Coca-Cola Consolidated, Inc. (COKE) stock
COKENasdaqBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 5, 2026Score 15/308% below fair value
$210.30+0.94 (+0.45%)
Close on Oct 30, 2026Market cap $14.00BP/E –Yield –
Price history
Coca-Cola Consolidated share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$210.30
+0.45% on the day
52-week range
$127.09 – $219.65
-4.3% from the high
Change over 52 weeks
+58.7%
From $132.49 on Oct 30, 2025
Average volume
519,549
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $188.55 | $215.99 | $186.49 | $210.30 | +11.11% | 10,810,550 |
| Sep 2026 | $196.83 | $202.00 | $184.44 | $189.27 | -3.22% | 11,411,395 |
| Aug 2026 | $188.74 | $199.89 | $176.24 | $195.57 | +4.08% | 10,315,951 |
| Jul 2026 | $192.04 | $200.01 | $166.90 | $187.90 | -1.58% | 11,816,802 |
| Jun 2026 | $171.03 | $195.72 | $169.00 | $190.92 | +10.19% | 10,908,733 |
| May 2026 | $206.01 | $218.73 | $161.00 | $173.26 | -15.51% | 14,646,451 |
| Apr 2026 | $192.31 | $209.48 | $183.60 | $205.07 | +6.95% | 8,498,590 |
| Mar 2026 | $201.36 | $219.65 | $177.28 | $191.74 | -5.27% | 12,035,948 |
| Feb 2026 | $152.26 | $205.00 | $148.81 | $202.40 | +33.11% | 9,957,030 |
| Jan 2026 | $153.30 | $155.41 | $142.83 | $152.06 | -0.81% | 8,065,092 |
| Dec 2025 | $163.20 | $169.49 | $150.29 | $153.30 | -5.92% | 12,463,486 |
| Nov 2025 | $130.33 | $166.21 | $127.09 | $162.95 | +24.98% | 9,715,851 |
| Oct 2025 | $117.31 | $138.90 | $117.08 | $130.38 | +11.28% | 11,136,192 |
| Sep 2025 | $116.75 | $125.47 | $110.60 | $117.16 | -0.07% | 13,461,086 |
| Aug 2025 | $112.19 | $120.56 | $110.40 | $117.24 | +4.91% | 8,334,411 |
| Jul 2025 | $111.78 | $124.50 | $109.42 | $111.75 | +0.09% | 14,499,057 |
| Jun 2025 | $113.98 | $113.98 | $105.21 | $111.65 | -2.62% | 14,713,897 |
| May 2025 | $135.25 | $1,146.55 | $110.65 | $114.65 | -15.44% | 16,824,791 |
| Apr 2025 | $135.00 | $143.40 | $122.50 | $135.58 | +0.43% | 10,874,690 |
| Mar 2025 | $141.60 | $142.02 | $122.76 | $135.00 | -4.74% | 11,302,130 |
| Feb 2025 | $133.63 | $146.09 | $132.68 | $141.71 | +3.62% | 7,537,080 |
| Jan 2025 | $126.10 | $143.85 | $123.63 | $136.76 | +8.54% | 8,255,010 |
| Dec 2024 | $130.50 | $132.35 | $118.24 | $126.00 | -3.40% | 6,649,160 |
| Nov 2024 | $113.63 | $135.68 | $112.31 | $130.43 | +16.01% | 7,807,780 |
| Oct 2024 | $132.00 | $132.10 | $106.54 | $112.43 | -14.60% | 7,890,930 |
| Sep 2024 | $134.72 | $137.68 | $125.50 | $131.64 | -1.94% | 13,019,800 |
| Aug 2024 | $116.73 | $137.43 | $115.01 | $134.24 | +17.15% | 10,276,470 |
| Jul 2024 | $109.32 | $115.97 | $105.67 | $114.59 | +5.61% | 9,822,160 |
| Jun 2024 | $98.20 | $109.03 | $96.50 | $108.50 | +10.60% | 18,186,060 |
| May 2024 | $82.60 | $103.00 | $82.28 | $98.10 | +18.77% | 13,831,850 |
| Apr 2024 | $84.54 | $84.82 | $80.08 | $82.60 | -2.41% | 8,396,580 |
| Mar 2024 | $83.98 | $88.91 | $80.76 | $84.64 | +0.67% | 9,392,070 |
| Feb 2024 | $86.44 | $91.19 | $80.31 | $84.08 | -2.39% | 10,304,160 |
| Jan 2024 | $92.25 | $94.20 | $82.28 | $86.14 | -7.22% | 9,449,250 |
| Dec 2023 | $73.33 | $96.19 | $72.50 | $92.84 | +26.40% | 10,871,510 |
| Nov 2023 | $63.85 | $73.60 | $62.80 | $73.45 | +15.42% | 8,570,250 |
| Oct 2023 | $63.77 | $67.00 | $61.42 | $63.64 | +0.01% | 6,755,130 |
| Sep 2023 | $70.10 | $70.10 | $63.01 | $63.63 | -8.95% | 7,028,260 |
| Aug 2023 | $63.43 | $74.55 | $62.41 | $69.89 | +10.34% | 9,848,110 |
| Jul 2023 | $63.45 | $65.82 | $61.45 | $63.34 | -0.41% | 7,704,870 |
| Jun 2023 | $66.04 | $69.39 | $63.46 | $63.60 | -3.89% | 9,253,480 |
| May 2023 | $58.93 | $69.42 | $58.47 | $66.17 | +12.26% | 8,744,190 |
| Apr 2023 | $53.50 | $59.35 | $51.91 | $58.95 | +10.16% | 5,428,670 |
| Mar 2023 | $55.74 | $56.50 | $49.51 | $53.51 | -3.91% | 8,851,530 |
| Feb 2023 | $50.71 | $57.99 | $49.28 | $55.69 | +9.88% | 7,862,510 |
| Jan 2023 | $51.54 | $51.74 | $47.00 | $50.68 | -1.09% | 7,195,670 |
| Dec 2022 | $49.26 | $55.58 | $47.02 | $51.24 | +4.18% | 9,113,110 |
| Nov 2022 | $49.13 | $49.61 | $45.09 | $49.18 | +0.98% | 9,935,210 |
| Oct 2022 | $41.61 | $50.07 | $41.27 | $48.70 | +18.28% | 7,643,650 |
| Sep 2022 | $47.69 | $48.06 | $40.50 | $41.17 | -13.20% | 8,430,510 |
| Aug 2022 | $51.41 | $53.52 | $47.20 | $47.43 | -7.54% | 8,588,760 |
| Jul 2022 | $55.82 | $59.75 | $48.38 | $51.30 | -9.03% | 22,355,680 |
| Jun 2022 | $56.28 | $65.61 | $48.99 | $56.39 | -0.19% | 10,995,180 |
| May 2022 | $44.38 | $58.80 | $43.52 | $56.50 | +27.97% | 8,461,680 |
| Apr 2022 | $50.20 | $51.90 | $44.01 | $44.15 | -11.14% | 6,961,570 |
| Mar 2022 | $49.18 | $51.73 | $42.64 | $49.69 | -0.02% | 9,879,150 |
| Feb 2022 | $57.67 | $59.16 | $42.03 | $49.69 | -13.28% | 7,955,380 |
| Jan 2022 | $61.64 | $63.80 | $56.02 | $57.30 | -7.46% | 6,044,960 |
| Dec 2021 | $57.12 | $63.06 | $53.05 | $61.92 | +8.52% | 7,665,120 |
| Nov 2021 | $40.50 | $60.59 | $40.06 | $57.06 | +42.14% | 6,212,860 |
| Oct 2021 | $39.42 | $41.00 | $38.74 | $40.14 | +1.83% | 3,416,430 |
| Sep 2021 | $40.55 | $41.00 | $37.82 | $39.42 | -2.95% | 3,728,150 |
| Aug 2021 | $39.92 | $41.73 | $38.18 | $40.62 | +1.76% | 4,555,340 |
| Jul 2021 | $40.34 | $43.46 | $38.00 | $39.92 | -0.74% | 6,065,280 |
| Jun 2021 | $40.50 | $46.00 | $39.60 | $40.21 | -0.69% | 8,839,240 |
| May 2021 | $29.65 | $40.90 | $28.10 | $40.49 | +38.08% | 6,867,010 |
| Apr 2021 | $28.78 | $31.84 | $28.69 | $29.33 | +1.55% | 4,859,290 |
| Mar 2021 | $26.20 | $31.10 | $25.21 | $28.88 | +12.51% | 6,754,930 |
| Feb 2021 | $26.62 | $28.91 | $25.51 | $25.67 | -3.82% | 4,618,230 |
| Jan 2021 | $26.63 | $27.64 | $25.27 | $26.69 | +0.22% | 5,108,460 |
| Dec 2020 | $26.26 | $27.26 | $25.50 | $26.63 | +1.75% | 5,385,290 |
| Nov 2020 | $22.94 | $27.26 | $22.35 | $26.17 | +14.30% | 5,612,160 |
| Oct 2020 | $24.10 | $25.81 | $22.81 | $22.90 | -4.87% | 5,102,130 |
| Sep 2020 | $27.17 | $28.59 | $23.00 | $24.07 | -11.94% | 6,144,660 |
| Aug 2020 | $23.22 | $28.25 | $22.71 | $27.33 | +19.05% | 9,188,860 |
| Jul 2020 | $23.03 | $23.66 | $22.24 | $22.96 | +0.16% | 8,060,160 |
| Jun 2020 | $24.30 | $25.30 | $22.00 | $22.92 | -5.85% | 8,681,330 |
| May 2020 | $23.16 | $25.61 | $22.12 | $24.34 | +3.38% | 7,139,390 |
| Apr 2020 | $20.47 | $25.55 | $19.25 | $23.55 | +12.92% | 11,317,790 |
| Mar 2020 | $20.26 | $24.45 | $18.81 | $20.85 | +6.19% | 20,009,150 |
| Feb 2020 | $27.22 | $29.20 | $19.04 | $19.64 | -27.48% | 9,373,340 |
| Jan 2020 | $28.57 | $28.96 | $27.03 | $27.08 | -4.66% | 7,385,250 |
| Dec 2019 | $27.02 | $29.56 | $26.29 | $28.41 | +5.14% | 9,092,950 |
| Nov 2019 | $27.36 | $28.50 | $25.65 | $27.02 | -1.53% | 9,056,690 |
| Oct 2019 | $30.50 | $30.77 | $26.60 | $27.44 | -9.71% | 9,405,130 |
| Sep 2019 | $33.51 | $34.12 | $28.03 | $30.39 | -9.73% | 16,612,140 |
| Aug 2019 | $29.44 | $38.25 | $27.76 | $33.66 | +14.68% | 20,326,820 |
| Jul 2019 | $30.00 | $32.15 | $28.70 | $29.35 | -1.91% | 11,874,770 |
| Jun 2019 | $30.19 | $32.40 | $29.12 | $29.93 | -0.91% | 11,092,760 |
| May 2019 | $32.55 | $41.34 | $29.48 | $30.20 | -7.08% | 24,907,820 |
| Apr 2019 | $28.93 | $34.30 | $27.38 | $32.50 | +12.92% | 9,937,140 |
| Mar 2019 | $24.70 | $29.31 | $23.62 | $28.78 | +16.13% | 7,679,290 |
| Feb 2019 | $21.67 | $25.05 | $21.00 | $24.79 | +14.86% | 5,488,930 |
| Jan 2019 | $17.58 | $21.80 | $17.25 | $21.58 | +21.66% | 5,945,290 |
| Dec 2018 | $21.48 | $22.00 | $16.67 | $17.74 | -16.53% | 7,453,570 |
| Nov 2018 | $17.32 | $22.18 | $17.18 | $21.25 | +23.11% | 8,479,520 |
| Oct 2018 | $18.23 | $18.23 | $16.02 | $17.26 | -5.29% | 6,904,540 |
| Sep 2018 | $16.88 | $18.68 | $16.56 | $18.23 | +7.50% | 7,738,690 |
| Aug 2018 | $14.57 | $17.60 | $14.27 | $16.96 | +16.84% | 18,583,480 |
| Jul 2018 | $13.44 | $14.56 | $13.08 | $14.51 | +7.39% | 8,848,790 |
| Jun 2018 | $12.77 | $13.67 | $12.61 | $13.51 | +6.06% | 11,331,140 |
| May 2018 | $16.82 | $17.02 | $12.51 | $12.74 | -24.34% | 20,057,250 |
| Apr 2018 | $17.26 | $17.91 | $16.00 | $16.84 | -2.48% | 8,235,780 |
| Mar 2018 | $18.72 | $19.28 | $16.85 | $17.27 | -7.47% | 9,349,430 |
| Feb 2018 | $20.18 | $20.63 | $17.85 | $18.66 | -7.86% | 10,260,900 |
| Jan 2018 | $21.40 | $21.61 | $20.00 | $20.25 | -5.92% | 11,027,850 |
| Dec 2017 | $21.50 | $23.00 | $21.04 | $21.53 | -0.21% | 12,105,710 |
| Nov 2017 | $22.63 | $22.81 | $18.23 | $21.57 | -4.37% | 13,617,750 |
| Oct 2017 | $21.69 | $22.80 | $21.55 | $22.56 | +4.55% | 6,711,940 |
| Sep 2017 | $21.38 | $21.81 | $20.68 | $21.58 | +1.01% | 6,570,960 |
| Aug 2017 | $24.19 | $24.48 | $20.01 | $21.36 | -11.04% | 7,967,230 |
| Jul 2017 | $22.91 | $24.95 | $22.08 | $24.01 | +4.90% | 6,285,380 |
| Jun 2017 | $22.85 | $24.05 | $22.40 | $22.89 | +0.50% | 7,425,410 |
| May 2017 | $21.34 | $22.98 | $19.60 | $22.77 | +7.50% | 12,749,190 |
| Apr 2017 | $20.61 | $21.47 | $19.81 | $21.19 | +2.83% | 6,498,260 |
| Mar 2017 | $17.26 | $20.74 | $17.09 | $20.60 | +19.73% | 21,523,310 |
| Feb 2017 | $16.98 | $18.40 | $16.75 | $17.21 | +1.91% | 3,938,410 |
| Jan 2017 | $17.87 | $18.10 | $16.23 | $16.88 | -5.60% | 4,382,800 |
| Dec 2016 | $16.15 | $18.23 | $15.72 | $17.89 | +10.55% | 7,103,070 |
| Nov 2016 | $14.19 | $16.96 | $12.50 | $16.18 | +14.49% | 11,117,090 |
| Oct 2016 | $14.75 | $14.76 | $13.72 | $14.13 | -4.63% | 14,603,550 |
| Sep 2016 | $14.99 | $15.69 | $14.27 | $14.82 | -1.42% | 14,649,000 |
| Aug 2016 | $14.18 | $16.14 | $14.05 | $15.03 | +5.54% | 15,495,000 |
| Jul 2016 | $14.70 | $15.23 | $13.88 | $14.24 | -3.43% | 19,650,000 |
| Jun 2016 | $12.33 | $14.75 | $11.98 | $14.75 | +19.41% | 26,935,000 |
| May 2016 | $15.91 | $16.79 | $12.25 | $12.35 | -22.51% | 32,821,000 |
| Apr 2016 | $15.88 | $16.74 | $15.75 | $15.94 | -0.24% | 16,561,000 |
| Mar 2016 | $17.65 | $18.42 | $15.63 | $15.98 | -8.56% | 11,617,000 |
| Feb 2016 | $17.45 | $17.98 | $15.03 | $17.47 | -0.67% | 11,420,000 |
| Jan 2016 | $18.04 | $18.34 | $15.88 | $17.59 | -3.62% | 9,193,000 |
| Dec 2015 | $19.30 | $20.10 | $17.68 | $18.25 | -5.76% | 8,959,000 |
| Nov 2015 | $21.03 | $21.34 | $17.00 | $19.37 | -8.30% | 10,046,000 |
| Oct 2015 | $19.28 | $22.09 | $18.85 | $21.12 | +9.22% | 10,944,000 |
| Sep 2015 | $15.25 | $19.99 | $15.20 | $19.34 | +25.38% | 11,363,000 |
| Aug 2015 | $16.31 | $17.41 | $12.63 | $15.42 | -4.80% | 9,697,000 |
| Jul 2015 | $15.19 | $17.55 | $14.66 | $16.20 | +7.24% | 12,698,000 |
| Jun 2015 | $11.65 | $15.30 | $11.37 | $15.11 | +33.02% | 9,142,000 |
| May 2015 | $11.39 | $11.64 | $11.11 | $11.36 | +0.50% | 3,361,000 |
| Apr 2015 | $11.36 | $11.65 | $11.12 | $11.30 | -0.05% | 3,040,000 |
| Mar 2015 | $10.50 | $11.61 | $9.93 | $11.31 | +8.31% | 4,455,000 |
| Feb 2015 | $9.70 | $10.74 | $9.60 | $10.44 | +7.02% | 3,299,000 |
| Jan 2015 | $8.88 | $10.57 | $8.69 | $9.75 | +10.80% | 4,135,000 |
| Dec 2014 | $9.31 | $9.36 | $8.23 | $8.80 | -6.91% | 9,112,000 |
| Nov 2014 | $8.98 | $9.57 | $8.75 | $9.46 | +4.56% | 3,082,000 |
| Oct 2014 | $7.43 | $9.13 | $7.30 | $9.04 | +21.18% | 5,509,000 |
| Sep 2014 | $7.48 | $7.78 | $7.40 | $7.46 | +0.36% | 4,163,000 |
| Aug 2014 | $6.98 | $7.63 | $6.91 | $7.44 | +6.50% | 3,461,000 |
| Jul 2014 | $7.40 | $7.59 | $6.88 | $6.98 | -5.23% | 3,283,000 |
| Jun 2014 | $7.56 | $7.71 | $7.20 | $7.37 | -2.11% | 5,164,000 |
| May 2014 | $8.22 | $8.48 | $7.47 | $7.53 | -8.48% | 6,720,000 |
| Apr 2014 | $8.54 | $8.60 | $7.80 | $8.22 | -3.24% | 6,893,000 |
| Mar 2014 | $7.68 | $8.94 | $7.60 | $8.50 | +12.35% | 9,690,000 |
| Feb 2014 | $6.83 | $7.65 | $6.57 | $7.56 | +10.78% | 4,625,000 |
| Jan 2014 | $7.29 | $7.40 | $6.79 | $6.83 | -6.71% | 5,083,000 |
| Dec 2013 | $6.83 | $7.40 | $6.65 | $7.32 | +7.79% | 3,666,000 |
| Nov 2013 | $6.32 | $6.90 | $6.28 | $6.79 | +7.23% | 2,957,000 |
| Oct 2013 | $6.28 | $6.43 | $5.91 | $6.33 | +1.21% | 4,683,000 |
| Sep 2013 | $6.35 | $6.45 | $6.25 | $6.26 | -0.45% | 2,613,000 |
| Aug 2013 | $6.41 | $6.49 | $6.18 | $6.28 | -1.60% | 3,468,000 |
| Jul 2013 | $6.13 | $6.54 | $6.04 | $6.39 | +4.43% | 2,810,000 |
| Jun 2013 | $5.98 | $6.22 | $5.94 | $6.12 | +2.27% | 4,561,000 |
| May 2013 | $6.12 | $6.18 | $5.96 | $5.98 | -2.78% | 3,519,000 |
| Apr 2013 | $6.05 | $6.20 | $5.80 | $6.15 | +1.96% | 3,578,000 |
| Mar 2013 | $6.50 | $6.64 | $5.99 | $6.03 | -7.81% | 3,255,000 |
| Feb 2013 | $6.47 | $6.57 | $6.20 | $6.54 | +1.08% | 3,280,000 |
| Jan 2013 | $6.85 | $6.96 | $6.40 | $6.47 | -2.66% | 2,762,000 |
| Dec 2012 | $6.90 | $6.90 | $6.50 | $6.65 | -3.12% | 2,397,000 |
| Nov 2012 | $6.90 | $7.00 | $6.11 | $6.86 | -0.15% | 3,013,000 |
| Oct 2012 | $6.84 | $7.09 | $6.75 | $6.87 | +0.94% | 2,288,000 |
| Sep 2012 | $6.83 | $6.92 | $6.60 | $6.81 | -0.79% | 2,758,000 |
| Aug 2012 | $6.79 | $6.90 | $6.50 | $6.86 | +2.19% | 2,641,000 |
| Jul 2012 | $6.45 | $6.79 | $6.34 | $6.72 | +4.50% | 2,453,000 |
| Jun 2012 | $6.05 | $6.48 | $6.01 | $6.43 | +4.91% | 3,171,000 |
| May 2012 | $6.47 | $6.47 | $6.01 | $6.13 | -4.49% | 4,143,000 |
| Apr 2012 | $6.30 | $6.49 | $6.11 | $6.42 | +2.25% | 3,395,000 |
| Mar 2012 | $6.49 | $6.53 | $6.12 | $6.27 | -2.64% | 3,413,000 |
| Feb 2012 | $6.12 | $6.50 | $6.10 | $6.44 | +5.64% | 3,127,000 |
| Jan 2012 | $5.92 | $6.20 | $5.65 | $6.10 | +4.18% | 3,509,000 |
| Dec 2011 | $5.55 | $5.98 | $5.30 | $5.86 | +4.55% | 4,298,000 |
| Nov 2011 | $5.52 | $5.80 | $5.15 | $5.60 | -0.21% | 3,660,000 |
| Oct 2011 | $5.52 | $5.88 | $5.03 | $5.61 | +1.19% | 5,168,000 |
| Sep 2011 | $5.60 | $5.71 | $5.35 | $5.55 | -0.96% | 6,156,000 |
| Aug 2011 | $6.58 | $6.66 | $5.57 | $5.60 | -13.21% | 9,949,000 |
| Jul 2011 | $6.76 | $6.99 | $6.29 | $6.45 | -4.64% | 4,487,000 |
| Jun 2011 | $6.76 | $7.00 | $6.50 | $6.77 | +0.25% | 6,890,000 |
| May 2011 | $7.06 | $7.06 | $6.58 | $6.75 | -4.20% | 6,618,000 |
| Apr 2011 | $6.69 | $7.63 | $6.62 | $7.05 | +5.40% | 9,140,000 |
| Mar 2011 | $5.79 | $6.70 | $5.55 | $6.68 | +15.84% | 6,742,000 |
| Feb 2011 | $5.45 | $5.77 | $5.28 | $5.77 | +6.81% | 3,744,000 |
| Jan 2011 | $5.57 | $5.73 | $5.32 | $5.40 | -2.81% | 5,274,000 |
| Dec 2010 | $5.94 | $6.05 | $5.49 | $5.56 | -4.99% | 5,649,000 |
| Nov 2010 | $5.37 | $5.90 | $5.33 | $5.85 | +9.71% | 5,413,000 |
| Oct 2010 | $5.29 | $5.49 | $5.26 | $5.33 | +0.74% | 2,157,000 |
| Sep 2010 | $5.01 | $5.35 | $4.98 | $5.29 | +6.43% | 2,520,000 |
| Aug 2010 | $5.24 | $5.46 | $4.81 | $4.97 | -3.62% | 4,075,000 |
| Jul 2010 | $4.78 | $5.37 | $4.55 | $5.16 | +7.68% | 4,663,000 |
| Jun 2010 | $4.92 | $5.16 | $4.69 | $4.79 | -3.70% | 7,301,000 |
| May 2010 | $5.51 | $5.66 | $4.93 | $4.98 | -9.66% | 6,019,000 |
| Apr 2010 | $5.86 | $5.94 | $5.37 | $5.51 | -6.10% | 4,537,000 |
| Mar 2010 | $5.57 | $6.10 | $5.56 | $5.87 | +5.41% | 4,861,000 |
| Feb 2010 | $5.09 | $5.72 | $4.84 | $5.57 | +10.26% | 3,865,000 |
| Jan 2010 | $5.33 | $5.42 | $4.87 | $5.05 | -6.57% | 2,890,000 |
| Dec 2009 | $4.77 | $5.53 | $4.76 | $5.40 | +14.11% | 5,210,000 |
| Nov 2009 | $4.53 | $4.78 | $4.32 | $4.73 | +5.41% | 3,925,000 |
| Oct 2009 | $4.84 | $4.95 | $4.49 | $4.49 | -7.27% | 3,696,000 |
| Sep 2009 | $5.34 | $5.41 | $4.71 | $4.84 | -10.41% | 5,576,000 |
| Aug 2009 | $5.73 | $5.78 | $5.33 | $5.41 | -4.35% | 3,201,000 |
| Jul 2009 | $5.59 | $5.80 | $5.26 | $5.65 | +2.52% | 3,417,000 |
| Jun 2009 | $5.04 | $5.82 | $5.04 | $5.51 | +13.02% | 6,938,000 |
| May 2009 | $5.22 | $5.24 | $4.61 | $4.88 | -6.41% | 4,465,000 |
| Apr 2009 | $5.15 | $5.50 | $5.00 | $5.21 | +0.13% | 4,940,000 |
| Mar 2009 | $4.35 | $5.37 | $3.78 | $5.21 | +18.97% | 4,461,000 |
| Feb 2009 | $4.49 | $4.79 | $4.38 | $4.38 | -2.67% | 2,380,000 |
| Jan 2009 | $4.50 | $4.68 | $4.40 | $4.50 | -2.20% | 2,607,000 |
| Dec 2008 | $4.27 | $4.60 | $3.85 | $4.60 | +7.99% | 4,253,000 |
| Nov 2008 | $4.48 | $4.49 | $3.58 | $4.26 | -3.67% | 4,056,000 |
| Oct 2008 | $4.36 | $4.67 | $3.50 | $4.42 | +1.19% | 9,634,000 |
| Sep 2008 | $4.11 | $4.42 | $3.45 | $4.37 | +7.59% | 8,096,000 |
| Aug 2008 | $3.38 | $4.32 | $3.24 | $4.06 | +20.67% | 4,985,000 |
| Jul 2008 | $3.63 | $3.73 | $3.14 | $3.36 | -9.06% | 6,581,000 |
| Jun 2008 | $5.15 | $5.15 | $3.69 | $3.70 | -28.50% | 10,248,000 |
| May 2008 | $5.78 | $5.94 | $5.11 | $5.17 | -9.61% | 4,076,000 |
| Apr 2008 | $6.07 | $6.15 | $5.66 | $5.72 | -7.14% | 3,744,000 |
| Mar 2008 | $5.48 | $6.22 | $5.48 | $6.16 | +12.67% | 6,708,000 |
| Feb 2008 | $6.05 | $6.20 | $5.44 | $5.47 | -8.94% | 3,131,000 |
| Jan 2008 | $5.86 | $6.20 | $5.48 | $6.01 | +2.00% | 3,693,000 |
| Dec 2007 | $5.73 | $6.42 | $5.40 | $5.89 | +3.77% | 3,424,000 |
| Nov 2007 | $5.81 | $5.97 | $5.40 | $5.67 | -3.83% | 4,055,000 |
| Oct 2007 | $6.05 | $6.42 | $5.76 | $5.90 | -2.16% | 3,830,000 |
| Sep 2007 | $5.82 | $6.10 | $5.42 | $6.03 | +2.78% | 3,055,000 |
| Aug 2007 | $5.20 | $5.95 | $5.03 | $5.87 | +12.59% | 7,005,000 |
| Jul 2007 | $5.08 | $5.43 | $5.01 | $5.21 | +3.60% | 6,318,000 |
| Jun 2007 | $5.58 | $5.60 | $4.98 | $5.03 | -9.14% | 5,274,000 |
| May 2007 | $5.58 | $5.69 | $5.12 | $5.54 | +0.25% | 4,257,000 |
| Apr 2007 | $5.65 | $5.85 | $5.51 | $5.52 | -2.49% | 3,491,000 |
| Mar 2007 | $5.49 | $6.02 | $5.49 | $5.66 | -3.25% | 3,431,000 |
| Feb 2007 | $6.28 | $6.34 | $5.26 | $5.85 | -6.71% | 3,581,000 |
| Jan 2007 | $6.86 | $6.87 | $6.24 | $6.27 | -8.32% | 2,882,000 |
| Dec 2006 | $6.30 | $6.89 | $6.07 | $6.84 | +8.40% | 3,124,000 |
| Nov 2006 | $6.26 | $6.55 | $5.85 | $6.31 | +0.24% | 2,658,000 |
| Oct 2006 | $6.25 | $6.90 | $5.98 | $6.30 | +1.61% | 3,848,000 |
| Sep 2006 | $5.81 | $6.35 | $5.75 | $6.20 | +5.77% | 3,988,000 |
| Aug 2006 | $6.11 | $6.14 | $5.53 | $5.86 | -4.45% | 5,357,000 |
| Jul 2006 | $5.05 | $6.17 | $5.02 | $6.13 | +20.80% | 4,464,000 |
| Jun 2006 | $4.90 | $5.24 | $4.76 | $5.08 | +3.93% | 4,357,000 |
| May 2006 | $4.80 | $4.89 | $4.53 | $4.89 | +1.35% | 2,464,000 |
| Apr 2006 | $4.60 | $4.83 | $4.35 | $4.82 | +4.78% | 1,778,000 |
| Mar 2006 | $4.53 | $4.63 | $4.31 | $4.60 | +1.70% | 2,445,000 |
| Feb 2006 | $4.50 | $4.74 | $4.42 | $4.52 | +0.62% | 3,634,000 |
| Jan 2006 | $4.40 | $4.62 | $4.32 | $4.50 | +4.53% | 1,733,000 |
| Dec 2005 | $4.60 | $4.80 | $4.30 | $4.30 | -6.52% | 2,500,000 |
| Nov 2005 | $4.55 | $4.70 | $4.26 | $4.60 | +0.86% | 2,199,000 |
| Oct 2005 | $4.90 | $4.90 | $4.33 | $4.56 | -6.80% | 1,632,000 |
| Sep 2005 | $4.88 | $5.13 | $4.70 | $4.89 | +0.08% | 1,485,000 |
| Aug 2005 | $5.27 | $5.32 | $4.80 | $4.89 | -7.05% | 2,110,000 |
| Jul 2005 | $5.00 | $5.39 | $4.89 | $5.26 | +4.10% | 2,053,000 |
| Jun 2005 | $4.84 | $5.10 | $4.70 | $5.05 | +4.21% | 3,037,000 |
| May 2005 | $4.80 | $5.25 | $4.77 | $4.85 | +1.63% | 3,356,000 |
| Apr 2005 | $5.21 | $5.29 | $4.60 | $4.77 | -8.77% | 2,065,000 |
| Mar 2005 | $5.32 | $5.43 | $5.16 | $5.23 | -2.44% | 1,380,000 |
| Feb 2005 | $5.36 | $5.49 | $5.23 | $5.36 | +0.07% | 1,809,000 |
| Jan 2005 | $5.57 | $5.75 | $5.30 | $5.36 | -6.08% | 1,328,000 |
| Dec 2004 | $5.21 | $5.79 | $5.21 | $5.71 | +8.83% | 1,796,000 |
| Nov 2004 | $5.21 | $5.40 | $5.20 | $5.24 | -0.83% | 1,203,000 |
| Oct 2004 | $5.47 | $5.50 | $5.23 | $5.29 | -2.15% | 1,172,000 |
| Sep 2004 | $5.46 | $5.75 | $5.22 | $5.40 | -4.10% | 1,449,000 |
| Aug 2004 | $5.69 | $5.70 | $5.13 | $5.63 | -0.64% | 1,450,000 |
| Jul 2004 | $5.80 | $5.90 | $5.48 | $5.67 | -1.87% | 1,763,000 |
| Jun 2004 | $5.56 | $5.92 | $5.53 | $5.78 | +3.96% | 2,125,000 |
| May 2004 | $5.30 | $5.65 | $5.18 | $5.56 | +5.01% | 2,002,000 |
| Apr 2004 | $5.14 | $5.48 | $5.12 | $5.29 | +3.66% | 3,195,000 |
| Mar 2004 | $5.19 | $5.25 | $5.08 | $5.11 | -1.83% | 2,343,000 |
| Feb 2004 | $5.09 | $5.25 | $5.00 | $5.20 | +2.44% | 3,287,000 |
| Jan 2004 | $5.35 | $5.56 | $5.08 | $5.08 | -3.97% | 2,702,000 |
| Dec 2003 | $5.44 | $5.59 | $5.10 | $5.29 | -1.31% | 2,723,000 |
| Nov 2003 | $5.08 | $5.52 | $5.01 | $5.36 | +6.06% | 2,440,000 |
| Oct 2003 | $5.13 | $5.20 | $4.98 | $5.05 | +0.86% | 3,254,000 |
| Sep 2003 | $5.10 | $5.18 | $4.93 | $5.01 | -1.63% | 15,830,000 |
| Aug 2003 | $5.52 | $5.58 | $4.97 | $5.09 | -8.54% | 2,744,000 |
| Jul 2003 | $5.45 | $5.89 | $5.13 | $5.57 | +1.92% | 4,552,000 |
| Jun 2003 | $5.00 | $6.68 | $5.00 | $5.46 | +8.81% | 5,240,000 |
| May 2003 | $5.03 | $5.20 | $4.86 | $5.02 | -1.10% | 1,860,000 |
| Apr 2003 | $4.99 | $5.17 | $4.88 | $5.07 | +1.68% | 3,055,000 |
| Mar 2003 | $5.90 | $6.01 | $4.68 | $4.99 | -16.01% | 4,899,000 |
| Feb 2003 | $6.76 | $6.81 | $5.80 | $5.94 | -12.88% | 5,395,000 |
| Jan 2003 | $6.51 | $7.05 | $6.39 | $6.82 | +5.70% | 10,168,000 |
| Dec 2002 | $5.72 | $6.54 | $5.70 | $6.45 | +12.72% | 2,996,000 |
| Nov 2002 | $5.33 | $5.90 | $5.23 | $5.72 | +7.41% | 2,643,000 |
| Oct 2002 | $4.76 | $5.34 | $4.60 | $5.33 | +13.60% | 5,136,000 |
| Sep 2002 | $4.83 | $5.01 | $4.58 | $4.69 | -3.02% | 3,839,000 |
| Aug 2002 | $4.81 | $5.21 | $4.24 | $4.84 | +1.38% | 3,123,000 |
| Jul 2002 | $4.37 | $4.98 | $4.13 | $4.77 | +10.93% | 2,598,000 |
| Jun 2002 | $5.00 | $5.00 | $4.23 | $4.30 | -13.03% | 2,651,000 |
| May 2002 | $4.91 | $5.04 | $4.41 | $4.94 | +0.57% | 2,781,000 |
| Apr 2002 | $4.89 | $5.21 | $4.76 | $4.92 | +0.33% | 1,157,000 |
| Mar 2002 | $4.40 | $5.01 | $4.37 | $4.90 | +10.73% | 1,012,000 |
| Feb 2002 | $4.20 | $4.53 | $4.08 | $4.43 | +5.36% | 945,000 |
| Jan 2002 | $3.78 | $4.20 | $3.72 | $4.20 | +10.94% | 1,807,000 |
| Dec 2001 | $3.74 | $4.01 | $3.68 | $3.79 | +2.05% | 1,585,000 |
| Nov 2001 | $3.77 | $3.86 | $3.70 | $3.71 | -3.01% | 1,079,000 |
| Oct 2001 | $3.86 | $4.10 | $3.61 | $3.83 | +1.32% | 1,878,000 |
| Sep 2001 | $4.01 | $4.22 | $3.62 | $3.78 | -6.44% | 1,280,000 |
| Aug 2001 | $3.69 | $4.07 | $3.68 | $4.04 | +9.02% | 844,000 |
| Jul 2001 | $3.97 | $4.07 | $3.62 | $3.70 | -5.95% | 1,200,000 |
| Jun 2001 | $4.06 | $4.10 | $3.86 | $3.94 | -2.38% | 1,622,000 |
| May 2001 | $3.96 | $4.19 | $3.96 | $4.03 | +1.51% | 3,177,000 |
| Apr 2001 | $3.89 | $4.02 | $3.81 | $3.97 | -1.80% | 737,000 |
| Mar 2001 | $3.89 | $4.20 | $3.77 | $4.04 | +3.68% | 1,306,000 |
| Feb 2001 | $4.09 | $4.25 | $3.90 | $3.90 | -4.44% | 1,574,000 |
| Jan 2001 | $3.80 | $4.51 | $3.65 | $4.08 | +7.76% | 1,179,000 |
| Dec 2000 | $3.44 | $4.50 | $3.39 | $3.79 | +10.99% | 2,053,000 |
| Nov 2000 | $3.60 | $3.65 | $3.20 | $3.41 | -5.21% | 1,622,000 |
| Oct 2000 | $4.16 | $4.20 | $3.30 | $3.60 | -14.16% | 1,148,000 |
| Sep 2000 | $4.09 | $4.21 | $3.83 | $4.19 | +4.68% | 1,229,000 |
| Aug 2000 | $4.40 | $4.40 | $3.90 | $4.01 | -8.95% | 818,000 |
| Jul 2000 | $4.55 | $4.78 | $3.65 | $4.40 | -3.30% | 1,348,000 |
| Jun 2000 | $4.87 | $4.99 | $4.14 | $4.55 | -6.67% | 1,786,000 |
| May 2000 | $4.97 | $5.07 | $4.50 | $4.88 | -4.41% | 1,354,000 |
| Apr 2000 | $5.26 | $5.28 | $4.80 | $5.10 | -3.66% | 1,674,000 |
| Mar 2000 | $5.08 | $5.30 | $4.99 | $5.29 | +4.89% | 1,888,000 |
| Feb 2000 | $5.09 | $5.09 | $4.65 | $5.05 | -0.55% | 1,956,000 |
| Jan 2000 | $4.78 | $5.23 | $4.65 | $5.08 | +7.12% | 1,893,000 |
| Dec 1999 | $5.14 | $5.15 | $4.50 | $4.74 | -7.56% | 3,550,000 |
| Nov 1999 | $5.31 | $5.31 | $4.78 | $5.13 | -2.61% | 1,960,000 |
| Oct 1999 | $5.69 | $5.73 | $5.25 | $5.26 | -6.18% | 1,399,000 |
| Sep 1999 | $5.76 | $5.91 | $5.58 | $5.61 | -2.66% | 1,619,000 |
| Aug 1999 | $5.90 | $6.00 | $5.74 | $5.76 | -1.81% | 1,058,000 |
| Jul 1999 | $5.63 | $6.00 | $5.52 | $5.87 | +4.80% | 1,932,000 |
| Jun 1999 | $5.44 | $5.69 | $5.44 | $5.60 | +2.99% | 2,370,000 |
| May 1999 | $5.50 | $5.50 | $5.44 | $5.44 | -1.14% | 1,726,000 |
| Apr 1999 | $5.55 | $5.65 | $5.29 | $5.50 | -0.45% | 3,374,000 |
| Mar 1999 | $5.78 | $5.91 | $5.50 | $5.53 | -1.34% | 1,762,000 |
| Feb 1999 | $5.71 | $5.80 | $5.58 | $5.60 | -1.32% | 1,518,000 |
| Jan 1999 | $5.73 | $5.95 | $5.50 | $5.68 | -1.30% | 1,423,000 |
| Dec 1998 | $5.85 | $6.10 | $5.70 | $5.75 | -0.97% | 1,453,000 |
| Nov 1998 | $6.03 | $6.20 | $5.73 | $5.81 | -3.63% | 1,436,000 |
| Oct 1998 | $6.00 | $6.20 | $5.80 | $6.03 | +0.42% | 1,222,000 |
| Sep 1998 | $6.51 | $6.53 | $5.86 | $6.00 | -2.83% | 866,000 |
| Aug 1998 | $6.08 | $7.58 | $5.85 | $6.18 | +2.92% | 1,423,000 |
| Jul 1998 | $6.61 | $6.63 | $5.90 | $6.00 | -9.26% | 1,058,000 |
| Jun 1998 | $6.30 | $6.88 | $6.20 | $6.61 | +6.12% | 2,229,000 |
| May 1998 | $6.25 | $6.30 | $6.08 | $6.23 | +1.94% | 2,067,000 |
| Apr 1998 | $5.84 | $6.35 | $5.70 | $6.11 | +5.84% | 1,504,000 |
| Mar 1998 | $5.93 | $6.10 | $5.63 | $5.78 | -3.35% | 1,632,000 |
| Feb 1998 | $5.75 | $6.16 | $5.60 | $5.98 | +6.70% | 1,178,000 |
| Jan 1998 | $6.90 | $6.98 | $5.60 | $5.60 | -18.84% | 9,126,000 |
| Dec 1997 | $6.18 | $6.90 | $6.13 | $6.90 | +11.97% | 1,883,000 |
| Nov 1997 | $5.95 | $6.18 | $5.90 | $6.16 | +3.57% | 591,000 |
| Oct 1997 | $5.80 | $5.99 | $5.75 | $5.95 | +3.48% | 1,492,000 |
| Sep 1997 | $5.18 | $5.83 | $5.18 | $5.75 | +10.05% | 638,000 |
| Aug 1997 | $4.93 | $5.24 | $4.88 | $5.23 | +7.18% | 1,254,000 |
| Jul 1997 | $4.75 | $4.95 | $4.63 | $4.88 | +0.52% | 2,347,000 |
| Jun 1997 | $4.48 | $4.85 | $4.35 | $4.85 | +7.78% | 2,604,000 |
| May 1997 | $4.05 | $4.55 | $3.93 | $4.50 | +16.13% | 1,946,000 |
| Apr 1997 | $4.35 | $4.48 | $3.88 | $3.88 | -10.92% | 1,640,000 |
| Mar 1997 | $4.45 | $4.63 | $4.33 | $4.35 | +1.16% | 1,454,000 |
| Feb 1997 | $4.48 | $4.78 | $4.30 | $4.30 | -4.97% | 1,013,000 |
| Jan 1997 | $4.88 | $5.05 | $4.50 | $4.53 | -7.18% | 2,488,000 |
| Dec 1996 | $4.58 | $4.88 | $4.43 | $4.88 | +6.56% | 3,676,000 |
| Nov 1996 | $4.03 | $4.70 | $4.03 | $4.58 | +14.38% | 3,904,000 |
| Oct 1996 | $3.80 | $4.08 | $3.80 | $4.00 | +5.26% | 1,682,000 |
| Sep 1996 | $3.80 | $3.95 | $3.70 | $3.80 | +1.00% | 2,559,000 |
| Aug 1996 | $3.43 | $3.76 | $3.28 | $3.76 | +9.85% | 1,442,000 |
| Jul 1996 | $3.48 | $3.53 | $3.28 | $3.43 | -2.84% | 836,000 |
| Jun 1996 | $3.48 | $3.53 | $3.43 | $3.53 | +1.44% | 1,459,000 |
| May 1996 | $3.33 | $3.50 | $3.23 | $3.48 | +4.51% | 2,127,000 |
| Apr 1996 | $3.45 | $3.45 | $3.33 | $3.33 | -1.48% | 1,497,000 |
| Mar 1996 | $3.23 | $3.45 | $3.15 | $3.38 | +7.14% | 2,010,000 |
| Feb 1996 | $3.45 | $3.45 | $3.15 | $3.15 | -8.03% | 1,524,000 |
| Jan 1996 | $3.46 | $3.55 | $3.35 | $3.43 | -2.14% | 1,460,000 |
| Dec 1995 | $3.35 | $3.55 | $3.35 | $3.50 | +2.94% | 1,763,000 |
| Nov 1995 | $3.41 | $3.45 | $3.33 | $3.40 | 0.00% | 991,000 |
| Oct 1995 | $3.46 | $3.53 | $3.33 | $3.40 | -3.55% | 1,506,000 |
| Sep 1995 | $3.35 | $3.59 | $3.33 | $3.53 | +6.02% | 1,204,000 |
| Aug 1995 | $3.40 | $3.48 | $3.33 | $3.33 | -4.32% | 1,493,000 |
| Jul 1995 | $3.10 | $3.50 | $3.10 | $3.48 | +12.10% | 1,633,000 |
| Jun 1995 | $3.18 | $3.23 | $3.10 | $3.10 | -3.50% | 1,301,000 |
| May 1995 | $3.15 | $3.28 | $3.10 | $3.21 | +0.39% | 1,695,000 |
| Apr 1995 | $2.93 | $3.20 | $2.93 | $3.20 | +9.40% | 1,576,000 |
| Mar 1995 | $2.73 | $2.98 | $2.73 | $2.93 | +4.46% | 1,952,000 |
| Feb 1995 | $2.73 | $2.85 | $2.73 | $2.80 | +2.75% | 824,000 |
| Jan 1995 | $2.65 | $2.88 | $2.60 | $2.73 | +2.83% | 2,162,000 |
| Dec 1994 | $2.40 | $2.70 | $2.40 | $2.65 | +7.07% | 2,790,000 |
| Nov 1994 | $2.60 | $2.65 | $2.40 | $2.48 | -7.48% | 2,070,000 |
| Oct 1994 | $2.88 | $2.98 | $2.60 | $2.68 | -6.96% | 3,157,000 |
| Sep 1994 | $2.85 | $3.03 | $2.78 | $2.88 | +0.88% | 1,667,000 |
| Aug 1994 | $2.85 | $3.10 | $2.78 | $2.85 | +1.33% | 1,952,000 |
| Jul 1994 | $2.75 | $2.88 | $2.68 | $2.81 | +2.27% | 1,398,000 |
| Jun 1994 | $2.65 | $2.88 | $2.60 | $2.75 | +3.77% | 2,737,000 |
| May 1994 | $2.73 | $2.75 | $2.40 | $2.65 | -2.75% | 5,158,000 |
| Apr 1994 | $2.75 | $3.03 | $2.65 | $2.73 | -2.68% | 4,215,000 |
| Mar 1994 | $3.28 | $3.30 | $2.70 | $2.80 | -14.50% | 8,463,000 |
| Feb 1994 | $3.53 | $3.55 | $2.86 | $3.28 | -6.43% | 6,765,000 |
| Jan 1994 | $3.65 | $3.73 | $3.25 | $3.50 | -4.11% | 7,930,000 |
| Dec 1993 | $3.93 | $3.98 | $3.63 | $3.65 | -7.01% | 4,198,000 |
| Nov 1993 | $3.70 | $4.15 | $3.35 | $3.93 | +6.08% | 7,262,000 |
| Oct 1993 | $3.40 | $3.73 | $3.33 | $3.70 | +8.03% | 5,170,000 |
| Sep 1993 | $3.03 | $3.55 | $3.00 | $3.43 | +16.10% | 10,564,000 |
| Aug 1993 | $2.85 | $3.13 | $2.80 | $2.95 | +5.36% | 9,307,000 |
| Jul 1993 | $2.40 | $3.08 | $2.38 | $2.80 | +16.67% | 9,271,000 |
| Jun 1993 | $2.20 | $2.43 | $2.13 | $2.40 | +9.09% | 3,994,000 |
| May 1993 | $1.90 | $2.30 | $1.85 | $2.20 | +15.79% | 3,205,000 |
| Apr 1993 | $2.00 | $2.00 | $1.78 | $1.90 | -1.30% | 2,009,000 |
| Mar 1993 | $1.81 | $2.03 | $1.75 | $1.93 | +5.48% | 1,935,000 |
| Feb 1993 | $1.85 | $2.00 | $1.75 | $1.83 | -3.95% | 1,435,000 |
| Jan 1993 | $1.83 | $1.98 | $1.70 | $1.90 | +4.11% | 2,201,000 |
| Dec 1992 | $1.65 | $1.85 | $1.58 | $1.83 | +10.61% | 2,333,000 |
| Nov 1992 | $1.60 | $1.70 | $1.53 | $1.65 | +1.54% | 2,235,000 |
| Oct 1992 | $1.78 | $1.80 | $1.55 | $1.63 | -8.45% | 2,128,000 |
| Sep 1992 | $1.83 | $1.90 | $1.70 | $1.78 | 0.00% | 1,646,000 |
| Aug 1992 | $1.88 | $1.88 | $1.75 | $1.78 | -2.74% | 1,226,000 |
| Jul 1992 | $1.90 | $1.90 | $1.65 | $1.83 | 0.00% | 2,423,000 |
| Jun 1992 | $1.90 | $2.03 | $1.83 | $1.83 | -3.95% | 2,566,000 |
| May 1992 | $1.83 | $1.95 | $1.83 | $1.90 | 0.00% | 4,798,000 |
| Apr 1992 | $1.75 | $1.90 | $1.75 | $1.90 | +5.56% | 1,686,000 |
| Mar 1992 | $1.90 | $1.98 | $1.75 | $1.80 | -5.26% | 1,453,000 |
| Feb 1992 | $1.98 | $2.08 | $1.78 | $1.90 | -6.17% | 2,547,000 |
| Jan 1992 | $1.98 | $2.05 | $1.90 | $2.03 | 0.00% | 2,066,000 |
| Dec 1991 | $1.74 | $2.05 | $1.63 | $2.03 | +12.50% | 3,550,000 |
| Nov 1991 | $1.93 | $2.05 | $1.73 | $1.80 | -5.26% | 6,079,000 |
| Oct 1991 | $2.03 | $2.03 | $1.70 | $1.90 | -5.00% | 7,496,000 |
| Sep 1991 | $2.25 | $2.28 | $1.90 | $2.00 | -11.11% | 1,351,000 |
| Aug 1991 | $2.20 | $2.25 | $2.05 | $2.25 | +3.45% | 2,103,000 |
| Jul 1991 | $2.20 | $2.30 | $2.10 | $2.18 | +1.16% | 2,322,000 |
| Jun 1991 | $2.43 | $2.43 | $2.10 | $2.15 | -11.34% | 1,399,000 |
| May 1991 | $2.30 | $2.43 | $2.25 | $2.43 | +6.59% | 953,000 |
| Apr 1991 | $2.49 | $2.65 | $2.28 | $2.28 | -7.14% | 7,859,000 |
| Mar 1991 | $2.30 | $2.53 | $2.28 | $2.45 | +6.52% | 1,859,000 |
| Feb 1991 | $2.03 | $2.40 | $2.00 | $2.30 | +13.58% | 3,461,000 |
| Jan 1991 | $1.85 | $2.08 | $1.65 | $2.03 | +6.58% | 5,383,000 |
| Dec 1990 | $1.60 | $1.93 | $1.50 | $1.90 | +15.15% | 8,394,000 |
| Nov 1990 | $1.73 | $1.73 | $1.60 | $1.65 | -2.94% | 1,628,000 |
| Oct 1990 | $1.73 | $1.95 | $1.63 | $1.70 | -5.56% | 1,409,000 |
| Sep 1990 | $2.00 | $2.05 | $1.73 | $1.80 | -10.00% | 1,015,000 |
| Aug 1990 | $2.35 | $2.40 | $1.90 | $2.00 | -14.89% | 2,032,000 |
| Jul 1990 | $2.18 | $2.43 | $2.10 | $2.35 | +8.05% | 3,130,000 |
| Jun 1990 | $2.23 | $2.30 | $2.15 | $2.18 | -3.33% | 1,468,000 |
| May 1990 | $2.25 | $2.35 | $2.20 | $2.25 | -2.17% | 1,722,000 |
| Apr 1990 | $2.33 | $2.38 | $2.25 | $2.30 | -3.16% | 796,000 |
| Mar 1990 | $2.15 | $2.40 | $2.13 | $2.38 | +10.47% | 1,587,000 |
| Feb 1990 | $2.05 | $2.23 | $2.05 | $2.15 | +4.88% | 655,000 |
| Jan 1990 | $2.33 | $2.50 | $2.05 | $2.05 | -11.83% | 1,927,000 |
| Dec 1989 | $2.33 | $2.40 | $2.20 | $2.33 | 0.00% | 4,257,000 |
| Nov 1989 | $2.45 | $2.53 | $2.33 | $2.33 | -5.10% | 2,090,000 |
| Oct 1989 | $2.85 | $2.90 | $2.45 | $2.45 | -14.04% | 1,905,000 |
| Sep 1989 | $2.76 | $2.90 | $2.75 | $2.85 | +3.17% | 1,172,000 |
| Aug 1989 | $3.05 | $3.08 | $2.75 | $2.76 | -9.43% | 6,655,000 |
| Jul 1989 | $3.20 | $3.25 | $2.98 | $3.05 | -4.69% | 5,728,000 |
| Jun 1989 | $3.03 | $3.20 | $2.98 | $3.20 | +5.79% | 3,739,000 |
| May 1989 | $2.68 | $3.08 | $2.60 | $3.03 | +13.08% | 4,536,000 |
| Apr 1989 | $2.63 | $2.73 | $2.55 | $2.68 | +1.90% | 3,514,000 |
| Mar 1989 | $2.73 | $2.78 | $2.50 | $2.63 | -3.67% | 4,718,000 |
| Feb 1989 | $2.83 | $2.88 | $2.73 | $2.73 | -3.54% | 4,028,000 |
| Jan 1989 | $2.58 | $2.88 | $2.53 | $2.83 | +9.71% | 6,209,000 |
| Dec 1988 | $2.58 | $2.75 | $2.45 | $2.58 | 0.00% | 5,754,000 |
| Nov 1988 | $2.73 | $2.75 | $2.43 | $2.58 | -5.50% | 2,004,000 |
| Oct 1988 | $3.05 | $3.05 | $2.70 | $2.73 | -11.38% | 1,637,000 |
| Sep 1988 | $2.95 | $3.18 | $2.95 | $3.08 | +6.03% | 1,311,000 |
| Aug 1988 | $3.28 | $3.35 | $2.90 | $2.90 | -11.45% | 3,583,000 |
| Jul 1988 | $3.40 | $3.40 | $3.08 | $3.28 | -3.68% | 2,592,000 |
| Jun 1988 | $2.95 | $3.40 | $2.95 | $3.40 | +16.24% | 2,913,000 |
| May 1988 | $3.05 | $3.18 | $2.85 | $2.93 | -4.10% | 8,404,000 |
| Apr 1988 | $2.90 | $3.18 | $2.85 | $3.05 | +5.17% | 5,386,000 |
| Mar 1988 | $2.53 | $3.00 | $2.53 | $2.90 | +14.85% | 4,608,000 |
| Feb 1988 | $2.25 | $2.60 | $2.20 | $2.53 | +14.77% | 2,145,000 |
| Jan 1988 | $2.30 | $2.43 | $2.03 | $2.20 | -4.35% | 752,000 |
| Dec 1987 | $2.13 | $2.38 | $2.03 | $2.30 | +8.24% | 5,880,000 |
| Nov 1987 | $2.30 | $2.35 | $1.85 | $2.13 | -7.61% | 3,152,000 |
| Oct 1987 | $3.20 | $3.28 | $2.25 | $2.30 | -28.13% | 8,133,000 |
| Sep 1987 | $3.13 | $3.25 | $2.95 | $3.20 | +2.40% | 5,165,000 |
| Aug 1987 | $3.30 | $3.30 | $2.93 | $3.13 | -5.30% | 4,914,000 |
| Jul 1987 | $3.48 | $3.53 | $3.28 | $3.30 | -5.04% | 4,356,000 |
| Jun 1987 | $3.08 | $3.58 | $3.03 | $3.48 | +13.01% | 6,815,000 |
| May 1987 | $3.30 | $3.65 | $3.03 | $3.08 | -6.82% | 5,350,000 |
| Apr 1987 | $3.53 | $3.53 | $2.88 | $3.30 | -8.33% | 9,410,000 |
| Mar 1987 | $3.85 | $4.03 | $3.50 | $3.60 | -6.49% | 5,766,000 |
| Feb 1987 | $3.45 | $3.85 | $3.30 | $3.85 | +11.59% | 3,966,000 |
| Jan 1987 | $3.25 | $3.50 | $3.23 | $3.45 | +6.15% | 6,691,000 |
| Dec 1986 | $3.80 | $3.80 | $3.20 | $3.25 | -14.47% | 10,604,000 |
| Nov 1986 | $3.63 | $3.80 | $3.50 | $3.80 | +4.83% | 4,418,000 |
| Oct 1986 | $3.50 | $4.04 | $3.43 | $3.63 | +3.57% | 2,735,000 |
| Sep 1986 | $4.18 | $4.18 | $3.40 | $3.50 | -16.17% | 2,435,000 |
| Aug 1986 | $5.18 | $5.40 | $4.13 | $4.18 | -18.54% | 3,218,000 |
| Jul 1986 | $5.55 | $5.55 | $5.08 | $5.13 | -7.66% | 1,722,000 |
| Jun 1986 | $5.50 | $5.60 | $5.20 | $5.55 | +0.91% | 1,760,000 |
| May 1986 | $5.30 | $5.60 | $5.08 | $5.50 | +3.77% | 2,906,000 |
| Apr 1986 | $5.55 | $5.68 | $5.30 | $5.30 | -4.50% | 1,511,000 |
| Mar 1986 | $5.33 | $5.80 | $5.31 | $5.55 | +4.23% | 10,642,000 |
| Feb 1986 | $5.05 | $5.55 | $5.05 | $5.33 | +5.97% | 1,629,000 |
| Jan 1986 | $4.78 | $5.05 | $4.78 | $5.03 | +5.24% | 3,960,000 |
| Dec 1985 | $4.80 | $4.95 | $4.70 | $4.78 | -0.52% | 1,716,000 |
| Nov 1985 | $4.53 | $4.83 | $4.40 | $4.80 | +6.08% | 2,777,000 |
| Oct 1985 | $4.78 | $4.83 | $4.35 | $4.53 | -5.24% | 5,037,000 |
| Sep 1985 | $4.83 | $4.83 | $4.78 | $4.78 | -1.04% | 1,296,000 |
| Aug 1985 | $4.55 | $4.85 | $4.55 | $4.83 | +6.63% | 4,051,000 |
| Jul 1985 | $4.23 | $4.58 | $4.18 | $4.53 | +7.10% | 2,594,000 |
| Jun 1985 | $3.90 | $4.23 | $3.88 | $4.23 | +8.33% | 10,312,000 |
| May 1985 | $3.48 | $4.00 | $3.48 | $3.90 | +12.23% | 8,729,000 |
| Apr 1985 | $3.83 | $3.85 | $3.45 | $3.48 | -9.15% | 1,383,000 |
| Mar 1985 | $3.60 | $3.93 | $3.25 | $3.83 | +6.25% | 946,000 |
| Feb 1985 | $3.15 | $3.75 | $3.08 | $3.60 | +14.29% | 1,556,000 |
| Jan 1985 | $2.65 | $3.18 | $2.65 | $3.15 | +18.87% | 1,304,000 |
| Dec 1984 | $2.68 | $2.88 | $2.48 | $2.65 | -4.50% | 921,000 |
| Nov 1984 | $2.85 | $3.25 | $2.70 | $2.78 | -2.63% | 2,038,000 |
| Oct 1984 | $2.68 | $2.95 | $2.50 | $2.85 | +6.54% | 2,182,000 |
| Sep 1984 | $2.45 | $2.83 | $2.45 | $2.68 | +9.18% | 1,465,000 |
| Aug 1984 | $2.25 | $2.53 | $2.23 | $2.45 | +8.89% | 623,000 |
| Jul 1984 | $1.95 | $2.33 | $1.95 | $2.25 | +15.38% | 1,162,000 |
| Jun 1984 | $1.98 | $2.05 | $1.88 | $1.95 | -1.27% | 702,000 |
| May 1984 | $2.03 | $2.13 | $1.98 | $1.98 | -1.25% | 785,000 |
| Apr 1984 | $1.93 | $2.08 | $1.83 | $2.00 | +5.26% | 1,453,000 |
| Mar 1984 | $1.96 | $2.00 | $1.80 | $1.90 | -3.18% | 1,209,000 |
| Feb 1984 | $2.23 | $2.31 | $1.93 | $1.96 | -11.80% | 844,000 |
| Jan 1984 | $2.38 | $2.46 | $2.23 | $2.23 | -5.32% | 1,350,000 |
| Dec 1983 | $2.19 | $2.39 | $2.14 | $2.35 | +7.43% | 906,000 |
| Nov 1983 | $2.24 | $2.26 | $2.18 | $2.19 | -2.23% | 576,000 |
| Oct 1983 | $2.18 | $2.28 | $2.18 | $2.24 | +2.87% | 480,000 |
| Sep 1983 | $2.10 | $2.21 | $2.10 | $2.18 | +3.57% | 1,252,000 |
| Aug 1983 | $2.04 | $2.18 | $2.00 | $2.10 | +3.07% | 1,192,000 |
| Jul 1983 | $2.06 | $2.14 | $1.98 | $2.04 | -1.21% | 894,000 |
| Jun 1983 | $2.15 | $2.23 | $2.05 | $2.06 | -4.07% | 1,126,000 |
| May 1983 | $2.04 | $2.30 | $1.85 | $2.15 | +4.88% | 2,280,000 |
| Apr 1983 | $2.31 | $2.31 | $1.98 | $2.05 | -11.83% | 2,434,000 |
| Mar 1983 | $1.95 | $2.35 | $1.86 | $2.33 | +19.23% | 2,358,000 |
| Feb 1983 | $1.99 | $2.13 | $1.95 | $1.95 | -0.64% | 1,660,000 |
| Jan 1983 | $1.93 | $1.99 | $1.84 | $1.96 | +1.95% | 1,824,000 |
| Dec 1982 | $1.86 | $1.98 | $1.81 | $1.93 | +3.36% | 1,458,000 |
| Nov 1982 | $1.84 | $2.06 | $1.76 | $1.86 | -0.67% | 3,172,000 |
| Oct 1982 | $1.49 | $1.90 | $1.48 | $1.88 | +33.93% | 3,092,000 |
| Sep 1982 | $1.14 | $1.53 | $1.13 | $1.40 | +23.08% | 2,298,000 |
| Aug 1982 | $1.18 | $1.20 | $1.08 | $1.14 | -3.19% | 928,000 |
| Jul 1982 | $1.21 | $1.25 | $1.16 | $1.18 | -3.09% | 442,000 |
| Jun 1982 | $1.24 | $1.28 | $1.21 | $1.21 | -2.02% | 1,722,000 |
| May 1982 | $1.19 | $1.29 | $1.18 | $1.24 | +4.21% | 1,230,000 |
| Apr 1982 | $1.16 | $1.31 | $1.16 | $1.19 | +2.15% | 876,000 |
| Mar 1982 | $1.13 | $1.21 | $1.13 | $1.16 | +3.33% | 570,000 |
| Feb 1982 | $1.16 | $1.20 | $1.11 | $1.13 | -3.23% | 882,000 |
| Jan 1982 | $1.24 | $1.26 | $1.15 | $1.16 | -6.06% | 672,000 |
| Dec 1981 | $1.24 | $1.28 | $1.19 | $1.24 | 0.00% | 488,000 |
| Nov 1981 | $1.14 | $1.26 | $1.14 | $1.24 | +8.79% | 902,000 |
| Oct 1981 | $1.10 | $1.26 | $1.10 | $1.14 | +3.41% | 1,446,000 |
| Sep 1981 | $1.08 | $1.13 | $0.975 | $1.10 | +2.33% | 858,000 |
| Aug 1981 | $1.19 | $1.21 | $1.06 | $1.08 | -9.47% | 946,000 |
| Jul 1981 | $1.03 | $1.21 | $1.01 | $1.19 | +15.85% | 2,492,000 |
| Jun 1981 | $1.03 | $1.06 | $1.01 | $1.03 | 0.00% | 1,852,000 |
| May 1981 | $0.9875 | $1.06 | $0.9875 | $1.03 | +3.80% | 1,722,000 |
| Apr 1981 | $0.975 | $1.03 | $0.925 | $0.9875 | +1.28% | 2,062,000 |
| Mar 1981 | $1.02 | $1.07 | $0.8875 | $0.975 | +9.86% | 16,564,000 |
| Feb 1981 | $0.80 | $0.9125 | $0.775 | $0.8875 | +10.94% | 1,716,000 |
| Jan 1981 | $0.80 | $0.825 | $0.7625 | $0.80 | 0.00% | 1,614,000 |
| Dec 1980 | $0.8125 | $0.8875 | $0.7625 | $0.80 | -1.54% | 1,972,000 |
| Nov 1980 | $0.7375 | $0.85 | $0.725 | $0.8125 | +10.17% | 1,900,000 |
| Oct 1980 | $0.7625 | $0.825 | $0.7375 | $0.7375 | -1.67% | 974,000 |
| Sep 1980 | $0.85 | $0.8875 | $0.75 | $0.75 | -10.45% | 1,454,000 |
| Aug 1980 | $0.875 | $0.9125 | $0.8125 | $0.8375 | 0.00% | 3,410,000 |
| Jul 1980 | $0.75 | $0.875 | $0.7375 | $0.8375 | +11.67% | 2,058,000 |
| Jun 1980 | $0.7125 | $0.80 | $0.7125 | $0.75 | +5.26% | 712,000 |
| May 1980 | $0.6625 | $0.825 | $0.6625 | $0.7125 | +7.55% | 936,000 |
| Apr 1980 | $0.6125 | $0.7125 | $0.60 | $0.6625 | +12.77% | 514,000 |
| Mar 1980 | $0.70 | $0.75 | $0.5625 | $0.5875 | -16.07% | 1,320,000 |
| Feb 1980 | $0.7375 | $0.8125 | $0.70 | $0.70 | -5.08% | 2,132,000 |
| Jan 1980 | $0.6875 | $0.825 | $0.675 | $0.7375 | +7.27% | 1,298,000 |
| Dec 1979 | $0.75 | $0.775 | $0.6875 | $0.6875 | -8.33% | 1,414,000 |
| Nov 1979 | $0.6625 | $0.8125 | $0.6125 | $0.75 | +25.00% | 1,322,000 |
| Oct 1979 | $0.725 | $0.775 | $0.5875 | $0.60 | -17.24% | 1,438,000 |
| Sep 1979 | $0.7875 | $0.8375 | $0.725 | $0.725 | -7.94% | 1,584,000 |
| Aug 1979 | $0.8125 | $0.8625 | $0.7875 | $0.7875 | 0.00% | 1,056,000 |
| Jul 1979 | $0.8125 | $0.8625 | $0.7625 | $0.7875 | -3.08% | 906,000 |
| Jun 1979 | $0.875 | $0.925 | $0.7875 | $0.8125 | -7.14% | 686,000 |
| May 1979 | $0.9875 | $1.00 | $0.85 | $0.875 | -11.39% | 894,000 |
| Apr 1979 | $1.06 | $1.11 | $0.95 | $0.9875 | -7.06% | 996,000 |
| Mar 1979 | $1.15 | $1.29 | $1.05 | $1.06 | -7.61% | 4,226,000 |
| Feb 1979 | $0.9125 | $1.28 | $0.8625 | $1.15 | +26.03% | 3,860,000 |
| Jan 1979 | $0.725 | $1.04 | $0.725 | $0.9125 | +25.86% | 3,548,000 |
| Dec 1978 | $0.5875 | $0.8375 | $0.5875 | $0.725 | +23.40% | 1,964,000 |
| Nov 1978 | $0.6125 | $0.6875 | $0.5875 | $0.5875 | +6.82% | 774,000 |
| Oct 1978 | $0.725 | $0.775 | $0.55 | $0.55 | -22.81% | 926,000 |
| Sep 1978 | $0.7875 | $0.825 | $0.70 | $0.7125 | -9.52% | 764,000 |
| Aug 1978 | $0.7375 | $0.8625 | $0.7375 | $0.7875 | +6.78% | 838,000 |
| Jul 1978 | $0.7375 | $0.775 | $0.70 | $0.7375 | 0.00% | 396,000 |
| Jun 1978 | $0.725 | $0.775 | $0.625 | $0.7375 | +1.72% | 1,038,000 |
| May 1978 | $0.775 | $0.8375 | $0.725 | $0.725 | -3.33% | 1,152,000 |
| Apr 1978 | $0.80 | $0.8625 | $0.75 | $0.75 | -6.25% | 1,024,000 |
| Mar 1978 | $0.80 | $0.85 | $0.80 | $0.80 | 0.00% | 392,000 |
| Feb 1978 | $0.8875 | $0.925 | $0.80 | $0.80 | -9.86% | 390,000 |
| Jan 1978 | $1.01 | $1.04 | $0.8375 | $0.8875 | -12.35% | 874,000 |
| Dec 1977 | $0.9875 | $1.29 | $0.95 | $1.01 | +2.53% | 2,256,000 |
| Nov 1977 | $0.7625 | $1.08 | $0.7625 | $0.9875 | +29.51% | 3,172,000 |
| Oct 1977 | $0.6625 | $0.8375 | $0.6625 | $0.7625 | +15.09% | 1,870,000 |
| Sep 1977 | $0.675 | $0.7375 | $0.65 | $0.6625 | -1.85% | 360,000 |
| Aug 1977 | $0.725 | $0.7625 | $0.675 | $0.675 | -6.90% | 490,000 |
| Jul 1977 | $0.60 | $0.7875 | $0.60 | $0.725 | +20.83% | 672,000 |
| Jun 1977 | $0.6125 | $0.65 | $0.60 | $0.60 | -2.04% | 326,000 |
| May 1977 | $0.625 | $0.675 | $0.6125 | $0.6125 | -2.00% | 178,000 |
| Apr 1977 | $0.5875 | $0.6625 | $0.5875 | $0.625 | +6.38% | 132,000 |
| Mar 1977 | $0.65 | $0.6875 | $0.5875 | $0.5875 | -9.62% | 136,000 |
| Feb 1977 | $0.675 | $0.7125 | $0.65 | $0.65 | -3.70% | 176,000 |
| Jan 1977 | $0.5875 | $0.75 | $0.5875 | $0.675 | +17.39% | 536,000 |
| Dec 1976 | $0.5375 | $0.6125 | $0.5375 | $0.575 | +6.98% | 342,000 |
| Nov 1976 | $0.5125 | $0.575 | $0.50 | $0.5375 | +4.88% | 162,000 |
| Oct 1976 | $0.55 | $0.5875 | $0.5125 | $0.5125 | -4.65% | 114,000 |
| Sep 1976 | $0.525 | $0.575 | $0.525 | $0.5375 | +2.38% | 564,000 |
| Aug 1976 | $0.5375 | $0.575 | $0.525 | $0.525 | -2.33% | 472,000 |
| Jul 1976 | $0.6125 | $0.65 | $0.5375 | $0.5375 | -12.24% | 90,000 |
| Jun 1976 | $0.6125 | $0.65 | $0.55 | $0.6125 | 0.00% | 124,000 |
| May 1976 | $0.70 | $0.725 | $0.6125 | $0.6125 | -12.50% | 166,000 |
| Apr 1976 | $0.725 | $0.7625 | $0.70 | $0.70 | -1.75% | 188,000 |
| Mar 1976 | $0.70 | $0.7625 | $0.70 | $0.7125 | +1.79% | 186,000 |
| Feb 1976 | $0.6875 | $0.7375 | $0.675 | $0.70 | +1.82% | 132,000 |
| Jan 1976 | $0.65 | $0.725 | $0.6375 | $0.6875 | +5.77% | 218,000 |
| Dec 1975 | $0.75 | $0.7875 | $0.65 | $0.65 | -11.86% | 240,000 |
| Nov 1975 | $0.75 | $0.875 | $0.7375 | $0.7375 | -1.67% | 384,000 |
| Oct 1975 | $0.70 | $0.7875 | $0.70 | $0.75 | +7.14% | 198,000 |
| Sep 1975 | $0.6875 | $0.75 | $0.6875 | $0.70 | +1.82% | 522,000 |
| Aug 1975 | $0.6375 | $0.725 | $0.6375 | $0.6875 | +7.84% | 416,000 |
| Jul 1975 | $0.55 | $0.675 | $0.5375 | $0.6375 | +15.91% | 508,000 |
| Jun 1975 | $0.45 | $0.5875 | $0.4375 | $0.55 | +22.22% | 320,000 |
| May 1975 | $0.475 | $0.5375 | $0.45 | $0.45 | 0.00% | 342,000 |
| Apr 1975 | $0.3875 | $0.4875 | $0.375 | $0.45 | +16.13% | 184,000 |
| Mar 1975 | $0.425 | $0.475 | $0.3875 | $0.3875 | -8.82% | 148,000 |
| Feb 1975 | $0.3875 | $0.50 | $0.375 | $0.425 | +13.33% | 274,000 |
| Jan 1975 | $0.225 | $0.4125 | $0.225 | $0.375 | +76.47% | 250,000 |
| Dec 1974 | $0.225 | $0.2875 | $0.1875 | $0.2125 | -5.56% | 422,000 |
| Nov 1974 | $0.2875 | $0.325 | $0.225 | $0.225 | -18.18% | 126,000 |
| Oct 1974 | $0.2375 | $0.3125 | $0.2375 | $0.275 | +15.79% | 218,000 |
| Sep 1974 | $0.30 | $0.325 | $0.2375 | $0.2375 | -20.83% | 174,000 |
| Aug 1974 | $0.325 | $0.375 | $0.2625 | $0.30 | -7.69% | 150,000 |
| Jul 1974 | $0.375 | $0.4125 | $0.325 | $0.325 | -13.33% | 98,000 |
| Jun 1974 | $0.375 | $0.45 | $0.375 | $0.375 | 0.00% | 92,000 |
| May 1974 | $0.4125 | $0.45 | $0.375 | $0.375 | -6.25% | 122,000 |
| Apr 1974 | $0.40 | $0.45 | $0.3875 | $0.40 | +3.23% | 148,000 |
| Mar 1974 | $0.375 | $0.475 | $0.375 | $0.3875 | +3.33% | 206,000 |
| Feb 1974 | $0.475 | $0.50 | $0.375 | $0.375 | -21.05% | 220,000 |
| Jan 1974 | $0.3625 | $0.5375 | $0.3625 | $0.475 | +31.03% | 380,000 |
| Dec 1973 | $0.425 | $0.4875 | $0.3625 | $0.3625 | -14.71% | 548,000 |
| Nov 1973 | $0.5625 | $0.60 | $0.425 | $0.425 | -24.44% | 382,000 |
| Oct 1973 | $0.625 | $0.6625 | $0.50 | $0.5625 | -10.00% | 504,000 |
| Sep 1973 | $0.65 | $0.70 | $0.575 | $0.625 | -3.85% | 272,000 |
| Aug 1973 | $0.7875 | $0.80 | $0.625 | $0.65 | -21.21% | 292,000 |
| Jul 1973 | $0.80 | $0.8875 | $0.7875 | $0.825 | +3.12% | 326,000 |
| Jun 1973 | $0.6875 | $0.8375 | $0.6625 | $0.80 | +16.36% | 298,000 |
| May 1973 | $0.95 | $0.9875 | $0.6375 | $0.6875 | -26.67% | 592,000 |
| Apr 1973 | $1.03 | $1.03 | $0.9375 | $0.9375 | -8.54% | 220,000 |
| Mar 1973 | $0.9375 | $1.10 | $0.9375 | $1.03 | -8.89% | 776,000 |
| Feb 1973 | $1.28 | $1.28 | $1.11 | $1.13 | – | 248,000 |
Seasonality
COKE 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 | 0.1% | 0.9% | 3.4% | 3.3% | 4.6% | 1.3% | 0.6% | 7.0% | -4.3% | 1.4% | 14.6% | 2.2% |
| Months up | 3 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -0.6% | 33.1% | -5.3% | 7.1% | -15.5% | 10.2% | -1.4% | 4.1% | -3.2% | 11.2% | ||
| 2025 | 8.7% | 3.6% | -4.7% | 0.6% | -15.4% | -2.6% | 0.3% | 4.9% | -0.1% | 11.5% | 25.0% | -5.9% |
| 2024 | -5.4% | -2.4% | 0.7% | -2.4% | 18.8% | 10.6% | 5.7% | 17.1% | -1.9% | -14.4% | 16.0% | -3.4% |
| 2023 | -0.4% | 9.9% | -3.9% | 10.3% | 12.3% | -3.9% | -0.3% | 10.3% | -9.0% | 0.1% | 15.4% | 26.4% |
| 2022 | -7.4% | -13.3% | -0.0% | -11.1% | 28.0% | -0.2% | -9.0% | -7.5% | -13.2% | 18.3% | 1.0% | 4.2% |
| 2021 | 0.3% | -3.8% | 12.5% | 1.6% | 38.1% | -0.7% | -0.7% | 1.8% | -2.9% | 1.9% | 42.1% | 8.5% |
| 2020 | -4.6% | -27.5% | 6.2% | 13.0% | 3.4% | -5.8% | 0.3% | 19.1% | -11.9% | -4.8% | 14.3% | 1.8% |
| 2019 | 21.8% | 14.9% | 16.1% | 13.0% | -7.1% | -0.9% | -1.8% | 14.7% | -9.7% | -9.6% | -1.5% | 5.1% |
| 2018 | -5.8% | -7.9% | -7.5% | -2.3% | -24.3% | 6.1% | 7.6% | 16.8% | 7.5% | -5.2% | 23.1% | -16.5% |
| 2017 | -5.5% | 1.9% | 19.7% | 3.0% | 7.5% | 0.5% | 5.0% | -11.0% | 1.0% | 4.7% | -4.4% | -0.2% |