246.87 | $203.93 | $245.16 | +19.94% | 24,067,179 |
| May 2023 | $235.27 | $238.99 | $203.18 | $204.41 | -13.03% | 21,267,877 |
| Apr 2023 | $238.83 | $241.51 | $217.31 | $235.04 | -1.61% | 16,247,158 |
| Mar 2023 | $243.61 | $261.91 | $220.59 | $238.88 | -1.73% | 31,579,778 |
| Feb 2023 | $247.25 | $259.52 | $240.90 | $243.08 | -2.59% | 17,557,366 |
| Jan 2023 | $243.14 | $254.47 | $233.48 | $249.54 | +2.99% | 16,079,420 |
| Dec 2022 | $251.94 | $252.52 | $231.57 | $242.29 | -3.53% | 17,371,538 |
| Nov 2022 | $246.98 | $254.09 | $217.75 | $251.16 | +2.72% | 23,957,713 |
| Oct 2022 | $206.32 | $246.25 | $205.45 | $244.51 | +20.15% | 19,351,919 |
| Sep 2022 | $213.88 | $221.78 | $200.40 | $203.51 | -5.51% | 15,479,975 |
| Aug 2022 | $218.28 | $233.85 | $213.93 | $215.37 | -2.68% | 18,229,736 |
| Jul 2022 | $194.18 | $221.54 | $187.92 | $221.31 | +14.35% | 20,240,902 |
| Jun 2022 | $211.10 | $216.90 | $184.28 | $193.53 | -7.46% | 18,220,243 |
| May 2022 | $189.28 | $210.34 | $187.72 | $209.12 | +10.53% | 20,953,124 |
| Apr 2022 | $206.87 | $209.62 | $188.42 | $189.19 | -7.76% | 21,301,869 |
| Mar 2022 | $203.68 | $213.01 | $189.50 | $205.11 | +0.49% | 30,724,956 |
| Feb 2022 | $220.33 | $234.20 | $198.13 | $204.12 | -7.59% | 24,849,382 |
| Jan 2022 | $218.71 | $238.05 | $214.29 | $220.88 | +1.26% | 22,415,227 |
| Dec 2021 | $213.27 | $222.57 | $203.38 | $218.14 | +4.00% | 21,301,971 |
| Nov 2021 | $240.90 | $247.48 | $209.09 | $209.75 | -12.55% | 21,563,381 |
| Oct 2021 | $225.32 | $243.26 | $223.58 | $239.84 | +6.80% | 17,586,352 |
| Sep 2021 | $236.01 | $241.35 | $217.50 | $224.56 | -4.84% | 20,405,575 |
| Aug 2021 | $232.81 | $242.80 | $227.20 | $235.98 | +1.67% | 24,417,497 |
| Jul 2021 | $244.99 | $245.68 | $230.20 | $232.10 | -4.80% | 19,833,325 |
| Jun 2021 | $261.49 | $265.09 | $230.85 | $243.81 | -5.24% | 24,134,695 |
| May 2021 | $254.00 | $273.65 | $247.03 | $257.28 | +2.08% | 19,763,389 |
| Apr 2021 | $259.40 | $266.05 | $251.82 | $252.04 | -2.73% | 20,715,966 |
| Mar 2021 | $256.25 | $277.09 | $253.54 | $259.11 | +2.33% | 25,062,266 |
| Feb 2021 | $236.78 | $260.26 | $228.21 | $253.20 | +8.01% | 20,122,765 |
| Jan 2021 | $227.68 | $254.13 | $219.75 | $234.42 | +3.22% | 23,708,213 |
| Dec 2020 | $234.65 | $235.85 | $216.41 | $227.10 | -1.76% | 22,219,631 |
| Nov 2020 | $223.07 | $244.67 | $221.13 | $231.17 | +5.13% | 21,874,943 |
| Oct 2020 | $212.89 | $231.35 | $203.51 | $219.89 | +4.13% | 21,471,491 |
| Sep 2020 | $207.75 | $217.26 | $199.70 | $211.16 | +1.89% | 21,235,931 |
| Aug 2020 | $193.96 | $215.43 | $192.74 | $207.25 | +7.24% | 17,523,803 |
| Jul 2020 | $174.10 | $204.98 | $170.75 | $193.26 | +11.54% | 24,074,834 |
| Jun 2020 | $169.49 | $184.94 | $160.61 | $173.26 | +2.16% | 29,376,506 |
| May 2020 | $160.01 | $173.25 | $143.32 | $169.60 | +3.73% | 27,984,375 |
| Apr 2020 | $129.77 | $168.24 | $127.30 | $163.50 | +20.82% | 27,818,447 |
| Mar 2020 | $151.56 | $159.31 | $101.03 | $135.32 | -10.56% | 42,850,012 |
| Feb 2020 | $161.31 | $170.11 | $146.98 | $151.29 | -5.43% | 28,408,533 |
| Jan 2020 | $180.02 | $180.88 | $158.18 | $159.97 | -10.61% | 25,668,331 |
| Dec 2019 | $183.39 | $185.86 | $175.39 | $178.96 | -2.13% | 19,424,426 |
| Nov 2019 | $173.68 | $186.73 | $172.32 | $182.86 | +6.02% | 22,799,005 |
| Oct 2019 | $164.02 | $180.56 | $151.15 | $172.48 | +6.03% | 27,339,454 |
| Sep 2019 | $147.62 | $167.35 | $144.12 | $162.67 | +8.98% | 26,888,089 |
| Aug 2019 | $163.88 | $165.24 | $141.14 | $149.27 | -8.98% | 30,350,857 |
| Jul 2019 | $173.00 | $175.91 | $162.06 | $164.00 | -4.28% | 26,199,289 |
| Jun 2019 | $150.90 | $171.84 | $150.78 | $171.34 | +13.65% | 25,032,846 |
| May 2019 | $166.51 | $169.28 | $150.48 | $150.76 | -9.34% | 25,813,800 |
| Apr 2019 | $159.68 | $169.45 | $159.35 | $166.29 | +5.33% | 20,975,735 |
| Mar 2019 | $155.22 | $162.34 | $151.88 | $157.87 | +2.45% | 30,049,559 |
| Feb 2019 | $147.22 | $157.17 | $145.80 | $154.09 | +4.74% | 24,985,167 |
| Jan 2019 | $131.22 | $150.73 | $130.03 | $147.11 | +10.08% | 28,930,144 |
| Dec 2018 | $154.86 | $156.49 | $124.40 | $133.64 | -11.53% | 27,872,285 |
| Nov 2018 | $137.69 | $151.58 | $137.52 | $151.06 | +10.51% | 28,956,497 |
| Oct 2018 | $147.77 | $153.94 | $124.72 | $136.69 | -6.42% | 42,036,105 |
| Sep 2018 | $141.18 | $151.87 | $139.04 | $146.07 | +3.01% | 26,616,061 |
| Aug 2018 | $141.38 | $145.98 | $135.62 | $141.80 | -0.71% | 29,027,307 |
| Jul 2018 | $131.58 | $144.27 | $129.90 | $142.81 | +7.38% | 30,200,828 |
| Jun 2018 | $143.59 | $145.19 | $131.58 | $133.00 | -6.59% | 27,774,426 |
| May 2018 | $153.94 | $155.00 | $140.60 | $142.39 | -10.93% | 37,099,943 |
| Apr 2018 | $161.51 | $172.08 | $155.58 | $159.86 | -1.38% | 32,236,264 |
| Mar 2018 | $168.00 | $168.40 | $154.58 | $162.09 | -3.62% | 40,492,218 |
| Feb 2018 | $187.67 | $190.25 | $159.36 | $168.17 | -10.55% | 34,962,578 |
| Jan 2018 | $177.51 | $194.18 | $176.30 | $188.00 | +6.43% | 26,676,035 |
| Dec 2017 | $166.73 | $177.92 | $161.25 | $176.64 | +5.52% | 23,283,797 |
| Nov 2017 | $179.26 | $181.79 | $158.75 | $167.40 | -5.36% | 36,093,929 |
| Oct 2017 | $168.45 | $180.86 | $167.40 | $176.88 | +5.27% | 22,217,023 |
| Sep 2017 | $159.27 | $169.30 | $158.42 | $168.03 | +5.43% | 21,417,271 |
| Aug 2017 | $159.88 | $161.09 | $150.25 | $159.38 | -5.07% | 35,572,718 |
| Jul 2017 | $162.15 | $170.68 | $161.37 | $167.90 | +3.50% | 23,209,611 |
| Jun 2017 | $158.53 | $164.23 | $155.01 | $162.22 | +2.87% | 27,839,507 |
| May 2017 | $151.81 | $163.36 | $149.85 | $157.70 | +4.48% | 36,558,963 |
| Apr 2017 | $151.55 | $153.65 | $143.83 | $150.94 | -0.17% | 23,793,460 |
| Mar 2017 | $150.94 | $155.51 | $147.47 | $151.20 | +1.83% | 23,542,246 |
| Feb 2017 | $147.91 | $154.67 | $144.80 | $148.49 | +1.01% | 27,059,623 |
| Jan 2017 | $138.25 | $150.35 | $134.06 | $147.01 | +7.57% | 24,641,317 |
| Dec 2016 | $140.75 | $147.10 | $135.18 | $136.67 | -3.60% | 33,362,621 |
| Nov 2016 | $123.33 | $142.68 | $121.22 | $141.78 | +10.92% | 40,532,553 |
| Oct 2016 | $127.40 | $131.04 | $124.75 | $127.82 | -0.26% | 27,414,295 |
| Sep 2016 | $125.61 | $128.60 | $116.03 | $128.15 | +2.02% | 30,858,000 |
| Aug 2016 | $122.50 | $127.64 | $119.16 | $125.61 | +2.31% | 27,391,000 |
| Jul 2016 | $112.01 | $124.09 | $107.51 | $122.77 | +9.19% | 32,554,000 |
| Jun 2016 | $113.99 | $119.91 | $105.33 | $112.44 | -1.77% | 39,990,200 |
| May 2016 | $117.39 | $120.00 | $106.26 | $114.47 | -2.19% | 40,323,400 |
| Apr 2016 | $108.48 | $118.74 | $104.30 | $117.03 | +6.45% | 45,057,500 |
| Mar 2016 | $98.94 | $111.29 | $97.10 | $109.94 | +12.68% | 50,212,300 |
| Feb 2016 | $88.94 | $101.19 | $86.83 | $97.57 | +8.54% | 54,917,300 |
| Jan 2016 | $86.75 | $90.24 | $79.88 | $89.89 | +2.14% | 49,177,900 |
| Dec 2015 | $96.58 | $96.87 | $84.99 | $88.01 | -12.31% | 77,891,900 |
| Nov 2015 | $103.49 | $108.52 | $97.41 | $100.37 | -3.03% | 44,666,500 |
| Oct 2015 | $108.50 | $115.37 | $99.76 | $103.51 | -4.67% | 56,596,200 |
| Sep 2015 | $119.14 | $123.06 | $106.70 | $108.58 | -10.82% | 40,271,000 |
| Aug 2015 | $129.42 | $131.08 | $112.00 | $121.75 | -6.01% | 37,036,700 |
| Jul 2015 | $132.34 | $132.62 | $123.14 | $129.53 | -1.27% | 35,086,400 |
| Jun 2015 | $136.14 | $137.99 | $130.77 | $131.19 | -3.22% | 28,888,900 |
| May 2015 | $139.32 | $143.40 | $135.49 | $135.55 | -1.96% | 27,442,400 |
| Apr 2015 | $138.43 | $139.42 | $133.38 | $138.26 | -0.27% | 35,778,600 |
| Mar 2015 | $142.23 | $146.13 | $136.03 | $138.64 | -2.52% | 35,682,100 |
| Feb 2015 | $139.86 | $145.59 | $133.50 | $142.23 | +1.99% | 37,715,500 |
| Jan 2015 | $145.22 | $148.04 | $139.22 | $139.46 | -3.27% | 36,617,600 |
| Dec 2014 | $145.64 | $151.25 | $137.97 | $144.17 | -1.00% | 30,323,800 |
| Nov 2014 | $146.02 | $149.71 | $141.26 | $145.62 | -0.38% | 29,014,500 |
| Oct 2014 | $131.40 | $147.14 | $124.30 | $146.18 | +10.76% | 51,957,700 |
| Sep 2014 | $145.37 | $145.63 | $131.24 | $131.98 | -9.05% | 29,714,500 |
| Aug 2014 | $139.22 | $148.04 | $137.09 | $145.11 | +4.10% | 28,631,800 |
| Jul 2014 | $153.37 | $158.25 | $139.31 | $139.39 | -9.66% | 32,305,800 |
| Jun 2014 | $153.45 | $161.03 | $151.70 | $154.29 | +0.89% | 20,590,200 |
| May 2014 | $150.46 | $154.87 | $147.00 | $152.93 | +1.38% | 20,068,600 |
| Apr 2014 | $149.39 | $151.80 | $139.01 | $150.85 | +1.25% | 29,477,600 |
| Mar 2014 | $144.17 | $150.34 | $139.16 | $148.99 | +2.10% | 26,514,500 |
| Feb 2014 | $127.13 | $148.60 | $122.64 | $145.92 | +14.92% | 40,252,700 |
| Jan 2014 | $140.43 | $141.67 | $124.03 | $126.98 | -9.92% | 31,719,800 |
| Dec 2013 | $132.55 | $141.39 | $127.81 | $140.97 | +6.50% | 24,943,050 |
| Nov 2013 | $127.42 | $133.86 | $127.00 | $132.36 | +4.20% | 24,821,600 |
| Oct 2013 | $132.01 | $139.17 | $122.52 | $127.02 | -4.40% | 38,816,300 |
| Sep 2013 | $125.00 | $136.50 | $123.46 | $132.87 | +7.85% | 26,086,600 |
| Aug 2013 | $122.60 | $128.30 | $120.71 | $123.20 | +1.66% | 31,185,600 |
| Jul 2013 | $109.25 | $123.90 | $107.51 | $121.19 | +11.74% | 36,099,000 |
| Jun 2013 | $119.75 | $120.71 | $105.55 | $108.46 | -9.34% | 37,915,000 |
| May 2013 | $105.25 | $122.32 | $103.41 | $119.63 | +12.44% | 41,043,600 |
| Apr 2013 | $115.81 | $118.69 | $105.86 | $106.39 | -8.13% | 42,746,900 |
| Mar 2013 | $114.96 | $119.77 | $111.58 | $115.81 | -0.05% | 32,162,300 |
| Feb 2013 | $115.56 | $122.54 | $110.87 | $115.87 | +0.91% | 33,326,600 |
| Jan 2013 | $111.50 | $117.95 | $109.19 | $114.83 | +5.98% | 33,434,500 |
| Dec 2012 | $98.86 | $109.78 | $96.76 | $108.35 | +10.38% | 37,448,700 |
| Nov 2012 | $94.06 | $101.99 | $93.98 | $98.16 | +4.89% | 43,163,100 |
| Oct 2012 | $92.87 | $94.98 | $85.88 | $93.58 | +1.49% | 59,401,800 |
| Sep 2012 | $97.08 | $104.71 | $91.16 | $92.21 | -5.05% | 42,993,600 |
| Aug 2012 | $97.18 | $105.63 | $93.00 | $97.11 | +1.26% | 48,552,000 |
| Jul 2012 | $97.25 | $101.21 | $82.20 | $95.90 | -1.04% | 77,028,700 |
| Jun 2012 | $94.70 | $100.55 | $88.31 | $96.91 | -0.04% | 60,916,700 |
| May 2012 | $113.99 | $114.47 | $95.43 | $96.95 | -16.30% | 59,407,200 |
| Apr 2012 | $120.62 | $123.34 | $110.02 | $115.83 | -3.51% | 44,669,500 |
| Mar 2012 | $121.47 | $129.51 | $114.88 | $120.04 | -0.44% | 55,413,000 |
| Feb 2012 | $105.34 | $124.69 | $104.25 | $120.57 | +15.93% | 49,120,400 |
| Jan 2012 | $90.45 | $110.95 | $90.37 | $104.00 | +18.15% | 54,320,600 |
| Dec 2011 | $96.06 | $98.00 | $85.51 | $88.02 | -8.63% | 49,307,300 |
| Nov 2011 | $94.21 | $103.95 | $86.04 | $96.33 | -3.12% | 57,032,700 |
| Oct 2011 | $80.90 | $103.54 | $79.53 | $99.43 | +21.76% | 84,344,900 |
| Sep 2011 | $92.80 | $99.73 | $81.51 | $81.66 | -12.12% | 90,331,500 |
| Aug 2011 | $108.60 | $108.75 | $79.62 | $92.92 | -11.40% | 104,158,680 |
| Jul 2011 | $103.80 | $114.00 | $101.80 | $104.88 | +1.34% | 62,105,000 |
| Jun 2011 | $104.79 | $105.33 | $91.13 | $103.49 | -1.66% | 76,539,100 |
| May 2011 | $121.32 | $121.49 | $101.74 | $105.24 | -12.43% | 57,218,400 |
| Apr 2011 | $110.88 | $120.54 | $101.16 | $120.18 | +9.63% | 49,361,600 |
| Mar 2011 | $102.38 | $110.75 | $93.50 | $109.62 | +8.41% | 60,268,400 |
| Feb 2011 | $106.98 | $114.30 | $97.20 | $101.12 | -4.50% | 57,745,600 |
| Jan 2011 | $111.08 | $114.81 | $102.58 | $105.88 | -3.75% | 42,094,300 |
| Dec 2010 | $99.74 | $111.87 | $99.25 | $110.01 | +13.27% | 33,736,800 |
| Nov 2010 | $87.90 | $98.73 | $87.51 | $97.12 | +10.24% | 42,198,900 |
| Oct 2010 | $91.37 | $96.13 | $87.00 | $88.10 | -2.74% | 56,006,400 |
| Sep 2010 | $77.07 | $92.86 | $77.00 | $90.58 | +21.73% | 54,364,500 |
| Aug 2010 | $81.48 | $82.69 | $71.51 | $74.41 | -6.53% | 63,817,700 |
| Jul 2010 | $64.87 | $82.34 | $63.04 | $79.61 | +22.23% | 74,854,300 |
| Jun 2010 | $67.08 | $77.10 | $62.80 | $65.13 | -4.19% | 69,574,000 |
| May 2010 | $72.67 | $76.23 | $58.91 | $67.98 | -5.88% | 84,081,900 |
| Apr 2010 | $62.47 | $76.95 | $61.96 | $72.23 | +16.59% | 63,702,900 |
| Mar 2010 | $57.20 | $63.44 | $57.20 | $61.95 | +9.11% | 62,500,900 |
| Feb 2010 | $45.73 | $58.63 | $45.55 | $56.78 | +25.73% | 55,628,100 |
| Jan 2010 | $46.35 | $55.41 | $44.84 | $45.16 | -1.53% | 45,735,300 |
| Dec 2009 | $45.54 | $47.74 | $42.61 | $45.86 | +2.14% | 48,002,500 |
| Nov 2009 | $43.30 | $49.40 | $42.63 | $44.90 | +4.27% | 40,607,800 |
| Oct 2009 | $44.45 | $51.65 | $41.51 | $43.06 | -3.91% | 65,193,800 |
| Sep 2009 | $45.05 | $48.62 | $43.10 | $44.81 | -1.13% | 59,236,600 |
| Aug 2009 | $44.12 | $48.71 | $43.25 | $45.32 | +5.37% | 57,346,100 |
| Jul 2009 | $35.46 | $43.57 | $31.32 | $43.01 | +22.15% | 57,307,200 |
| Jun 2009 | $33.34 | $37.40 | $30.55 | $35.21 | +8.57% | 56,776,100 |
| May 2009 | $33.90 | $34.67 | $29.13 | $32.43 | -4.62% | 75,522,700 |
| Apr 2009 | $24.99 | $36.18 | $24.64 | $34.00 | +33.60% | 70,592,100 |
| Mar 2009 | $20.16 | $27.50 | $18.34 | $25.45 | +22.36% | 86,850,500 |
| Feb 2009 | $23.54 | $28.90 | $19.85 | $20.80 | -13.26% | 83,149,400 |
| Jan 2009 | $26.82 | $31.77 | $23.65 | $23.98 | -10.29% | 74,776,100 |
| Dec 2008 | $24.55 | $27.92 | $21.00 | $26.73 | +4.50% | 74,851,800 |
| Nov 2008 | $26.99 | $29.51 | $17.70 | $25.58 | -2.18% | 94,825,800 |
| Oct 2008 | $44.00 | $45.63 | $25.19 | $26.15 | -40.19% | 124,781,400 |
| Sep 2008 | $66.79 | $67.74 | $40.06 | $43.72 | -32.90% | 92,612,400 |
| Aug 2008 | $67.20 | $74.00 | $63.32 | $65.16 | -1.78% | 47,593,800 |
| Jul 2008 | $64.66 | $75.98 | $61.04 | $66.34 | +1.25% | 83,828,700 |
| Jun 2008 | $69.73 | $75.09 | $62.57 | $65.52 | -6.96% | 68,289,500 |
| May 2008 | $62.65 | $73.98 | $61.74 | $70.42 | +12.40% | 70,020,500 |
| Apr 2008 | $47.36 | $64.17 | $46.65 | $62.65 | +33.81% | 63,883,900 |
| Mar 2008 | $50.22 | $52.41 | $45.48 | $46.82 | -7.07% | 52,865,500 |
| Feb 2008 | $46.00 | $54.90 | $45.03 | $50.38 | +4.20% | 59,296,900 |
| Jan 2008 | $63.74 | $64.17 | $38.11 | $48.35 | -24.08% | 79,540,700 |
| Dec 2007 | $58.00 | $65.84 | $56.78 | $63.69 | +8.96% | 54,804,800 |
| Nov 2007 | $59.57 | $64.22 | $51.84 | $58.45 | -2.55% | 69,562,400 |
| Oct 2007 | $64.00 | $71.73 | $52.80 | $59.98 | -6.20% | 94,836,000 |
| Sep 2007 | $59.35 | $70.13 | $55.02 | $63.95 | +8.00% | 63,287,800 |
| Aug 2007 | $58.96 | $63.35 | $48.00 | $59.21 | -0.24% | 112,001,600 |
| Jul 2007 | $51.11 | $61.75 | $50.97 | $59.35 | +17.28% | 108,003,400 |
| Jun 2007 | $47.19 | $53.50 | $45.75 | $50.61 | +7.41% | 86,207,800 |
| May 2007 | $46.01 | $47.74 | $42.99 | $47.12 | +2.25% | 82,203,200 |
| Apr 2007 | $36.18 | $53.62 | $36.01 | $46.08 | +27.36% | 116,427,600 |
| Mar 2007 | $33.48 | $37.99 | $32.97 | $36.18 | +7.52% | 88,778,000 |
| Feb 2007 | $33.66 | $36.70 | $33.26 | $33.65 | +0.03% | 78,112,000 |
| Jan 2007 | $29.81 | $33.75 | $28.16 | $33.64 | +13.86% | 86,691,200 |
| Dec 2006 | $29.96 | $31.07 | $29.39 | $29.55 | -1.45% | 51,304,800 |
| Nov 2006 | $31.74 | $31.80 | $29.54 | $29.98 | -5.56% | 97,590,800 |
| Oct 2006 | $29.83 | $34.80 | $29.68 | $31.75 | +6.50% | 119,468,400 |
| Sep 2006 | $28.83 | $30.18 | $27.60 | $29.81 | +3.84% | 80,476,800 |
| Aug 2006 | $29.25 | $31.24 | $28.15 | $28.71 | -1.86% | 99,421,200 |
| Jul 2006 | $30.87 | $30.87 | $27.13 | $29.25 | -4.29% | 88,204,800 |
| Jun 2006 | $27.59 | $30.69 | $25.06 | $30.56 | +10.92% | 108,020,000 |
| May 2006 | $26.38 | $29.42 | $25.97 | $27.55 | +5.46% | 135,572,400 |
| Apr 2006 | $26.33 | $28.23 | $25.56 | $26.13 | -0.57% | 70,617,600 |
| Mar 2006 | $27.06 | $27.48 | $25.64 | $26.28 | -2.94% | 64,616,800 |
| Feb 2006 | $24.51 | $27.65 | $24.25 | $27.07 | +11.28% | 72,535,600 |
| Jan 2006 | $22.59 | $25.11 | $22.17 | $24.33 | +8.44% | 71,476,800 |
| Dec 2005 | $22.40 | $23.13 | $21.58 | $22.43 | +0.82% | 65,818,400 |
| Nov 2005 | $21.35 | $22.60 | $21.35 | $22.25 | +4.25% | 48,242,800 |
| Oct 2005 | $21.93 | $22.09 | $19.45 | $21.34 | -2.98% | 56,962,400 |
| Sep 2005 | $21.62 | $23.47 | $21.43 | $22.00 | +1.76% | 48,971,600 |
| Aug 2005 | $21.42 | $21.94 | $20.70 | $21.62 | +1.21% | 47,840,000 |
| Jul 2005 | $18.75 | $22.00 | $18.39 | $21.36 | +14.52% | 63,903,200 |
| Jun 2005 | $16.93 | $19.00 | $16.81 | $18.65 | +9.80% | 72,677,200 |
| May 2005 | $17.05 | $17.49 | $15.98 | $16.99 | -0.07% | 75,687,200 |
| Apr 2005 | $17.63 | $18.18 | $15.90 | $17.00 | -3.34% | 104,441,600 |
| Mar 2005 | $18.42 | $19.29 | $17.15 | $17.59 | -4.17% | 57,432,800 |
| Feb 2005 | $19.53 | $19.84 | $17.54 | $18.35 | -5.48% | 85,296,000 |
| Jan 2005 | $21.03 | $21.15 | $18.30 | $19.42 | -7.30% | 65,786,800 |
| Dec 2004 | $19.91 | $21.17 | $19.02 | $20.95 | +5.24% | 52,063,200 |
| Nov 2004 | $17.52 | $20.00 | $17.13 | $19.91 | +13.61% | 52,627,200 |
| Oct 2004 | $18.42 | $19.24 | $16.44 | $17.52 | -5.16% | 72,633,600 |
| Sep 2004 | $16.82 | $18.55 | $16.82 | $18.47 | +9.81% | 46,434,400 |
| Aug 2004 | $17.31 | $17.66 | $16.26 | $16.82 | -3.08% | 58,812,400 |
| Jul 2004 | $15.63 | $17.57 | $14.77 | $17.36 | +11.09% | 83,753,200 |
| Jun 2004 | $14.54 | $16.00 | $14.54 | $15.63 | +7.31% | 42,751,200 |
| May 2004 | $14.95 | $15.48 | $13.33 | $14.56 | -2.62% | 81,424,000 |
| Apr 2004 | $14.62 | $16.67 | $14.57 | $14.95 | +2.33% | 73,000,000 |
| Mar 2004 | $12.35 | $14.71 | $12.35 | $14.61 | +18.32% | 52,438,400 |
| Feb 2004 | $12.66 | $13.38 | $12.03 | $12.35 | -2.62% | 46,418,400 |
| Jan 2004 | $12.23 | $13.74 | $12.17 | $12.68 | +3.66% | 44,590,000 |
| Dec 2003 | $11.64 | $12.53 | $11.30 | $12.24 | +5.36% | 38,438,000 |
| Nov 2003 | $11.85 | $11.93 | $10.89 | $11.61 | -2.00% | 45,276,000 |
| Oct 2003 | $11.11 | $13.08 | $11.11 | $11.85 | +6.68% | 73,778,800 |
| Sep 2003 | $12.46 | $12.73 | $10.95 | $11.11 | -10.85% | 77,825,200 |
| Aug 2003 | $11.58 | $12.52 | $11.40 | $12.46 | +7.58% | 68,242,000 |
| Jul 2003 | $8.88 | $11.63 | $8.56 | $11.58 | +29.09% | 86,274,800 |
| Jun 2003 | $8.66 | $10.47 | $8.66 | $8.97 | +4.70% | 89,063,600 |
| May 2003 | $6.78 | $8.68 | $6.66 | $8.57 | +26.45% | 68,774,400 |
| Apr 2003 | $6.06 | $6.84 | $5.63 | $6.78 | +10.20% | 53,178,800 |
| Mar 2003 | $6.01 | $6.91 | $5.43 | $6.15 | +2.63% | 70,054,800 |
| Feb 2003 | $6.18 | $6.49 | $5.76 | $5.99 | -2.96% | 34,676,800 |
| Jan 2003 | $7.05 | $7.39 | $5.91 | $6.18 | -12.19% | 49,396,400 |
| Dec 2002 | $8.00 | $8.09 | $6.86 | $7.03 | -10.53% | 41,893,600 |
| Nov 2002 | $5.96 | $7.95 | $5.90 | $7.86 | +31.22% | 45,752,000 |
| Oct 2002 | $5.90 | $6.51 | $4.90 | $5.99 | +1.44% | 79,196,000 |
| Sep 2002 | $7.25 | $7.44 | $5.73 | $5.91 | -20.71% | 38,821,600 |
| Aug 2002 | $8.01 | $8.11 | $7.14 | $7.45 | -7.77% | 34,057,600 |
| Jul 2002 | $8.28 | $8.40 | $6.80 | $8.08 | -2.42% | 53,997,600 |
| Jun 2002 | $9.20 | $9.25 | $7.59 | $8.28 | -10.08% | 52,156,400 |
| May 2002 | $10.71 | $10.87 | $9.00 | $9.20 | -13.49% | 46,001,200 |
| Apr 2002 | $11.76 | $12.57 | $10.38 | $10.64 | -9.91% | 60,434,000 |
| Mar 2002 | $10.40 | $12.00 | $10.31 | $11.81 | +13.59% | 46,041,600 |
| Feb 2002 | $9.38 | $10.85 | $9.21 | $10.40 | +10.32% | 35,310,400 |
| Jan 2002 | $9.65 | $10.00 | $8.37 | $9.42 | -2.21% | 26,668,800 |
| Dec 2001 | $9.05 | $9.91 | $8.94 | $9.64 | +6.29% | 20,217,200 |
| Nov 2001 | $7.82 | $9.18 | $7.74 | $9.07 | +15.81% | 22,364,400 |
| Oct 2001 | $8.31 | $8.95 | $7.69 | $7.83 | -5.12% | 28,512,800 |
| Sep 2001 | $9.48 | $9.68 | $7.00 | $8.25 | -12.58% | 26,228,000 |
| Aug 2001 | $10.23 | $10.50 | $9.20 | $9.44 | -7.27% | 20,694,400 |
| Jul 2001 | $9.88 | $10.88 | $9.58 | $10.18 | +5.19% | 22,653,600 |
| Jun 2001 | $10.50 | $11.00 | $9.44 | $9.68 | -8.62% | 64,686,800 |
| May 2001 | $10.29 | $11.38 | $10.14 | $10.59 | +2.29% | 21,612,800 |
| Apr 2001 | $9.34 | $10.63 | $8.94 | $10.35 | +10.28% | 20,788,800 |
| Mar 2001 | $9.50 | $10.82 | $8.88 | $9.39 | +1.60% | 31,697,600 |
| Feb 2001 | $9.44 | $9.81 | $8.60 | $9.24 | -1.52% | 19,502,400 |
| Jan 2001 | $9.55 | $10.11 | $8.66 | $9.38 | -1.10% | 23,339,200 |
| Dec 2000 | $8.94 | $9.70 | $8.11 | $9.48 | +7.43% | 28,172,400 |
| Nov 2000 | $8.56 | $8.86 | $8.08 | $8.83 | +3.86% | 16,162,000 |
| Oct 2000 | $7.47 | $8.59 | $7.13 | $8.50 | +13.57% | 19,360,400 |
| Sep 2000 | $8.92 | $9.19 | $7.44 | $7.48 | -15.67% | 20,110,800 |
| Aug 2000 | $8.06 | $9.25 | $8.02 | $8.88 | +11.05% | 22,915,200 |
| Jul 2000 | $6.92 | $9.34 | $6.77 | $7.99 | +17.38% | 42,602,000 |
| Jun 2000 | $8.16 | $8.55 | $6.81 | $6.81 | -16.28% | 22,681,200 |
| May 2000 | $8.86 | $9.00 | $8.02 | $8.13 | -8.52% | 13,698,000 |
| Apr 2000 | $9.52 | $9.98 | $8.77 | $8.89 | -5.32% | 19,548,800 |
| Mar 2000 | $8.39 | $9.77 | $7.53 | $9.39 | +12.76% | 27,374,000 |
| Feb 2000 | $9.38 | $10.50 | $8.25 | $8.33 | -12.91% | 29,988,800 |
| Jan 2000 | $11.98 | $12.50 | $9.44 | $9.56 | -20.83% | 22,876,400 |
| Dec 1999 | $10.06 | $12.13 | $9.63 | $12.08 | +19.29% | 19,695,600 |
| Nov 1999 | $12.67 | $12.88 | $10.00 | $10.13 | -20.10% | 24,014,800 |
| Oct 1999 | $12.47 | $13.50 | $11.84 | $12.67 | +1.76% | 20,746,800 |
| Sep 1999 | $14.77 | $14.94 | $12.06 | $12.45 | -15.93% | 22,391,600 |
| Aug 1999 | $16.20 | $16.38 | $14.44 | $14.81 | -8.41% | 17,546,800 |
| Jul 1999 | $14.09 | $16.42 | $13.52 | $16.17 | +13.24% | 16,392,800 |
| Jun 1999 | $12.88 | $14.80 | $12.41 | $14.28 | +12.84% | 16,513,200 |
| May 1999 | $13.28 | $13.88 | $12.25 | $12.66 | -5.37% | 12,208,000 |
| Apr 1999 | $8.97 | $13.72 | $8.97 | $13.38 | +50.44% | 28,623,200 |
| Mar 1999 | $10.36 | $10.63 | $8.83 | $8.89 | -13.26% | 11,553,600 |
| Feb 1999 | $9.56 | $10.84 | $9.52 | $10.25 | +7.89% | 13,802,000 |
| Jan 1999 | $8.88 | $9.69 | $8.64 | $9.50 | +7.04% | 11,871,200 |
| Dec 1998 | $9.36 | $9.52 | $7.92 | $8.88 | -4.38% | 13,812,000 |
| Nov 1998 | $8.69 | $10.22 | $8.39 | $9.28 | +8.79% | 17,726,400 |
| Oct 1998 | $7.38 | $9.02 | $7.08 | $8.53 | +14.71% | 23,442,000 |
| Sep 1998 | $10.17 | $11.30 | $7.41 | $7.44 | -26.88% | 38,526,400 |
| Aug 1998 | $13.91 | $13.91 | $10.14 | $10.17 | -26.94% | 16,383,600 |
| Jul 1998 | $12.88 | $14.00 | $12.50 | $13.92 | +8.66% | 15,692,800 |
| Jun 1998 | $12.94 | $13.94 | $12.30 | $12.81 | -1.68% | 15,010,400 |
| May 1998 | $13.59 | $14.33 | $12.94 | $13.03 | -4.14% | 15,152,400 |
| Apr 1998 | $13.80 | $14.28 | $12.41 | $13.59 | -1.36% | 26,215,600 |
| Mar 1998 | $14.41 | $15.69 | $13.52 | $13.78 | -4.75% | 23,857,600 |
| Feb 1998 | $13.52 | $14.63 | $13.50 | $14.47 | +8.18% | 15,672,000 |
| Jan 1998 | $14.73 | $15.05 | $12.75 | $13.38 | -9.42% | 22,842,000 |
| Dec 1997 | $16.16 | $17.33 | $13.92 | $14.77 | -8.25% | 14,138,000 |
| Nov 1997 | $15.19 | $16.31 | $14.84 | $16.09 | +5.64% | 14,716,400 |
| Oct 1997 | $19.58 | $20.63 | $13.83 | $15.23 | -21.94% | 31,787,600 |
| Sep 1997 | $19.17 | $20.28 | $19.02 | $19.52 | +1.46% | 11,663,600 |
| Aug 1997 | $19.59 | $20.75 | $18.80 | $19.23 | -1.99% | 11,010,400 |
| Jul 1997 | $17.58 | $20.22 | $16.97 | $19.63 | +11.25% | 20,773,600 |
| Jun 1997 | $15.88 | $18.19 | $15.66 | $17.64 | +10.47% | 12,905,600 |
| May 1997 | $14.00 | $15.97 | $13.97 | $15.97 | +13.81% | 15,747,600 |
| Apr 1997 | $12.81 | $14.38 | $11.94 | $14.03 | +9.51% | 21,377,600 |
| Mar 1997 | $12.72 | $13.91 | $12.69 | $12.81 | +1.23% | 11,608,000 |
| Feb 1997 | $13.16 | $13.45 | $12.66 | $12.66 | -3.80% | 11,760,400 |
| Jan 1997 | $11.44 | $13.75 | $11.06 | $13.16 | +14.40% | 12,230,400 |
| Dec 1996 | $11.25 | $11.94 | $10.97 | $11.50 | +1.66% | 6,410,400 |
| Nov 1996 | $10.44 | $11.56 | $10.44 | $11.31 | +8.38% | 7,789,200 |
| Oct 1996 | $9.88 | $10.59 | $9.75 | $10.44 | +6.03% | 9,210,800 |
| Sep 1996 | $9.34 | $9.97 | $9.25 | $9.84 | +4.65% | 5,218,000 |
| Aug 1996 | $9.41 | $9.88 | $9.31 | $9.41 | +0.67% | 6,792,000 |
| Jul 1996 | $10.38 | $10.47 | $9.22 | $9.34 | -7.43% | 13,464,800 |
| Jun 1996 | $10.63 | $10.63 | $10.09 | $10.09 | -5.00% | 4,930,400 |
| May 1996 | $11.66 | $11.94 | $10.53 | $10.63 | -9.09% | 9,656,400 |
| Apr 1996 | $10.25 | $11.75 | $10.06 | $11.69 | +15.79% | 12,888,800 |
| Mar 1996 | $10.63 | $10.66 | $9.97 | $10.09 | -4.15% | 9,728,000 |
| Feb 1996 | $9.72 | $10.72 | $9.41 | $10.53 | +9.06% | 16,374,000 |
| Jan 1996 | $9.25 | $9.78 | $8.63 | $9.66 | +4.39% | 11,071,600 |
| Dec 1995 | $9.81 | $9.84 | $9.19 | $9.25 | -5.73% | 9,454,400 |
| Nov 1995 | $8.94 | $9.94 | $8.78 | $9.81 | +11.74% | 10,993,200 |
| Oct 1995 | $9.56 | $9.56 | $8.50 | $8.78 | -8.77% | 15,075,200 |
| Sep 1995 | $9.84 | $10.09 | $9.16 | $9.63 | -1.60% | 19,442,800 |
| Aug 1995 | $10.53 | $10.53 | $9.66 | $9.78 | -7.12% | 16,258,400 |
| Jul 1995 | $11.00 | $11.81 | $10.50 | $10.53 | -3.44% | 12,108,000 |
| Jun 1995 | $11.38 | $11.69 | $10.56 | $10.91 | -4.12% | 17,091,600 |
| May 1995 | $11.16 | $12.16 | $11.06 | $11.38 | +1.68% | 15,387,200 |
| Apr 1995 | $11.22 | $11.63 | $10.84 | $11.19 | 0.00% | 11,419,600 |
| Mar 1995 | $11.38 | $11.72 | $10.75 | $11.19 | -1.65% | 16,862,000 |
| Feb 1995 | $10.66 | $11.41 | $10.63 | $11.38 | +6.12% | 8,857,600 |
| Jan 1995 | $11.31 | $11.47 | $10.38 | $10.72 | -5.25% | 13,272,400 |
| Dec 1994 | $10.88 | $11.56 | $10.72 | $11.31 | +4.02% | 8,615,200 |
| Nov 1994 | $10.69 | $11.47 | $10.44 | $10.88 | +2.35% | 9,951,200 |
| Oct 1994 | $9.91 | $10.84 | $9.66 | $10.63 | +7.94% | 12,186,800 |
| Sep 1994 | $10.09 | $10.09 | $9.53 | $9.84 | -2.17% | 12,008,800 |
| Aug 1994 | $10.13 | $10.47 | $8.97 | $10.06 | +0.31% | 18,700,400 |
| Jul 1994 | $10.81 | $11.47 | $10.00 | $10.03 | -7.49% | 13,052,800 |
| Jun 1994 | $10.63 | $11.00 | $10.13 | $10.84 | +1.17% | 8,570,000 |
| May 1994 | $10.66 | $10.97 | $10.28 | $10.72 | -0.87% | 10,724,400 |
| Apr 1994 | $12.09 | $13.28 | $10.03 | $10.81 | -12.18% | 18,299,200 |
| Mar 1994 | $12.31 | $13.47 | $11.13 | $12.31 | +0.77% | 24,710,400 |
| Feb 1994 | $13.88 | $13.88 | $11.91 | $12.22 | -11.54% | 15,968,800 |
| Jan 1994 | $13.38 | $14.41 | $12.88 | $13.81 | +2.79% | 15,286,400 |
| Dec 1993 | $12.00 | $13.59 | $11.84 | $13.44 | +13.76% | 21,894,800 |
| Nov 1993 | $11.78 | $12.70 | $11.72 | $11.81 | -0.92% | 16,938,000 |
| Oct 1993 | $10.20 | $12.14 | $9.72 | $11.92 | +16.85% | 21,908,800 |
| Sep 1993 | $10.39 | $10.70 | $10.03 | $10.20 | -1.51% | 8,444,800 |
| Aug 1993 | $10.13 | $10.44 | $9.75 | $10.36 | +3.27% | 15,024,000 |
| Jul 1993 | $10.63 | $11.25 | $9.95 | $10.03 | -5.59% | 19,700,000 |
| Jun 1993 | $10.58 | $10.75 | $9.63 | $10.63 | +0.59% | 23,539,200 |
| May 1993 | $11.69 | $11.73 | $10.16 | $10.56 | -9.50% | 21,281,600 |
| Apr 1993 | $11.97 | $12.33 | $11.20 | $11.67 | -2.61% | 20,205,600 |
| Mar 1993 | $10.67 | $12.19 | $10.56 | $11.98 | +11.97% | 17,626,400 |
| Feb 1993 | $9.81 | $10.86 | $9.34 | $10.70 | +9.08% | 17,200,000 |
| Jan 1993 | $9.77 | $10.50 | $9.50 | $9.81 | +0.64% | 8,534,400 |
| Dec 1992 | $9.52 | $10.11 | $9.22 | $9.75 | +2.13% | 7,060,000 |
| Nov 1992 | $8.36 | $9.58 | $8.34 | $9.55 | +14.42% | 8,538,400 |
| Oct 1992 | $8.27 | $8.53 | $7.42 | $8.34 | +1.14% | 13,072,000 |
| Sep 1992 | $7.88 | $8.86 | $7.86 | $8.25 | +4.35% | 10,223,200 |
| Aug 1992 | $8.89 | $8.89 | $7.89 | $7.91 | -11.07% | 15,122,400 |
| Jul 1992 | $8.56 | $8.97 | $7.58 | $8.89 | +3.83% | 21,811,200 |
| Jun 1992 | $9.16 | $9.59 | $8.28 | $8.56 | -6.49% | 19,697,600 |
| May 1992 | $8.06 | $9.19 | $7.84 | $9.16 | +15.35% | 10,916,800 |
| Apr 1992 | $7.83 | $8.13 | $7.09 | $7.94 | +0.99% | 30,243,200 |
| Mar 1992 | $7.88 | $8.11 | $7.34 | $7.86 | -0.59% | 8,514,400 |
| Feb 1992 | $7.16 | $8.25 | $7.00 | $7.91 | +10.48% | 10,096,800 |
| Jan 1992 | $6.78 | $7.52 | $6.66 | $7.16 | +5.53% | 9,822,400 |
| Dec 1991 | $5.88 | $6.81 | $5.84 | $6.78 | +14.81% | 9,119,200 |
| Nov 1991 | $5.69 | $6.23 | $5.63 | $5.91 | +6.48% | 8,352,800 |
| Oct 1991 | $4.63 | $5.63 | $4.47 | $5.55 | +19.93% | 11,239,200 |
| Sep 1991 | $4.94 | $5.11 | $4.59 | $4.63 | -5.43% | 5,089,600 |
| Aug 1991 | $4.97 | $5.08 | $4.42 | $4.89 | -1.57% | 6,279,200 |
| Jul 1991 | $4.98 | $5.05 | $4.69 | $4.97 | -0.31% | 5,226,400 |
| Jun 1991 | $5.05 | $5.36 | $4.89 | $4.98 | -1.54% | 6,127,200 |
| May 1991 | $4.64 | $5.16 | $4.39 | $5.06 | +9.46% | 8,919,200 |
| Apr 1991 | $4.61 | $4.91 | $4.34 | $4.63 | 0.00% | 9,225,600 |
| Mar 1991 | $5.19 | $5.55 | $4.25 | $4.63 | -11.38% | 7,726,400 |
| Feb 1991 | $4.91 | $5.56 | $4.88 | $5.22 | +7.05% | 24,768,000 |
| Jan 1991 | $4.59 | $4.97 | $4.06 | $4.88 | +4.70% | 5,168,000 |
| Dec 1990 | $4.22 | $5.08 | $4.19 | $4.66 | +9.56% | 4,292,000 |
| Nov 1990 | $4.16 | $4.50 | $3.89 | $4.25 | +1.49% | 7,570,400 |
| Oct 1990 | $4.59 | $4.89 | $4.13 | $4.19 | -8.84% | 5,731,200 |
| Sep 1990 | $4.78 | $4.88 | $4.36 | $4.59 | -4.54% | 5,946,400 |
| Aug 1990 | $6.19 | $6.38 | $4.75 | $4.81 | -22.61% | 5,067,200 |
| Jul 1990 | $6.52 | $6.84 | $6.09 | $6.22 | -5.01% | 7,351,200 |
| Jun 1990 | $6.31 | $6.94 | $6.31 | $6.55 | +3.97% | 7,087,200 |
| May 1990 | $5.83 | $6.44 | $5.72 | $6.30 | +8.33% | 5,552,800 |
| Apr 1990 | $5.80 | $6.41 | $5.73 | $5.81 | -0.27% | 6,088,000 |
| Mar 1990 | $5.86 | $6.00 | $5.64 | $5.83 | -1.06% | 4,989,600 |
| Feb 1990 | $6.09 | $6.41 | $5.56 | $5.89 | -2.84% | 7,602,400 |
| Jan 1990 | $6.34 | $6.47 | $5.72 | $6.06 | -4.43% | 9,270,400 |
| Dec 1989 | $6.41 | $6.63 | $6.13 | $6.34 | -0.98% | 5,796,800 |
| Nov 1989 | $6.19 | $6.47 | $6.00 | $6.41 | +3.54% | 5,866,400 |
| Oct 1989 | $7.19 | $7.22 | $6.03 | $6.19 | -13.91% | 11,461,600 |
| Sep 1989 | $7.53 | $8.00 | $6.94 | $7.19 | -4.96% | 15,036,800 |
| Aug 1989 | $7.41 | $8.22 | $7.25 | $7.56 | +2.54% | 15,996,800 |
| Jul 1989 | $7.98 | $8.13 | $7.03 | $7.38 | -7.27% | 27,736,000 |
| Jun 1989 | $8.63 | $9.03 | $7.94 | $7.95 | -7.96% | 8,630,400 |
| May 1989 | $8.56 | $8.75 | $8.31 | $8.64 | +0.91% | 7,148,000 |
| Apr 1989 | $8.03 | $8.69 | $7.97 | $8.56 | +7.24% | 13,880,800 |
| Mar 1989 | $8.05 | $8.05 | $7.44 | $7.98 | +0.39% | 6,033,600 |
| Feb 1989 | $8.06 | $8.41 | $7.89 | $7.95 | -1.55% | 6,329,600 |
| Jan 1989 | $8.00 | $8.28 | $7.78 | $8.08 | +0.58% | 9,534,400 |
| Dec 1988 | $5.95 | $8.50 | $5.89 | $8.03 | +35.26% | 34,563,200 |
| Nov 1988 | $6.23 | $6.38 | $5.89 | $5.94 | -5.00% | 8,860,800 |
| Oct 1988 | $6.11 | $6.41 | $5.91 | $6.25 | +2.83% | 6,716,800 |
| Sep 1988 | $5.73 | $6.34 | $5.63 | $6.08 | +5.99% | 11,619,200 |
| Aug 1988 | $6.64 | $6.64 | $5.72 | $5.73 | -13.65% | 6,276,000 |
| Jul 1988 | $7.00 | $7.00 | $6.45 | $6.64 | -5.13% | 4,163,200 |
| Jun 1988 | $6.16 | $7.11 | $6.16 | $7.00 | +14.00% | 10,107,200 |
| May 1988 | $6.42 | $6.84 | $6.13 | $6.14 | -3.68% | 9,889,600 |
| Apr 1988 | $7.14 | $7.63 | $6.31 | $6.38 | -10.92% | 11,744,000 |
| Mar 1988 | $6.97 | $7.59 | $6.81 | $7.16 | +2.69% | 11,600,800 |
| Feb 1988 | $5.78 | $7.09 | $5.75 | $6.97 | +20.54% | 11,235,200 |
| Jan 1988 | $5.95 | $6.69 | $5.39 | $5.78 | -2.12% | 7,656,000 |
| Dec 1987 | $5.44 | $6.34 | $5.09 | $5.91 | +8.00% | 9,099,200 |
| Nov 1987 | $5.83 | $6.23 | $5.45 | $5.47 | -9.56% | 10,521,600 |
| Oct 1987 | $10.59 | $10.81 | $5.41 | $6.05 | -42.75% | 16,553,600 |
| Sep 1987 | $10.86 | $10.88 | $10.02 | $10.56 | -2.45% | 8,053,600 |
| Aug 1987 | $10.22 | $11.63 | $10.17 | $10.83 | +5.80% | 11,939,200 |
| Jul 1987 | $11.28 | $11.34 | $10.06 | $10.23 | -9.28% | 13,412,000 |
| Jun 1987 | $11.69 | $11.84 | $11.06 | $11.28 | -2.70% | 7,471,200 |
| May 1987 | $10.48 | $11.72 | $10.41 | $11.59 | +10.75% | 13,588,800 |
| Apr 1987 | $10.06 | $10.97 | $9.69 | $10.47 | +4.20% | 13,743,200 |
| Mar 1987 | $10.38 | $10.41 | $9.81 | $10.05 | -3.74% | 8,867,200 |
| Feb 1987 | $9.19 | $10.78 | $9.19 | $10.44 | +13.22% | 11,086,400 |
| Jan 1987 | $8.39 | $9.33 | $8.39 | $9.22 | +9.87% | 7,954,400 |
| Dec 1986 | $8.00 | $8.63 | $7.94 | $8.39 | +5.29% | 7,091,200 |
| Nov 1986 | $7.69 | $8.06 | $7.63 | $7.97 | +3.24% | 6,714,400 |
| Oct 1986 | $7.44 | $8.23 | $7.44 | $7.72 | +4.22% | 6,695,200 |
| Sep 1986 | $7.47 | $7.66 | $6.91 | $7.41 | -1.04% | 6,500,800 |
| Aug 1986 | $6.59 | $7.67 | $6.41 | $7.48 | +13.24% | 9,294,400 |
| Jul 1986 | $8.25 | $8.55 | $6.52 | $6.61 | -20.64% | 11,173,600 |
| Jun 1986 | $8.89 | $8.97 | $8.13 | $8.33 | -6.66% | 8,516,000 |
| May 1986 | $8.41 | $9.17 | $8.25 | $8.92 | +4.96% | 9,820,800 |
| Apr 1986 | $9.61 | $9.69 | $8.50 | $8.50 | -11.40% | 10,438,400 |
| Mar 1986 | $9.67 | $9.75 | $9.25 | $9.59 | -0.81% | 12,713,600 |
| Feb 1986 | $9.20 | $9.84 | $9.13 | $9.67 | +5.09% | 8,793,600 |
| Jan 1986 | $9.00 | $9.47 | $8.94 | $9.20 | +2.26% | 3,856,000 |
| Dec 1985 | $8.38 | $9.03 | $8.31 | $9.00 | +7.86% | 4,937,600 |
| Nov 1985 | $7.95 | $9.09 | $7.94 | $8.34 | +4.71% | 4,964,800 |
| Oct 1985 | $7.98 | $8.36 | $7.95 | $7.97 | -0.58% | 2,202,400 |
| Sep 1985 | $8.05 | $8.22 | $7.84 | $8.02 | -0.77% | 3,370,400 |
| Aug 1985 | $8.14 | $8.34 | $7.88 | $8.08 | -0.96% | 4,034,400 |
| Jul 1985 | $7.89 | $8.75 | $7.78 | $8.16 | +2.76% | 6,766,400 |
| Jun 1985 | $8.73 | $8.78 | $7.28 | $7.94 | -9.12% | 11,104,000 |
| May 1985 | $7.94 | $8.88 | $7.61 | $8.73 | +10.04% | 6,051,200 |
| Apr 1985 | $9.23 | $9.30 | $7.67 | $7.94 | -14.04% | 7,581,600 |
| Mar 1985 | $9.91 | $10.02 | $8.97 | $9.23 | -6.49% | 7,093,600 |
| Feb 1985 | $10.84 | $11.03 | $9.88 | $9.88 | -8.93% | 8,193,600 |
| Jan 1985 | $9.72 | $11.06 | $9.53 | $10.84 | +11.76% | 9,350,400 |
| Dec 1984 | $9.28 | $9.80 | $8.80 | $9.70 | +4.54% | 3,068,800 |
| Nov 1984 | $9.22 | $9.97 | $9.22 | $9.28 | +0.68% | 5,053,600 |
| Oct 1984 | $9.09 | $9.44 | $8.48 | $9.22 | +1.20% | 5,022,400 |
| Sep 1984 | $9.41 | $9.56 | $8.78 | $9.11 | -3.16% | 5,462,400 |
| Aug 1984 | $8.00 | $9.92 | $7.97 | $9.41 | +17.58% | 8,433,600 |
| Jul 1984 | $8.97 | $8.97 | $7.66 | $8.00 | -10.96% | 3,638,400 |
| Jun 1984 | $8.28 | $9.44 | $8.28 | $8.98 | +9.11% | 4,246,400 |
| May 1984 | $10.00 | $11.03 | $8.02 | $8.23 | -17.66% | 10,379,200 |
| Apr 1984 | $9.47 | $10.22 | $9.34 | $10.00 | +5.61% | 4,915,200 |
| Mar 1984 | $9.38 | $9.97 | $9.19 | $9.47 | +1.00% | 6,732,800 |
| Feb 1984 | $9.44 | $9.75 | $8.59 | $9.38 | -0.66% | 8,220,800 |
| Jan 1984 | $10.06 | $10.13 | $9.19 | $9.44 | -6.21% | 6,899,200 |
| Dec 1983 | $9.50 | $10.19 | $9.50 | $10.06 | +5.92% | 5,073,600 |
| Nov 1983 | $8.63 | $10.16 | $8.63 | $9.50 | +10.14% | 5,487,200 |
| Oct 1983 | $8.25 | $8.67 | $7.91 | $8.63 | +4.15% | 12,285,600 |
| Sep 1983 | $8.38 | $8.84 | $8.25 | $8.28 | -1.12% | 3,185,600 |
| Aug 1983 | $8.06 | $8.66 | $8.00 | $8.38 | +4.28% | 2,141,600 |
| Jul 1983 | $7.88 | $9.09 | $7.58 | $8.03 | +1.98% | 4,808,800 |
| Jun 1983 | $6.95 | $7.97 | $6.95 | $7.88 | +13.51% | 6,565,600 |
| May 1983 | $7.02 | $8.03 | $6.41 | $6.94 | -1.11% | 5,014,400 |
| Apr 1983 | $6.63 | $7.02 | $6.50 | $7.02 | +5.40% | 3,927,200 |
| Mar 1983 | $6.13 | $6.75 | $5.98 | $6.66 | +8.67% | 4,595,200 |
| Feb 1983 | $6.44 | $6.86 | $6.08 | $6.13 | -5.54% | 2,060,000 |
| Jan 1983 | $6.09 | $6.80 | $5.95 | $6.48 | +6.41% | 2,683,200 |
| Dec 1982 | $5.39 | $6.16 | $5.39 | $6.09 | +13.37% | 1,835,200 |
| Nov 1982 | $4.84 | $5.73 | $4.83 | $5.38 | +10.97% | 2,160,000 |
| Oct 1982 | $4.23 | $5.16 | $4.22 | $4.84 | +14.39% | 3,439,200 |
| Sep 1982 | $4.06 | $4.78 | $4.02 | $4.23 | +4.23% | 2,471,200 |
| Aug 1982 | $3.48 | $4.11 | $3.39 | $4.06 | +17.12% | 4,531,200 |
| Jul 1982 | $3.69 | $3.73 | $3.44 | $3.47 | -5.93% | 1,817,600 |
| Jun 1982 | $4.13 | $4.14 | $3.25 | $3.69 | -10.61% | 4,233,600 |
| May 1982 | $4.72 | $4.88 | $4.11 | $4.13 | -12.58% | 1,673,600 |
| Apr 1982 | $4.34 | $4.97 | $4.31 | $4.72 | +8.63% | 2,693,600 |
| Mar 1982 | $4.16 | $4.58 | $4.03 | $4.34 | +4.51% | 2,522,400 |
| Feb 1982 | $4.23 | $4.48 | $4.11 | $4.16 | -1.84% | 1,612,000 |
| Jan 1982 | $4.44 | $4.58 | $4.09 | $4.23 | -4.58% | 1,485,600 |
| Dec 1981 | $4.22 | $5.00 | $4.16 | $4.44 | +5.18% | 5,022,400 |
| Nov 1981 | $4.48 | $4.73 | $4.09 | $4.22 | -5.59% | 5,133,600 |
| Oct 1981 | $4.78 | $4.98 | $4.33 | $4.47 | -6.54% | 2,844,000 |
| Sep 1981 | $4.98 | $5.08 | $4.69 | $4.78 | -4.07% | 2,472,000 |
| Aug 1981 | $5.88 | $5.88 | $4.78 | $4.98 | -15.38% | 1,485,600 |
| Jul 1981 | $6.53 | $6.53 | $5.70 | $5.89 | -9.81% | 2,324,000 |
| Jun 1981 | $6.70 | $7.34 | $6.48 | $6.53 | -2.56% | 5,132,800 |
| May 1981 | $5.89 | $6.75 | $5.75 | $6.70 | +13.79% | 4,480,000 |
| Apr 1981 | $6.03 | $6.11 | $5.58 | $5.89 | -2.33% | 8,025,600 |
| Mar 1981 | $4.39 | $6.03 | $4.27 | $6.03 | +37.37% | 2,957,600 |
| Feb 1981 | $4.22 | $4.44 | $4.05 | $4.39 | +3.31% | 1,776,000 |
| Jan 1981 | $3.78 | $4.27 | $3.75 | $4.25 | +12.40% | 2,638,400 |
| Dec 1980 | $3.70 | $3.81 | $3.23 | $3.78 | +1.68% | 2,118,400 |
| Nov 1980 | $3.66 | $3.80 | $3.52 | $3.72 | +1.71% | 920,800 |
| Oct 1980 | $3.84 | $4.05 | $3.56 | $3.66 | -4.88% | 1,438,400 |
| Sep 1980 | $4.08 | $4.23 | $3.83 | $3.84 | -5.75% | 1,049,600 |
| Aug 1980 | $4.44 | $4.59 | $4.08 | $4.08 | -8.10% | 1,144,800 |
| Jul 1980 | $3.78 | $4.44 | $3.77 | $4.44 | +16.39% | 927,200 |
| Jun 1980 | $3.78 | $4.05 | $3.72 | $3.81 | +0.83% | 950,400 |
| May 1980 | $3.70 | $3.78 | $3.50 | $3.78 | +2.11% | 1,567,200 |
| Apr 1980 | $3.75 | $3.75 | $3.41 | $3.70 | -1.25% | 1,353,600 |
| Mar 1980 | $3.97 | $4.00 | $3.69 | $3.75 | -5.51% | 1,071,200 |
| Feb 1980 | $4.05 | $4.14 | $3.84 | $3.97 | -1.93% | 3,078,400 |
| Jan 1980 | $3.88 | $4.08 | $3.88 | $4.05 | +4.44% | 2,132,800 |
| Dec 1979 | $3.67 | $4.06 | $3.67 | $3.88 | +5.98% | 1,580,000 |
| Nov 1979 | $3.66 | $3.72 | $3.48 | $3.66 | 0.00% | 2,867,200 |
| Oct 1979 | $4.28 | $4.44 | $3.56 | $3.66 | -14.91% | 3,503,200 |
| Sep 1979 | $4.39 | $4.39 | $4.03 | $4.30 | -2.83% | 1,755,200 |
| Aug 1979 | $4.20 | $4.69 | $4.17 | $4.42 | +5.21% | 3,000,800 |
| Jul 1979 | $4.22 | $4.52 | $4.09 | $4.20 | -0.37% | 1,363,200 |
| Jun 1979 | $4.69 | $4.73 | $4.09 | $4.22 | -10.00% | 3,951,200 |
| May 1979 | $4.59 | $4.91 | $4.38 | $4.69 | +2.04% | 1,447,200 |
| Apr 1979 | $4.63 | $4.73 | $4.53 | $4.59 | -0.67% | 1,212,800 |
| Mar 1979 | $4.16 | $4.72 | $4.16 | $4.63 | +12.12% | 2,276,800 |
| Feb 1979 | $4.55 | $4.59 | $4.13 | $4.13 | -9.28% | 1,055,200 |
| Jan 1979 | $4.16 | $4.56 | $4.16 | $4.55 | +9.40% | 3,036,000 |
| Dec 1978 | $4.09 | $4.36 | $4.02 | $4.16 | +1.53% | 2,302,400 |
| Nov 1978 | $3.69 | $4.47 | $3.69 | $4.09 | +11.02% | 1,838,400 |
| Oct 1978 | $4.72 | $4.78 | $3.67 | $3.69 | -21.86% | 2,939,200 |
| Sep 1978 | $4.75 | $5.23 | $4.72 | $4.72 | -0.66% | 1,900,000 |
| Aug 1978 | $4.63 | $5.31 | $4.63 | $4.75 | +2.70% | 2,198,400 |
| Jul 1978 | $4.61 | $4.77 | $4.50 | $4.63 | +0.34% | 1,348,000 |
| Jun 1978 | $5.00 | $5.34 | $4.56 | $4.61 | -7.81% | 2,142,400 |
| May 1978 | $4.92 | $5.22 | $4.83 | $5.00 | +2.56% | 3,384,000 |
| Apr 1978 | $4.42 | $4.94 | $4.33 | $4.88 | +10.25% | 2,551,200 |
| Mar 1978 | $4.23 | $4.75 | $4.19 | $4.42 | +4.43% | 1,498,400 |
| Feb 1978 | $4.28 | $4.41 | $3.94 | $4.23 | -1.10% | 2,071,200 |
| Jan 1978 | $4.77 | $4.80 | $4.16 | $4.28 | -10.16% | 1,972,000 |
| Dec 1977 | $4.80 | $4.95 | $4.63 | $4.77 | -0.65% | 2,410,400 |
| Nov 1977 | $4.83 | $5.45 | $4.67 | $4.80 | -0.65% | 1,969,600 |
| Oct 1977 | $5.34 | $5.42 | $4.38 | $4.83 | -9.65% | 3,156,000 |
| Sep 1977 | $5.52 | $5.72 | $5.20 | $5.34 | -3.11% | 2,341,600 |
| Aug 1977 | $6.11 | $6.36 | $5.27 | $5.52 | -9.72% | 3,565,600 |
| Jul 1977 | $7.27 | $7.31 | $5.97 | $6.11 | -15.91% | 4,310,400 |
| Jun 1977 | $6.59 | $7.30 | $6.55 | $7.27 | +10.19% | 3,231,200 |
| May 1977 | $6.50 | $7.13 | $6.45 | $6.59 | +1.44% | 6,249,600 |
| Apr 1977 | $6.03 | $6.84 | $5.92 | $6.50 | +7.77% | 2,895,200 |
| Mar 1977 | $5.91 | $6.59 | $5.88 | $6.03 | +2.39% | 2,377,600 |
| Feb 1977 | $5.75 | $6.22 | $5.75 | $5.89 | +3.00% | 981,600 |
| Jan 1977 | $6.06 | $6.25 | $5.66 | $5.72 | -5.67% | 2,108,800 |
| Dec 1976 | $5.42 | $6.09 | $5.42 | $6.06 | +11.82% | 2,952,800 |
| Nov 1976 | $5.17 | $5.55 | $5.02 | $5.42 | +4.83% | 1,150,400 |
| Oct 1976 | $5.64 | $5.64 | $5.02 | $5.17 | -9.07% | 1,640,000 |
| Sep 1976 | $5.11 | $5.81 | $5.05 | $5.69 | +11.31% | 2,841,600 |
| Aug 1976 | $5.00 | $5.20 | $4.72 | $5.11 | +3.16% | 1,500,000 |
| Jul 1976 | $4.92 | $5.13 | $4.72 | $4.95 | +0.63% | 1,769,600 |
| Jun 1976 | $4.50 | $4.97 | $4.33 | $4.92 | +9.38% | 2,445,600 |
| May 1976 | $4.09 | $4.84 | $4.00 | $4.50 | +9.09% | 1,775,200 |
| Apr 1976 | $3.98 | $4.13 | $3.78 | $4.13 | +3.53% | 870,400 |
| Mar 1976 | $3.84 | $4.20 | $3.73 | $3.98 | +3.66% | 1,654,400 |
| Feb 1976 | $3.02 | $3.89 | $2.88 | $3.84 | +27.46% | 1,260,000 |
| Jan 1976 | $2.45 | $3.13 | $2.45 | $3.02 | +23.72% | 976,000 |
| Dec 1975 | $2.22 | $2.44 | $2.08 | $2.44 | +9.86% | 798,400 |
| Nov 1975 | $2.11 | $2.30 | $2.08 | $2.22 | +5.19% | 1,179,200 |
| Oct 1975 | $2.39 | $2.50 | $2.06 | $2.11 | -12.90% | 678,400 |
| Sep 1975 | $2.66 | $2.69 | $2.33 | $2.42 | -8.82% | 501,600 |
| Aug 1975 | $2.55 | $2.69 | $2.38 | $2.66 | +4.30% | 557,600 |
| Jul 1975 | $2.83 | $2.86 | $2.34 | $2.55 | -9.94% | 426,400 |
| Jun 1975 | $3.00 | $3.05 | $2.31 | $2.83 | -5.73% | 1,239,200 |
| May 1975 | $2.88 | $3.19 | $2.69 | $3.00 | +4.35% | 738,400 |
| Apr 1975 | $2.69 | $2.97 | $2.41 | $2.88 | +6.36% | 716,000 |
| Mar 1975 | $2.13 | $2.75 | $2.08 | $2.70 | +27.20% | 1,538,400 |
| Feb 1975 | $2.25 | $2.41 | $2.05 | $2.13 | -5.56% | 977,600 |
| Jan 1975 | $2.03 | $2.44 | $1.97 | $2.25 | +10.77% | 927,200 |
| Dec 1974 | $1.98 | $2.08 | $1.45 | $2.03 | +2.36% | 1,955,200 |
| Nov 1974 | $2.28 | $2.30 | $1.66 | $1.98 | -14.19% | 1,296,800 |
| Oct 1974 | $2.48 | $2.89 | $2.22 | $2.31 | -6.92% | 447,200 |
| Sep 1974 | $3.47 | $3.59 | $2.38 | $2.48 | -28.38% | 586,400 |
| Aug 1974 | $3.16 | $3.47 | $3.06 | $3.47 | +8.83% | 532,000 |
| Jul 1974 | $3.98 | $4.03 | $3.19 | $3.19 | -19.05% | 640,000 |
| Jun 1974 | $3.75 | $4.19 | $3.75 | $3.94 | +5.44% | 465,600 |
| May 1974 | $4.02 | $4.28 | $3.70 | $3.73 | -7.00% | 155,200 |
| Apr 1974 | $4.19 | $4.25 | $3.88 | $4.02 | -4.11% | 352,000 |
| Mar 1974 | $4.25 | $4.72 | $4.05 | $4.19 | -1.47% | 286,400 |
| Feb 1974 | $4.42 | $4.44 | $4.08 | $4.25 | -3.89% | 183,200 |
| Jan 1974 | $3.92 | $4.47 | $3.92 | $4.42 | +12.75% | 605,600 |
| Dec 1973 | $4.25 | $4.53 | $3.89 | $3.92 | -7.72% | 1,064,800 |
| Nov 1973 | $5.11 | $5.14 | $4.05 | $4.25 | -16.82% | 1,065,600 |
| Oct 1973 | $5.91 | $6.11 | $5.06 | $5.11 | -13.49% | 1,000,000 |
| Sep 1973 | $5.13 | $6.25 | $5.09 | $5.91 | +15.24% | 1,243,200 |
| Aug 1973 | $4.69 | $5.31 | $4.50 | $5.13 | +8.61% | 557,600 |
| Jul 1973 | $4.11 | $4.88 | $4.06 | $4.72 | +14.83% | 893,600 |
| Jun 1973 | $3.88 | $4.14 | $3.66 | $4.11 | +5.20% | 621,600 |
| May 1973 | $4.48 | $4.52 | $3.78 | $3.91 | -12.89% | 1,081,600 |
| Apr 1973 | $4.91 | $4.94 | $4.13 | $4.48 | -8.60% | 1,303,200 |
| Mar 1973 | $4.95 | $5.00 | $4.13 | $4.91 | -0.63% | 1,472,800 |
| Feb 1973 | $5.23 | $5.56 | $4.86 | $4.94 | – | 158,400 |
Seasonality
CMI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 1.0% | -2.2% | 2.7% | -0.1% | 3.0% | 4.1% | -0.9% | 0.9% | 3.3% | 4.9% | -0.8% |
| Months up | 8 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 13.4% | 1.2% | -7.9% | 24.7% | -3.3% | 10.3% | -11.1% | -10.7% | -8.5% | -3.2% | ||
| 2025 | 2.2% | 3.8% | -14.9% | -6.3% | 10.0% | 1.9% | 12.3% | 8.9% | 6.0% | 3.6% | 14.3% | 2.5% |
| 2024 | -0.1% | 13.0% | 9.7% | -4.1% | 0.3% | -1.7% | 5.4% | 7.9% | 3.5% | 1.6% | 14.6% | -7.0% |
| 2023 | 3.0% | -2.0% | -1.7% | -1.6% | -12.4% | 19.9% | 6.4% | -11.2% | -0.7% | -5.3% | 4.4% | 6.9% |
| 2022 | 1.3% | -7.0% | 0.5% | -7.8% | 11.3% | -7.5% | 14.4% | -2.0% | -5.5% | 20.1% | 3.4% | -3.5% |
| 2021 | 3.2% | 8.6% | 2.3% | -2.7% | 2.6% | -5.2% | -4.8% | 2.3% | -4.8% | 6.8% | -12.0% | 4.0% |
| 2020 | -10.6% | -4.7% | -10.6% | 20.8% | 4.6% | 2.2% | 11.5% | 7.9% | 1.9% | 4.1% | 5.7% | -1.8% |
| 2019 | 10.1% | 5.5% | 2.5% | 5.3% | -8.7% | 13.7% | -4.3% | -8.2% | 9.0% | 6.0% | 6.8% | -2.1% |
| 2018 | 6.4% | -10.0% | -3.6% | -1.4% | -10.3% | -6.6% | 7.4% | 0.1% | 3.0% | -6.4% | 11.4% | -11.5% |
| 2017 | 7.6% | 1.7% | 1.8% | -0.2% | 5.2% | 2.9% | 3.5% | -4.4% | 5.4% | 5.3% | -4.7% | 5.5% |