Carpenter Technology Corp (CRS) stock
CRSNYSESteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 21/306% below fair value
$283.08−15.64 (-5.24%)
Close on Oct 30, 2026Market cap $14.03BP/E 26.9Yield 0.28%
Price history
Carpenter Technology share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$283.08
-5.24% on the day
52-week range
$273.45 – $625.99
-54.8% from the high
Change over 52 weeks
-11.2%
From $318.87 on Oct 30, 2025
Average volume
849,047
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $386.13 | $398.00 | $273.45 | $283.08 | -27.20% | 24,602,291 |
| Sep 2026 | $473.02 | $480.37 | $380.13 | $388.82 | -18.39% | 15,069,479 |
| Aug 2026 | $520.00 | $590.97 | $465.02 | $476.42 | -8.32% | 15,588,891 |
| Jul 2026 | $616.24 | $625.99 | $472.29 | $519.66 | -15.75% | 15,445,479 |
| Jun 2026 | $461.67 | $624.50 | $460.83 | $616.84 | +31.53% | 19,803,346 |
| May 2026 | $430.67 | $475.69 | $390.00 | $468.98 | +9.52% | 11,604,263 |
| Apr 2026 | $401.66 | $459.18 | $382.18 | $428.20 | +8.64% | 15,463,512 |
| Mar 2026 | $399.53 | $412.31 | $351.20 | $394.15 | -0.98% | 16,543,673 |
| Feb 2026 | $313.23 | $403.81 | $305.62 | $398.07 | +25.25% | 15,927,058 |
| Jan 2026 | $316.59 | $355.00 | $284.16 | $317.83 | +0.95% | 18,408,208 |
| Dec 2025 | $314.08 | $341.28 | $296.00 | $314.84 | -1.16% | 20,871,067 |
| Nov 2025 | $318.26 | $342.11 | $295.00 | $318.54 | +0.84% | 13,746,922 |
| Oct 2025 | $244.00 | $330.50 | $233.78 | $315.90 | +28.66% | 22,380,774 |
| Sep 2025 | $236.80 | $255.99 | $228.00 | $245.54 | +1.93% | 21,139,917 |
| Aug 2025 | $243.06 | $263.00 | $235.78 | $240.88 | -3.41% | 17,929,135 |
| Jul 2025 | $275.00 | $290.84 | $248.04 | $249.39 | -9.77% | 19,563,164 |
| Jun 2025 | $237.51 | $279.51 | $233.01 | $276.38 | +17.61% | 24,523,056 |
| May 2025 | $200.37 | $238.94 | $198.45 | $235.00 | +20.14% | 18,919,737 |
| Apr 2025 | $181.49 | $204.46 | $138.61 | $195.61 | +7.96% | 20,892,018 |
| Mar 2025 | $210.00 | $213.66 | $165.14 | $181.18 | -12.50% | 17,748,984 |
| Feb 2025 | $187.69 | $212.73 | $178.58 | $207.07 | +7.26% | 16,473,963 |
| Jan 2025 | $172.09 | $213.65 | $170.89 | $193.06 | +13.76% | 15,040,171 |
| Dec 2024 | $195.00 | $196.74 | $163.00 | $169.71 | -12.54% | 22,364,928 |
| Nov 2024 | $150.65 | $198.24 | $149.25 | $194.04 | +29.79% | 12,211,113 |
| Oct 2024 | $159.49 | $166.67 | $144.76 | $149.50 | -6.32% | 13,403,144 |
| Sep 2024 | $143.10 | $166.51 | $129.57 | $159.58 | +10.23% | 11,399,956 |
| Aug 2024 | $146.98 | $148.94 | $119.69 | $144.77 | -0.75% | 11,362,846 |
| Jul 2024 | $109.65 | $148.49 | $103.37 | $145.87 | +33.12% | 17,086,491 |
| Jun 2024 | $110.36 | $112.00 | $95.17 | $109.58 | -1.16% | 15,721,839 |
| May 2024 | $90.33 | $112.75 | $90.26 | $110.87 | +29.37% | 14,523,940 |
| Apr 2024 | $71.52 | $86.79 | $70.20 | $85.70 | +19.99% | 13,434,931 |
| Mar 2024 | $65.10 | $71.65 | $62.99 | $71.42 | +10.47% | 7,788,123 |
| Feb 2024 | $61.91 | $67.50 | $58.87 | $64.65 | +4.97% | 8,596,173 |
| Jan 2024 | $70.00 | $71.00 | $59.88 | $61.59 | -13.01% | 11,529,194 |
| Dec 2023 | $71.26 | $73.97 | $63.61 | $70.80 | -0.01% | 11,921,226 |
| Nov 2023 | $62.56 | $74.06 | $62.00 | $70.81 | +12.90% | 9,549,908 |
| Oct 2023 | $66.89 | $72.66 | $60.38 | $62.72 | -6.68% | 11,387,870 |
| Sep 2023 | $63.59 | $71.19 | $61.03 | $67.21 | +7.31% | 10,705,022 |
| Aug 2023 | $60.13 | $63.82 | $56.42 | $62.63 | +4.63% | 8,052,989 |
| Jul 2023 | $56.00 | $61.02 | $51.94 | $59.86 | +6.65% | 6,532,530 |
| Jun 2023 | $45.81 | $56.34 | $45.55 | $56.13 | +23.07% | 8,284,686 |
| May 2023 | $52.81 | $54.89 | $44.40 | $45.61 | -13.52% | 10,313,451 |
| Apr 2023 | $44.74 | $54.18 | $40.57 | $52.74 | +17.83% | 8,480,836 |
| Mar 2023 | $48.70 | $52.50 | $38.24 | $44.76 | -7.39% | 9,519,420 |
| Feb 2023 | $47.76 | $51.71 | $45.76 | $48.33 | +0.08% | 5,785,645 |
| Jan 2023 | $37.13 | $49.99 | $35.72 | $48.29 | +30.73% | 9,299,402 |
| Dec 2022 | $41.03 | $43.32 | $36.46 | $36.94 | -10.03% | 6,382,712 |
| Nov 2022 | $38.24 | $42.22 | $34.10 | $41.06 | +9.79% | 4,566,061 |
| Oct 2022 | $31.81 | $38.15 | $31.81 | $37.40 | +20.10% | 4,707,810 |
| Sep 2022 | $33.41 | $39.43 | $31.02 | $31.14 | -8.33% | 6,888,658 |
| Aug 2022 | $31.94 | $39.36 | $31.63 | $33.97 | +5.69% | 7,001,680 |
| Jul 2022 | $27.40 | $32.43 | $24.76 | $32.14 | +15.16% | 5,840,554 |
| Jun 2022 | $35.49 | $36.42 | $26.62 | $27.91 | -20.78% | 7,300,516 |
| May 2022 | $37.84 | $39.63 | $31.44 | $35.23 | -7.73% | 8,340,460 |
| Apr 2022 | $42.16 | $44.96 | $36.60 | $38.18 | -9.05% | 7,560,433 |
| Mar 2022 | $38.65 | $43.20 | $33.84 | $41.98 | +9.35% | 10,902,164 |
| Feb 2022 | $28.97 | $40.14 | $28.57 | $38.39 | +33.67% | 12,128,775 |
| Jan 2022 | $29.49 | $34.58 | $27.56 | $28.72 | -1.61% | 9,475,243 |
| Dec 2021 | $28.67 | $30.62 | $27.54 | $29.19 | +6.22% | 7,846,542 |
| Nov 2021 | $30.85 | $34.43 | $26.84 | $27.48 | -11.01% | 5,317,612 |
| Oct 2021 | $32.98 | $35.14 | $29.80 | $30.88 | -5.68% | 4,844,252 |
| Sep 2021 | $33.36 | $34.48 | $30.22 | $32.74 | -1.83% | 6,060,724 |
| Aug 2021 | $38.60 | $39.35 | $31.99 | $33.35 | -12.58% | 6,273,471 |
| Jul 2021 | $41.02 | $41.29 | $34.95 | $38.15 | -5.15% | 5,905,560 |
| Jun 2021 | $48.89 | $48.89 | $38.70 | $40.22 | -16.07% | 9,681,392 |
| May 2021 | $38.17 | $49.20 | $37.92 | $47.92 | +26.54% | 6,144,382 |
| Apr 2021 | $41.29 | $43.05 | $37.30 | $37.87 | -7.97% | 5,042,019 |
| Mar 2021 | $42.05 | $48.06 | $36.21 | $41.15 | +1.21% | 11,642,522 |
| Feb 2021 | $31.36 | $45.63 | $30.01 | $40.66 | +30.15% | 6,850,006 |
| Jan 2021 | $29.44 | $37.47 | $27.92 | $31.24 | +7.28% | 9,632,296 |
| Dec 2020 | $24.97 | $29.97 | $24.85 | $29.12 | +19.15% | 9,784,229 |
| Nov 2020 | $17.83 | $27.64 | $17.28 | $24.44 | +39.82% | 11,465,166 |
| Oct 2020 | $18.19 | $19.69 | $15.90 | $17.48 | -3.74% | 9,898,417 |
| Sep 2020 | $20.84 | $22.25 | $17.60 | $18.16 | -13.65% | 9,753,313 |
| Aug 2020 | $22.59 | $25.44 | $20.35 | $21.03 | -5.95% | 11,951,088 |
| Jul 2020 | $24.44 | $25.43 | $20.95 | $22.36 | -7.91% | 21,797,062 |
| Jun 2020 | $23.51 | $30.86 | $22.00 | $24.28 | +3.89% | 10,888,358 |
| May 2020 | $21.83 | $26.20 | $17.23 | $23.37 | +5.41% | 9,912,785 |
| Apr 2020 | $18.75 | $24.68 | $17.58 | $22.17 | +13.69% | 12,632,397 |
| Mar 2020 | $37.20 | $39.43 | $13.60 | $19.50 | -46.94% | 14,089,518 |
| Feb 2020 | $39.92 | $44.84 | $36.02 | $36.75 | -7.52% | 5,592,168 |
| Jan 2020 | $50.25 | $50.25 | $39.49 | $39.74 | -20.17% | 6,869,111 |
| Dec 2019 | $52.71 | $54.90 | $47.84 | $49.78 | -5.31% | 5,872,077 |
| Nov 2019 | $49.85 | $53.99 | $49.52 | $52.57 | +7.24% | 3,368,581 |
| Oct 2019 | $52.20 | $53.31 | $44.67 | $49.02 | -5.11% | 6,490,781 |
| Sep 2019 | $47.75 | $56.33 | $46.60 | $51.66 | +6.21% | 6,155,146 |
| Aug 2019 | $48.00 | $49.88 | $43.33 | $48.64 | +8.06% | 5,750,635 |
| Jul 2019 | $48.55 | $48.61 | $44.21 | $45.01 | -6.19% | 4,834,195 |
| Jun 2019 | $40.85 | $48.79 | $40.34 | $47.98 | +18.29% | 5,429,710 |
| May 2019 | $49.67 | $51.87 | $40.04 | $40.56 | -18.34% | 5,348,430 |
| Apr 2019 | $46.93 | $53.00 | $46.00 | $49.67 | +8.33% | 6,683,391 |
| Mar 2019 | $47.26 | $48.88 | $41.62 | $45.85 | -2.32% | 5,067,817 |
| Feb 2019 | $46.72 | $48.38 | $44.29 | $46.94 | -0.68% | 5,023,885 |
| Jan 2019 | $34.64 | $48.59 | $34.40 | $47.26 | +32.72% | 6,929,421 |
| Dec 2018 | $44.61 | $44.83 | $32.77 | $35.61 | -17.34% | 7,808,244 |
| Nov 2018 | $44.35 | $46.72 | $39.83 | $43.08 | -1.22% | 6,377,973 |
| Oct 2018 | $59.42 | $60.11 | $41.01 | $43.61 | -26.02% | 8,019,364 |
| Sep 2018 | $58.90 | $60.78 | $55.46 | $58.95 | -1.21% | 3,684,753 |
| Aug 2018 | $54.16 | $60.62 | $53.12 | $59.67 | +8.95% | 5,018,530 |
| Jul 2018 | $51.52 | $58.15 | $51.52 | $54.77 | +4.18% | 4,922,383 |
| Jun 2018 | $60.21 | $60.72 | $51.06 | $52.57 | -12.30% | 7,750,736 |
| May 2018 | $52.83 | $61.49 | $51.96 | $59.94 | +12.54% | 6,268,172 |
| Apr 2018 | $43.81 | $55.29 | $41.75 | $53.26 | +20.72% | 10,510,041 |
| Mar 2018 | $51.21 | $53.07 | $42.44 | $44.12 | -13.39% | 9,278,802 |
| Feb 2018 | $51.29 | $53.03 | $44.25 | $50.94 | -0.89% | 9,626,030 |
| Jan 2018 | $51.36 | $54.61 | $50.87 | $51.40 | +0.80% | 8,841,983 |
| Dec 2017 | $49.58 | $53.61 | $48.27 | $50.99 | +3.16% | 6,193,234 |
| Nov 2017 | $50.70 | $51.88 | $44.08 | $49.43 | -0.72% | 5,801,532 |
| Oct 2017 | $48.39 | $51.66 | $48.25 | $49.79 | +3.66% | 10,087,250 |
| Sep 2017 | $40.83 | $48.19 | $38.38 | $48.03 | +18.50% | 9,703,416 |
| Aug 2017 | $40.45 | $41.12 | $37.01 | $40.53 | +0.25% | 8,208,243 |
| Jul 2017 | $37.72 | $41.38 | $36.20 | $40.43 | +8.01% | 7,490,174 |
| Jun 2017 | $36.59 | $39.99 | $35.01 | $37.43 | +2.63% | 6,039,962 |
| May 2017 | $41.00 | $41.05 | $34.95 | $36.47 | -10.17% | 5,278,488 |
| Apr 2017 | $37.70 | $41.50 | $34.24 | $40.60 | +8.85% | 5,840,176 |
| Mar 2017 | $41.73 | $42.55 | $34.50 | $37.30 | -8.04% | 8,134,155 |
| Feb 2017 | $40.46 | $45.34 | $39.17 | $40.56 | +1.35% | 7,602,173 |
| Jan 2017 | $36.82 | $41.46 | $36.02 | $40.02 | +10.64% | 6,528,025 |
| Dec 2016 | $35.88 | $40.35 | $34.26 | $36.17 | +1.12% | 8,362,747 |
| Nov 2016 | $31.90 | $38.79 | $30.82 | $35.77 | +13.16% | 9,130,784 |
| Oct 2016 | $41.28 | $42.27 | $30.37 | $31.61 | -23.39% | 8,835,384 |
| Sep 2016 | $36.37 | $42.25 | $34.22 | $41.26 | +13.73% | 7,189,600 |
| Aug 2016 | $39.30 | $39.30 | $36.00 | $36.28 | -7.57% | 5,868,300 |
| Jul 2016 | $32.81 | $40.46 | $32.44 | $39.25 | +19.19% | 7,921,900 |
| Jun 2016 | $31.50 | $35.55 | $29.92 | $32.93 | +2.78% | 7,290,700 |
| May 2016 | $35.51 | $35.94 | $28.74 | $32.04 | -9.52% | 8,018,100 |
| Apr 2016 | $33.65 | $38.16 | $32.40 | $35.41 | +3.45% | 10,042,300 |
| Mar 2016 | $30.35 | $36.18 | $29.71 | $34.23 | +15.17% | 13,154,400 |
| Feb 2016 | $27.39 | $32.06 | $25.34 | $29.72 | +7.06% | 16,737,300 |
| Jan 2016 | $29.82 | $30.13 | $23.99 | $27.76 | -8.29% | 14,437,200 |
| Dec 2015 | $36.00 | $36.76 | $27.55 | $30.27 | -15.78% | 10,804,700 |
| Nov 2015 | $33.15 | $36.57 | $32.61 | $35.94 | +7.90% | 6,712,300 |
| Oct 2015 | $30.05 | $37.18 | $29.25 | $33.31 | +11.89% | 13,320,200 |
| Sep 2015 | $37.89 | $38.69 | $29.18 | $29.77 | -23.67% | 11,402,600 |
| Aug 2015 | $37.41 | $40.28 | $34.36 | $39.00 | +3.89% | 8,241,500 |
| Jul 2015 | $38.83 | $41.25 | $34.49 | $37.54 | -2.95% | 9,854,500 |
| Jun 2015 | $40.92 | $43.06 | $38.41 | $38.68 | -5.29% | 10,245,400 |
| May 2015 | $44.01 | $45.42 | $40.41 | $40.84 | -5.57% | 5,942,100 |
| Apr 2015 | $37.74 | $44.20 | $34.80 | $43.25 | +11.24% | 12,867,500 |
| Mar 2015 | $42.08 | $42.22 | $36.65 | $38.88 | -8.22% | 11,261,700 |
| Feb 2015 | $38.10 | $43.64 | $37.54 | $42.36 | +11.65% | 6,933,500 |
| Jan 2015 | $49.30 | $49.73 | $34.28 | $37.94 | -22.96% | 10,204,500 |
| Dec 2014 | $50.27 | $52.01 | $45.78 | $49.25 | -2.32% | 6,213,400 |
| Nov 2014 | $49.87 | $53.12 | $49.31 | $50.42 | +0.74% | 7,307,400 |
| Oct 2014 | $44.77 | $50.75 | $41.43 | $50.05 | +10.85% | 16,057,100 |
| Sep 2014 | $54.70 | $55.44 | $44.98 | $45.15 | -17.50% | 8,173,900 |
| Aug 2014 | $54.00 | $55.23 | $52.51 | $54.73 | +1.09% | 4,999,200 |
| Jul 2014 | $63.70 | $64.69 | $54.14 | $54.14 | -14.40% | 7,041,200 |
| Jun 2014 | $62.71 | $64.05 | $61.08 | $63.25 | +1.22% | 5,581,500 |
| May 2014 | $62.85 | $66.84 | $62.23 | $62.49 | -0.49% | 6,008,600 |
| Apr 2014 | $66.43 | $67.00 | $61.00 | $62.80 | -4.91% | 5,975,900 |
| Mar 2014 | $58.47 | $66.54 | $57.49 | $66.04 | +11.65% | 6,067,500 |
| Feb 2014 | $58.01 | $60.13 | $55.45 | $59.15 | +1.79% | 5,272,100 |
| Jan 2014 | $62.04 | $62.80 | $57.31 | $58.11 | -6.58% | 6,236,300 |
| Dec 2013 | $60.26 | $62.95 | $59.20 | $62.20 | +3.17% | 7,704,200 |
| Nov 2013 | $59.35 | $62.48 | $59.11 | $60.29 | +1.62% | 5,697,300 |
| Oct 2013 | $58.20 | $61.89 | $57.41 | $59.33 | +2.10% | 8,515,200 |
| Sep 2013 | $54.04 | $60.01 | $53.46 | $58.11 | +8.07% | 6,755,700 |
| Aug 2013 | $52.76 | $56.96 | $52.72 | $53.77 | +2.85% | 6,526,600 |
| Jul 2013 | $45.37 | $55.15 | $45.15 | $52.28 | +16.00% | 7,637,200 |
| Jun 2013 | $48.39 | $49.12 | $43.91 | $45.07 | -6.42% | 5,916,500 |
| May 2013 | $44.54 | $49.86 | $43.74 | $48.16 | +7.12% | 10,938,200 |
| Apr 2013 | $49.32 | $49.42 | $43.30 | $44.96 | -8.78% | 13,296,500 |
| Mar 2013 | $46.78 | $49.74 | $45.32 | $49.29 | +4.36% | 8,615,200 |
| Feb 2013 | $52.52 | $52.80 | $46.19 | $47.23 | -9.75% | 7,040,500 |
| Jan 2013 | $52.95 | $54.54 | $49.89 | $52.33 | +1.36% | 9,587,100 |
| Dec 2012 | $48.82 | $52.33 | $47.38 | $51.63 | +6.54% | 8,695,500 |
| Nov 2012 | $48.85 | $51.11 | $44.06 | $48.46 | -0.31% | 10,226,800 |
| Oct 2012 | $52.71 | $54.43 | $48.46 | $48.61 | -7.09% | 8,556,700 |
| Sep 2012 | $47.06 | $56.48 | $46.38 | $52.32 | +10.71% | 10,315,700 |
| Aug 2012 | $47.92 | $51.97 | $46.23 | $47.26 | -1.25% | 6,191,400 |
| Jul 2012 | $47.80 | $49.73 | $43.49 | $47.86 | +0.04% | 8,440,700 |
| Jun 2012 | $44.06 | $49.36 | $42.18 | $47.84 | +6.17% | 12,084,000 |
| May 2012 | $55.43 | $56.90 | $44.06 | $45.06 | -19.04% | 11,963,300 |
| Apr 2012 | $52.20 | $57.44 | $49.95 | $55.66 | +6.57% | 11,360,500 |
| Mar 2012 | $51.56 | $53.49 | $48.77 | $52.23 | +1.81% | 10,012,500 |
| Feb 2012 | $53.17 | $57.18 | $50.47 | $51.30 | -2.25% | 7,710,900 |
| Jan 2012 | $53.31 | $58.00 | $51.55 | $52.48 | +1.94% | 6,073,200 |
| Dec 2011 | $54.14 | $55.55 | $47.19 | $51.48 | -4.91% | 7,638,800 |
| Nov 2011 | $53.40 | $59.04 | $46.55 | $54.14 | -4.55% | 10,474,000 |
| Oct 2011 | $44.47 | $60.00 | $39.32 | $56.72 | +26.35% | 11,821,200 |
| Sep 2011 | $50.92 | $54.69 | $44.34 | $44.89 | -11.06% | 10,643,700 |
| Aug 2011 | $58.51 | $58.64 | $42.80 | $50.47 | -12.13% | 12,462,500 |
| Jul 2011 | $57.74 | $59.99 | $53.29 | $57.44 | -0.42% | 10,636,000 |
| Jun 2011 | $52.24 | $59.04 | $47.50 | $57.68 | +9.72% | 13,675,900 |
| May 2011 | $51.26 | $53.70 | $48.90 | $52.57 | +2.56% | 9,644,700 |
| Apr 2011 | $42.84 | $51.87 | $40.00 | $51.26 | +20.02% | 9,850,800 |
| Mar 2011 | $41.88 | $43.46 | $36.59 | $42.71 | +2.72% | 8,805,900 |
| Feb 2011 | $41.72 | $45.41 | $39.53 | $41.58 | +1.04% | 10,516,700 |
| Jan 2011 | $40.78 | $44.94 | $38.79 | $41.15 | +2.26% | 11,210,400 |
| Dec 2010 | $37.37 | $42.19 | $37.25 | $40.24 | +10.34% | 6,291,100 |
| Nov 2010 | $36.08 | $38.97 | $34.15 | $36.47 | +2.27% | 6,506,600 |
| Oct 2010 | $34.27 | $38.75 | $33.85 | $35.66 | +5.78% | 9,036,300 |
| Sep 2010 | $31.56 | $35.62 | $31.49 | $33.71 | +8.71% | 7,223,600 |
| Aug 2010 | $35.90 | $36.77 | $30.17 | $31.01 | -11.27% | 9,206,000 |
| Jul 2010 | $32.77 | $38.86 | $31.20 | $34.95 | +6.46% | 10,620,700 |
| Jun 2010 | $38.25 | $40.90 | $32.72 | $32.83 | -15.63% | 16,255,400 |
| May 2010 | $39.48 | $43.02 | $33.02 | $38.91 | -0.92% | 15,783,800 |
| Apr 2010 | $37.34 | $43.24 | $36.24 | $39.27 | +7.30% | 12,506,900 |
| Mar 2010 | $29.89 | $38.82 | $29.79 | $36.60 | +22.53% | 12,890,400 |
| Feb 2010 | $26.98 | $31.60 | $25.70 | $29.87 | +11.46% | 9,668,900 |
| Jan 2010 | $27.55 | $33.04 | $26.60 | $26.80 | -0.56% | 12,725,800 |
| Dec 2009 | $23.52 | $28.35 | $22.56 | $26.95 | +16.26% | 10,423,600 |
| Nov 2009 | $21.15 | $25.30 | $20.12 | $23.18 | +10.22% | 9,619,000 |
| Oct 2009 | $23.18 | $24.96 | $20.65 | $21.03 | -10.09% | 14,425,000 |
| Sep 2009 | $21.21 | $26.30 | $19.94 | $23.39 | +9.76% | 12,543,800 |
| Aug 2009 | $19.08 | $22.00 | $17.86 | $21.31 | +14.02% | 13,467,600 |
| Jul 2009 | $21.07 | $22.17 | $16.29 | $18.69 | -10.19% | 16,648,300 |
| Jun 2009 | $22.96 | $25.25 | $18.69 | $20.81 | -7.43% | 13,811,000 |
| May 2009 | $20.59 | $23.29 | $18.50 | $22.48 | +8.76% | 13,451,000 |
| Apr 2009 | $13.68 | $21.37 | $13.52 | $20.67 | +46.39% | 14,681,300 |
| Mar 2009 | $13.28 | $16.25 | $12.02 | $14.12 | +3.07% | 18,747,300 |
| Feb 2009 | $16.21 | $18.88 | $13.11 | $13.70 | -16.97% | 11,918,600 |
| Jan 2009 | $20.72 | $24.22 | $16.31 | $16.50 | -19.67% | 14,220,500 |
| Dec 2008 | $16.28 | $20.87 | $14.21 | $20.54 | +23.29% | 14,350,300 |
| Nov 2008 | $18.09 | $20.30 | $11.72 | $16.66 | -7.96% | 13,870,500 |
| Oct 2008 | $25.22 | $25.58 | $16.34 | $18.10 | -29.43% | 25,854,500 |
| Sep 2008 | $38.61 | $38.74 | $24.12 | $25.65 | -33.91% | 20,981,400 |
| Aug 2008 | $38.54 | $40.14 | $35.29 | $38.81 | +0.28% | 18,691,800 |
| Jul 2008 | $43.10 | $43.12 | $35.62 | $38.70 | -11.34% | 16,395,200 |
| Jun 2008 | $54.96 | $55.90 | $41.69 | $43.65 | -20.92% | 21,515,900 |
| May 2008 | $51.27 | $61.75 | $50.88 | $55.20 | +7.64% | 19,618,000 |
| Apr 2008 | $57.17 | $63.07 | $45.20 | $51.28 | -8.38% | 20,843,400 |
| Mar 2008 | $63.47 | $64.95 | $55.15 | $55.97 | -10.92% | 12,758,900 |
| Feb 2008 | $61.88 | $68.61 | $57.76 | $62.83 | +2.11% | 9,665,100 |
| Jan 2008 | $74.73 | $75.38 | $50.77 | $61.53 | -18.15% | 17,632,200 |
| Dec 2007 | $76.68 | $79.66 | $68.80 | $75.17 | -0.37% | 8,821,700 |
| Nov 2007 | $71.50 | $77.50 | $65.85 | $75.45 | +4.13% | 16,054,500 |
| Oct 2007 | $64.88 | $75.16 | $61.82 | $72.46 | +11.46% | 21,344,000 |
| Sep 2007 | $57.92 | $66.51 | $55.32 | $65.01 | +11.27% | 18,152,600 |
| Aug 2007 | $58.85 | $60.12 | $49.77 | $58.42 | -1.56% | 31,362,200 |
| Jul 2007 | $66.09 | $74.98 | $55.68 | $59.35 | -8.92% | 22,768,600 |
| Jun 2007 | $66.48 | $68.61 | $62.15 | $65.16 | -1.70% | 19,224,000 |
| May 2007 | $59.85 | $69.00 | $59.38 | $66.29 | +9.23% | 21,291,000 |
| Apr 2007 | $60.10 | $64.75 | $60.03 | $60.69 | +0.51% | 14,924,600 |
| Mar 2007 | $57.98 | $62.22 | $54.53 | $60.38 | +1.77% | 18,539,000 |
| Feb 2007 | $58.76 | $62.83 | $56.64 | $59.33 | +1.33% | 17,995,200 |
| Jan 2007 | $51.00 | $58.86 | $48.19 | $58.55 | +14.22% | 25,434,000 |
| Dec 2006 | $53.52 | $56.75 | $50.08 | $51.26 | -4.02% | 19,297,200 |
| Nov 2006 | $53.03 | $53.87 | $48.84 | $53.41 | -0.17% | 23,745,800 |
| Oct 2006 | $26.83 | $59.56 | $25.39 | $53.50 | +99.01% | 51,131,000 |
| Sep 2006 | $23.94 | $28.00 | $23.45 | $26.88 | +12.19% | 58,047,200 |
| Aug 2006 | $24.88 | $25.87 | $22.72 | $23.96 | -2.60% | 55,641,200 |
| Jul 2006 | $28.88 | $30.64 | $22.52 | $24.60 | -14.82% | 83,010,400 |
| Jun 2006 | $27.75 | $30.48 | $23.43 | $28.88 | +3.33% | 82,066,400 |
| May 2006 | $30.50 | $35.53 | $26.25 | $27.95 | -6.02% | 68,320,400 |
| Apr 2006 | $23.88 | $32.62 | $23.88 | $29.74 | +25.86% | 41,390,400 |
| Mar 2006 | $20.96 | $24.84 | $20.67 | $23.63 | +13.06% | 26,523,600 |
| Feb 2006 | $22.61 | $22.83 | $19.38 | $20.90 | -7.69% | 28,950,000 |
| Jan 2006 | $17.83 | $22.86 | $17.49 | $22.64 | -35.75% | 28,262,400 |
| Dec 2005 | $32.98 | $36.04 | $32.90 | $35.24 | +7.51% | 10,786,200 |
| Nov 2005 | $30.15 | $33.56 | $29.67 | $32.78 | +8.71% | 10,721,400 |
| Oct 2005 | $29.18 | $31.00 | $25.59 | $30.15 | +2.88% | 16,689,800 |
| Sep 2005 | $28.00 | $29.55 | $27.48 | $29.31 | +5.22% | 11,064,200 |
| Aug 2005 | $31.45 | $32.76 | $27.58 | $27.85 | -11.08% | 13,632,400 |
| Jul 2005 | $25.90 | $32.16 | $25.35 | $31.32 | +20.93% | 11,169,000 |
| Jun 2005 | $26.95 | $29.37 | $25.45 | $25.90 | -4.07% | 11,752,000 |
| May 2005 | $27.80 | $29.37 | $25.20 | $27.00 | -2.35% | 14,828,200 |
| Apr 2005 | $29.95 | $31.73 | $26.67 | $27.65 | -6.92% | 16,458,600 |
| Mar 2005 | $33.71 | $35.06 | $28.17 | $29.71 | -12.14% | 15,531,200 |
| Feb 2005 | $30.73 | $34.29 | $30.03 | $33.81 | +10.38% | 11,428,400 |
| Jan 2005 | $29.75 | $31.10 | $24.83 | $30.63 | +4.79% | 13,874,800 |
| Dec 2004 | $29.22 | $30.96 | $26.25 | $29.23 | +0.02% | 8,648,400 |
| Nov 2004 | $23.98 | $29.88 | $23.17 | $29.23 | +23.16% | 9,961,000 |
| Oct 2004 | $24.44 | $26.36 | $19.00 | $23.73 | -0.59% | 15,460,400 |
| Sep 2004 | $22.10 | $23.91 | $21.88 | $23.87 | +7.77% | 7,365,400 |
| Aug 2004 | $21.45 | $22.98 | $18.58 | $22.15 | +3.02% | 14,546,800 |
| Jul 2004 | $16.96 | $21.62 | $15.47 | $21.50 | +26.28% | 12,750,600 |
| Jun 2004 | $15.20 | $17.03 | $14.73 | $17.03 | +11.93% | 4,456,800 |
| May 2004 | $13.74 | $15.36 | $12.88 | $15.21 | +11.39% | 5,952,600 |
| Apr 2004 | $16.38 | $16.98 | $13.47 | $13.66 | -16.94% | 6,222,400 |
| Mar 2004 | $17.10 | $17.49 | $14.45 | $16.44 | -3.75% | 6,766,800 |
| Feb 2004 | $15.15 | $17.79 | $15.00 | $17.08 | +12.89% | 9,346,000 |
| Jan 2004 | $14.95 | $16.45 | $14.19 | $15.13 | +2.33% | 6,782,200 |
| Dec 2003 | $13.48 | $15.94 | $13.40 | $14.79 | +10.34% | 5,703,200 |
| Nov 2003 | $13.03 | $13.65 | $12.15 | $13.40 | +3.68% | 3,728,600 |
| Oct 2003 | $10.75 | $13.58 | $10.72 | $12.93 | +20.57% | 3,853,000 |
| Sep 2003 | $10.45 | $11.88 | $10.37 | $10.72 | +2.98% | 3,250,200 |
| Aug 2003 | $9.17 | $10.65 | $8.57 | $10.41 | +13.58% | 2,703,600 |
| Jul 2003 | $7.75 | $9.50 | $7.28 | $9.17 | +17.50% | 3,908,400 |
| Jun 2003 | $7.75 | $8.45 | $7.62 | $7.80 | +1.36% | 2,600,400 |
| May 2003 | $6.50 | $7.77 | $6.43 | $7.70 | +17.84% | 2,572,600 |
| Apr 2003 | $5.10 | $6.68 | $5.05 | $6.53 | +28.67% | 2,309,800 |
| Mar 2003 | $5.90 | $5.99 | $4.72 | $5.08 | -12.80% | 2,112,200 |
| Feb 2003 | $5.46 | $6.06 | $5.25 | $5.82 | +6.69% | 1,753,600 |
| Jan 2003 | $6.28 | $6.43 | $5.25 | $5.46 | -12.37% | 2,142,800 |
| Dec 2002 | $6.95 | $7.05 | $5.80 | $6.23 | -9.32% | 3,885,800 |
| Nov 2002 | $5.33 | $7.29 | $5.28 | $6.87 | +27.72% | 4,115,200 |
| Oct 2002 | $6.38 | $6.84 | $5.13 | $5.38 | -17.31% | 5,305,600 |
| Sep 2002 | $10.40 | $10.40 | $6.20 | $6.50 | -37.62% | 4,702,600 |
| Aug 2002 | $11.55 | $11.55 | $9.25 | $10.42 | -9.71% | 5,046,800 |
| Jul 2002 | $14.41 | $14.41 | $10.78 | $11.54 | -19.89% | 3,822,200 |
| Jun 2002 | $14.64 | $14.66 | $13.60 | $14.41 | -1.50% | 3,132,600 |
| May 2002 | $13.20 | $14.88 | $12.95 | $14.63 | +10.38% | 3,170,000 |
| Apr 2002 | $14.47 | $15.28 | $13.02 | $13.25 | -8.43% | 3,953,000 |
| Mar 2002 | $12.00 | $14.60 | $12.00 | $14.47 | +20.38% | 3,442,000 |
| Feb 2002 | $11.44 | $12.14 | $10.95 | $12.02 | +4.39% | 3,358,600 |
| Jan 2002 | $13.25 | $13.43 | $11.00 | $11.52 | -13.49% | 3,336,600 |
| Dec 2001 | $12.81 | $13.69 | $12.26 | $13.31 | +3.54% | 2,355,600 |
| Nov 2001 | $10.63 | $13.18 | $10.63 | $12.86 | +18.21% | 2,311,800 |
| Oct 2001 | $11.23 | $12.33 | $10.88 | $10.88 | -2.25% | 2,779,200 |
| Sep 2001 | $14.49 | $14.70 | $9.90 | $11.13 | -23.22% | 2,981,400 |
| Aug 2001 | $13.70 | $14.96 | $13.65 | $14.49 | +5.61% | 2,485,400 |
| Jul 2001 | $14.68 | $14.79 | $13.18 | $13.72 | -6.32% | 2,524,800 |
| Jun 2001 | $14.75 | $15.90 | $14.15 | $14.65 | -0.71% | 3,139,400 |
| May 2001 | $13.11 | $14.90 | $12.68 | $14.75 | +12.60% | 3,889,000 |
| Apr 2001 | $14.00 | $14.15 | $13.00 | $13.10 | -6.60% | 3,080,400 |
| Mar 2001 | $13.85 | $15.36 | $13.53 | $14.03 | +1.26% | 3,317,000 |
| Feb 2001 | $13.83 | $14.25 | $12.90 | $13.85 | +0.47% | 3,432,800 |
| Jan 2001 | $17.38 | $17.41 | $13.00 | $13.79 | -21.23% | 4,542,400 |
| Dec 2000 | $16.66 | $19.13 | $15.50 | $17.50 | +5.46% | 4,426,800 |
| Nov 2000 | $15.50 | $17.50 | $15.50 | $16.59 | +7.06% | 3,706,000 |
| Oct 2000 | $14.63 | $15.75 | $13.13 | $15.50 | +6.44% | 3,140,400 |
| Sep 2000 | $16.31 | $16.44 | $14.39 | $14.56 | -10.38% | 1,939,400 |
| Aug 2000 | $15.25 | $16.63 | $14.47 | $16.25 | +5.48% | 4,046,400 |
| Jul 2000 | $10.63 | $15.63 | $10.50 | $15.41 | +45.86% | 3,976,000 |
| Jun 2000 | $10.44 | $10.94 | $9.69 | $10.56 | +2.11% | 2,164,400 |
| May 2000 | $10.00 | $10.88 | $10.00 | $10.34 | +3.12% | 2,498,000 |
| Apr 2000 | $10.50 | $10.75 | $9.38 | $10.03 | -3.60% | 4,737,400 |
| Mar 2000 | $11.13 | $12.06 | $10.13 | $10.41 | -6.46% | 4,416,800 |
| Feb 2000 | $12.03 | $12.75 | $11.00 | $11.13 | -7.29% | 2,369,600 |
| Jan 2000 | $13.84 | $14.44 | $11.88 | $12.00 | -12.53% | 2,481,000 |
| Dec 1999 | $13.13 | $13.91 | $12.41 | $13.72 | +4.52% | 2,872,400 |
| Nov 1999 | $12.19 | $13.44 | $11.72 | $13.13 | +7.69% | 3,152,000 |
| Oct 1999 | $12.25 | $13.25 | $11.28 | $12.19 | -0.51% | 3,607,800 |
| Sep 1999 | $11.50 | $12.31 | $11.09 | $12.25 | +7.10% | 2,875,000 |
| Aug 1999 | $13.13 | $13.78 | $11.31 | $11.44 | -13.68% | 3,983,800 |
| Jul 1999 | $14.34 | $14.69 | $13.25 | $13.25 | -7.22% | 2,909,600 |
| Jun 1999 | $14.38 | $15.00 | $13.78 | $14.28 | +0.22% | 2,133,200 |
| May 1999 | $15.66 | $16.22 | $14.25 | $14.25 | -8.98% | 1,482,000 |
| Apr 1999 | $12.91 | $16.41 | $12.47 | $15.66 | +20.72% | 3,367,000 |
| Mar 1999 | $13.09 | $13.50 | $11.81 | $12.97 | 0.00% | 4,111,400 |
| Feb 1999 | $14.88 | $14.88 | $12.56 | $12.97 | -12.81% | 4,117,200 |
| Jan 1999 | $16.97 | $18.56 | $14.84 | $14.88 | -12.34% | 3,421,400 |
| Dec 1998 | $17.56 | $17.72 | $15.09 | $16.97 | -3.89% | 3,519,600 |
| Nov 1998 | $17.59 | $18.78 | $17.50 | $17.66 | +0.71% | 1,734,000 |
| Oct 1998 | $18.19 | $18.88 | $17.41 | $17.53 | -4.10% | 2,551,000 |
| Sep 1998 | $18.19 | $19.25 | $15.00 | $18.28 | +1.04% | 4,659,800 |
| Aug 1998 | $21.50 | $22.25 | $17.97 | $18.09 | -16.45% | 2,746,000 |
| Jul 1998 | $25.19 | $27.09 | $20.75 | $21.66 | -13.81% | 3,015,000 |
| Jun 1998 | $26.38 | $27.25 | $24.75 | $25.13 | -5.19% | 2,009,000 |
| May 1998 | $28.84 | $28.84 | $25.28 | $26.50 | -8.72% | 1,404,400 |
| Apr 1998 | $27.00 | $29.47 | $26.94 | $29.03 | +7.52% | 3,083,200 |
| Mar 1998 | $23.63 | $27.00 | $23.38 | $27.00 | +14.13% | 6,547,800 |
| Feb 1998 | $21.84 | $23.66 | $21.69 | $23.66 | +8.92% | 2,068,800 |
| Jan 1998 | $24.03 | $24.03 | $21.13 | $21.72 | -9.62% | 2,852,800 |
| Dec 1997 | $23.56 | $24.84 | $23.50 | $24.03 | +1.99% | 1,499,000 |
| Nov 1997 | $24.31 | $24.69 | $23.00 | $23.56 | -2.58% | 1,044,000 |
| Oct 1997 | $24.75 | $26.22 | $24.09 | $24.19 | -2.27% | 2,349,000 |
| Sep 1997 | $22.41 | $24.78 | $22.41 | $24.75 | +10.46% | 1,570,400 |
| Aug 1997 | $23.75 | $24.22 | $22.16 | $22.41 | -5.66% | 1,306,800 |
| Jul 1997 | $22.81 | $24.25 | $22.69 | $23.75 | +3.83% | 1,271,400 |
| Jun 1997 | $21.63 | $24.06 | $21.63 | $22.88 | +5.78% | 1,532,800 |
| May 1997 | $20.25 | $21.75 | $20.00 | $21.63 | +6.46% | 1,971,400 |
| Apr 1997 | $19.06 | $20.38 | $18.63 | $20.31 | +6.21% | 1,365,000 |
| Mar 1997 | $18.13 | $19.63 | $17.94 | $19.13 | +4.79% | 1,781,000 |
| Feb 1997 | $18.00 | $19.31 | $17.56 | $18.25 | +1.39% | 1,331,800 |
| Jan 1997 | $18.25 | $18.94 | $17.38 | $18.00 | -1.71% | 1,684,000 |
| Dec 1996 | $17.63 | $18.38 | $16.94 | $18.31 | +3.17% | 1,473,200 |
| Nov 1996 | $16.38 | $17.81 | $16.00 | $17.75 | +8.81% | 2,035,200 |
| Oct 1996 | $17.63 | $17.75 | $16.00 | $16.31 | -6.79% | 2,140,600 |
| Sep 1996 | $16.81 | $18.81 | $16.75 | $17.50 | +3.70% | 1,593,600 |
| Aug 1996 | $16.75 | $17.44 | $16.69 | $16.88 | +1.50% | 1,483,000 |
| Jul 1996 | $16.13 | $16.69 | $15.63 | $16.63 | +3.91% | 2,647,000 |
| Jun 1996 | $18.19 | $18.44 | $16.00 | $16.00 | -11.42% | 1,801,200 |
| May 1996 | $18.56 | $19.31 | $17.75 | $18.06 | -4.30% | 1,219,800 |
| Apr 1996 | $19.19 | $20.06 | $18.44 | $18.88 | -1.95% | 1,752,000 |
| Mar 1996 | $18.19 | $19.38 | $17.81 | $19.25 | +6.21% | 2,525,200 |
| Feb 1996 | $19.00 | $20.50 | $18.06 | $18.13 | -4.61% | 2,026,000 |
| Jan 1996 | $20.44 | $21.00 | $17.81 | $19.00 | -7.60% | 2,350,800 |
| Dec 1995 | $21.50 | $21.56 | $19.69 | $20.56 | -4.91% | 2,080,000 |
| Nov 1995 | $19.00 | $22.00 | $18.94 | $21.63 | +14.19% | 1,178,000 |
| Oct 1995 | $19.44 | $19.88 | $18.81 | $18.94 | -3.19% | 1,678,400 |
| Sep 1995 | $19.19 | $20.59 | $18.88 | $19.56 | +2.62% | 1,893,600 |
| Aug 1995 | $18.44 | $19.72 | $18.31 | $19.06 | +3.39% | 1,801,600 |
| Jul 1995 | $17.00 | $18.63 | $16.94 | $18.44 | +8.26% | 1,973,200 |
| Jun 1995 | $16.00 | $17.03 | $15.66 | $17.03 | +6.03% | 1,594,800 |
| May 1995 | $14.97 | $16.06 | $14.97 | $16.06 | +6.42% | 1,816,400 |
| Apr 1995 | $14.47 | $15.09 | $13.88 | $15.09 | +4.55% | 1,519,600 |
| Mar 1995 | $13.53 | $14.63 | $13.38 | $14.44 | +6.45% | 1,315,600 |
| Feb 1995 | $13.75 | $13.75 | $13.31 | $13.56 | -1.59% | 1,214,800 |
| Jan 1995 | $14.03 | $14.63 | $13.78 | $13.78 | -1.56% | 1,382,000 |
| Dec 1994 | $13.44 | $14.00 | $13.28 | $14.00 | +4.19% | 1,451,200 |
| Nov 1994 | $14.09 | $14.34 | $13.44 | $13.44 | -4.87% | 948,000 |
| Oct 1994 | $15.81 | $15.81 | $13.69 | $14.13 | -11.02% | 2,248,800 |
| Sep 1994 | $16.28 | $16.28 | $15.38 | $15.88 | -2.87% | 716,000 |
| Aug 1994 | $15.19 | $16.41 | $15.13 | $16.34 | +8.28% | 1,199,600 |
| Jul 1994 | $14.97 | $16.03 | $14.50 | $15.09 | +1.05% | 915,600 |
| Jun 1994 | $14.53 | $15.69 | $14.13 | $14.94 | +2.80% | 1,578,000 |
| May 1994 | $14.53 | $15.25 | $14.41 | $14.53 | -0.85% | 891,600 |
| Apr 1994 | $15.28 | $15.31 | $14.28 | $14.66 | -4.48% | 1,712,000 |
| Mar 1994 | $15.94 | $16.50 | $15.34 | $15.34 | -3.35% | 1,348,400 |
| Feb 1994 | $15.50 | $16.59 | $15.16 | $15.88 | +2.42% | 1,128,000 |
| Jan 1994 | $14.31 | $16.06 | $14.13 | $15.50 | +6.90% | 2,418,000 |
| Dec 1993 | $14.38 | $14.50 | $13.63 | $14.50 | +0.43% | 1,281,200 |
| Nov 1993 | $13.75 | $14.56 | $13.47 | $14.44 | +5.48% | 1,296,800 |
| Oct 1993 | $12.56 | $13.81 | $12.50 | $13.69 | +8.96% | 1,448,400 |
| Sep 1993 | $12.97 | $12.97 | $12.34 | $12.56 | -2.66% | 1,373,200 |
| Aug 1993 | $13.44 | $13.53 | $12.44 | $12.91 | -3.50% | 2,178,000 |
| Jul 1993 | $13.63 | $14.09 | $13.00 | $13.38 | -2.28% | 1,019,200 |
| Jun 1993 | $13.09 | $13.84 | $12.88 | $13.69 | +4.04% | 1,676,400 |
| May 1993 | $11.91 | $13.25 | $11.84 | $13.16 | +9.64% | 1,792,800 |
| Apr 1993 | $12.19 | $12.38 | $11.84 | $12.00 | -1.54% | 1,030,000 |
| Mar 1993 | $12.31 | $12.66 | $12.09 | $12.19 | -1.52% | 1,012,000 |
| Feb 1993 | $12.59 | $12.88 | $12.25 | $12.38 | -1.98% | 953,200 |
| Jan 1993 | $12.75 | $13.03 | $12.47 | $12.63 | -0.98% | 1,766,000 |
| Dec 1992 | $12.19 | $12.78 | $12.06 | $12.75 | +4.08% | 1,918,800 |
| Nov 1992 | $10.88 | $12.25 | $10.88 | $12.25 | +11.36% | 965,600 |
| Oct 1992 | $11.41 | $11.41 | $10.84 | $11.00 | -3.30% | 566,800 |
| Sep 1992 | $11.38 | $12.00 | $11.19 | $11.38 | +0.28% | 1,476,800 |
| Aug 1992 | $11.41 | $11.44 | $10.66 | $11.34 | -0.82% | 1,514,800 |
| Jul 1992 | $12.25 | $12.31 | $10.25 | $11.44 | -6.87% | 2,067,200 |
| Jun 1992 | $11.66 | $12.69 | $11.66 | $12.28 | +4.80% | 1,538,000 |
| May 1992 | $12.13 | $12.16 | $11.50 | $11.72 | -3.10% | 1,070,400 |
| Apr 1992 | $11.78 | $12.13 | $11.19 | $12.09 | +2.65% | 1,185,600 |
| Mar 1992 | $12.44 | $12.50 | $11.78 | $11.78 | -5.28% | 926,000 |
| Feb 1992 | $11.91 | $12.47 | $11.75 | $12.44 | +1.53% | 1,478,400 |
| Jan 1992 | $11.81 | $12.59 | $11.47 | $12.25 | +4.26% | 2,378,000 |
| Dec 1991 | $11.94 | $12.47 | $10.81 | $11.75 | -1.57% | 1,328,400 |
| Nov 1991 | $12.38 | $12.56 | $11.91 | $11.94 | -3.29% | 837,600 |
| Oct 1991 | $12.47 | $13.06 | $11.38 | $12.34 | -1.00% | 1,330,400 |
| Sep 1991 | $12.38 | $13.38 | $12.38 | $12.47 | +0.76% | 994,800 |
| Aug 1991 | $12.13 | $12.88 | $11.50 | $12.38 | +2.33% | 823,200 |
| Jul 1991 | $12.25 | $12.69 | $11.69 | $12.09 | -0.77% | 745,600 |
| Jun 1991 | $12.34 | $13.06 | $11.94 | $12.19 | -1.52% | 804,800 |
| May 1991 | $12.13 | $12.75 | $11.38 | $12.38 | +2.59% | 1,639,200 |
| Apr 1991 | $13.41 | $13.66 | $11.81 | $12.06 | -10.02% | 1,254,400 |
| Mar 1991 | $12.75 | $13.72 | $12.66 | $13.41 | +4.89% | 916,400 |
| Feb 1991 | $12.50 | $12.81 | $12.19 | $12.78 | +2.00% | 1,078,800 |
| Jan 1991 | $11.25 | $12.66 | $10.84 | $12.53 | +12.01% | 911,600 |
| Dec 1990 | $10.00 | $11.19 | $9.88 | $11.19 | +12.23% | 1,019,600 |
| Nov 1990 | $9.38 | $10.16 | $9.13 | $9.97 | +4.93% | 1,411,600 |
| Oct 1990 | $10.88 | $11.09 | $9.50 | $9.50 | -12.64% | 975,200 |
| Sep 1990 | $10.84 | $11.69 | $10.63 | $10.88 | +0.58% | 1,366,400 |
| Aug 1990 | $13.22 | $13.22 | $10.38 | $10.81 | -18.20% | 1,730,400 |
| Jul 1990 | $13.59 | $14.25 | $13.06 | $13.22 | -2.98% | 2,497,200 |
| Jun 1990 | $13.00 | $13.75 | $12.91 | $13.63 | +5.06% | 1,788,400 |
| May 1990 | $12.41 | $13.19 | $12.38 | $12.97 | +4.80% | 1,424,000 |
| Apr 1990 | $12.56 | $13.28 | $12.34 | $12.38 | -1.98% | 2,096,000 |
| Mar 1990 | $11.75 | $12.88 | $11.75 | $12.63 | +7.45% | 2,861,600 |
| Feb 1990 | $11.53 | $11.78 | $11.38 | $11.75 | +1.35% | 1,198,800 |
| Jan 1990 | $11.97 | $12.22 | $11.47 | $11.59 | -2.62% | 1,262,400 |
| Dec 1989 | $12.44 | $12.94 | $11.84 | $11.91 | -4.27% | 1,601,200 |
| Nov 1989 | $11.78 | $12.44 | $11.78 | $12.44 | +5.29% | 814,400 |
| Oct 1989 | $12.44 | $12.88 | $11.75 | $11.81 | -5.26% | 1,803,200 |
| Sep 1989 | $12.97 | $13.06 | $12.22 | $12.47 | -4.09% | 945,600 |
| Aug 1989 | $13.16 | $13.66 | $12.75 | $13.00 | -0.72% | 1,704,400 |
| Jul 1989 | $12.44 | $13.13 | $12.13 | $13.09 | +4.75% | 1,465,600 |
| Jun 1989 | $12.22 | $12.88 | $12.22 | $12.50 | +1.78% | 2,808,000 |
| May 1989 | $12.03 | $12.69 | $11.38 | $12.28 | +1.55% | 1,184,400 |
| Apr 1989 | $11.84 | $12.09 | $11.22 | $12.09 | +1.84% | 2,162,000 |
| Mar 1989 | $12.66 | $12.69 | $11.59 | $11.88 | -6.17% | 1,100,800 |
| Feb 1989 | $12.50 | $13.16 | $12.44 | $12.66 | +1.76% | 733,200 |
| Jan 1989 | $11.53 | $13.06 | $11.44 | $12.44 | +7.28% | 728,800 |
| Dec 1988 | $11.00 | $11.63 | $10.81 | $11.59 | +5.40% | 405,600 |
| Nov 1988 | $11.41 | $11.56 | $10.78 | $11.00 | -3.03% | 609,600 |
| Oct 1988 | $11.50 | $11.56 | $11.00 | $11.34 | -1.36% | 762,800 |
| Sep 1988 | $11.91 | $12.03 | $11.06 | $11.50 | -3.41% | 2,310,000 |
| Aug 1988 | $12.72 | $12.81 | $11.50 | $11.91 | -6.39% | 1,154,800 |
| Jul 1988 | $12.38 | $12.75 | $12.09 | $12.72 | +3.04% | 1,797,600 |
| Jun 1988 | $10.56 | $12.50 | $10.56 | $12.34 | +16.86% | 2,094,400 |
| May 1988 | $11.16 | $11.22 | $10.47 | $10.56 | -5.59% | 1,610,000 |
| Apr 1988 | $10.94 | $11.31 | $10.81 | $11.19 | +1.70% | 713,200 |
| Mar 1988 | $11.28 | $11.75 | $10.81 | $11.00 | -2.49% | 1,675,600 |
| Feb 1988 | $10.81 | $11.34 | $10.63 | $11.28 | +4.64% | 1,060,000 |
| Jan 1988 | $10.91 | $11.31 | $10.00 | $10.78 | -0.58% | 2,838,000 |
| Dec 1987 | $9.66 | $11.84 | $9.44 | $10.84 | +12.30% | 1,311,600 |
| Nov 1987 | $9.03 | $9.69 | $8.88 | $9.66 | +7.29% | 1,180,800 |
| Oct 1987 | $13.03 | $13.47 | $8.41 | $9.00 | -30.94% | 1,925,200 |
| Sep 1987 | $11.19 | $13.06 | $10.81 | $13.03 | +16.81% | 2,126,400 |
| Aug 1987 | $11.88 | $12.19 | $10.91 | $11.16 | -4.80% | 1,417,600 |
| Jul 1987 | $10.56 | $12.41 | $10.50 | $11.72 | +10.95% | 1,714,400 |
| Jun 1987 | $11.19 | $11.19 | $10.09 | $10.56 | -5.59% | 1,494,800 |
| May 1987 | $10.19 | $12.06 | $10.16 | $11.19 | +9.82% | 1,958,000 |
| Apr 1987 | $10.28 | $11.50 | $10.19 | $10.19 | -0.91% | 1,497,200 |
| Mar 1987 | $10.25 | $10.47 | $9.66 | $10.28 | +0.31% | 1,252,400 |
| Feb 1987 | $9.22 | $10.81 | $9.22 | $10.25 | +11.94% | 1,315,200 |
| Jan 1987 | $7.75 | $9.25 | $7.66 | $9.16 | +18.15% | 1,952,000 |
| Dec 1986 | $7.88 | $8.06 | $7.47 | $7.75 | -1.59% | 3,458,000 |
| Nov 1986 | $8.31 | $8.63 | $7.63 | $7.88 | -5.26% | 1,163,200 |
| Oct 1986 | $8.75 | $8.84 | $8.31 | $8.31 | -5.00% | 1,839,200 |
| Sep 1986 | $8.56 | $9.31 | $8.53 | $8.75 | +2.19% | 1,171,200 |
| Aug 1986 | $7.25 | $8.56 | $7.25 | $8.56 | +18.61% | 1,147,200 |
| Jul 1986 | $8.78 | $8.97 | $7.13 | $7.22 | -17.79% | 1,399,200 |
| Jun 1986 | $8.59 | $8.97 | $8.59 | $8.78 | +2.18% | 2,455,200 |
| May 1986 | $8.97 | $9.06 | $8.44 | $8.59 | -4.18% | 2,038,800 |
| Apr 1986 | $9.09 | $9.25 | $8.56 | $8.97 | -1.37% | 2,693,200 |
| Mar 1986 | $8.38 | $9.44 | $8.38 | $9.09 | +8.58% | 3,074,400 |
| Feb 1986 | $7.59 | $8.44 | $7.31 | $8.38 | +10.29% | 4,442,800 |
| Jan 1986 | $8.56 | $8.78 | $7.50 | $7.59 | -11.31% | 1,590,800 |
| Dec 1985 | $8.41 | $8.56 | $7.81 | $8.56 | +1.86% | 1,438,400 |
| Nov 1985 | $8.31 | $8.50 | $7.34 | $8.41 | +1.13% | 2,088,400 |
| Oct 1985 | $9.38 | $9.50 | $8.31 | $8.31 | -10.74% | 1,849,600 |
| Sep 1985 | $9.75 | $10.03 | $9.28 | $9.31 | -5.10% | 606,000 |
| Aug 1985 | $10.00 | $10.25 | $9.56 | $9.81 | -1.88% | 953,600 |
| Jul 1985 | $9.31 | $10.63 | $9.19 | $10.00 | +7.38% | 1,606,800 |
| Jun 1985 | $9.50 | $9.56 | $9.00 | $9.31 | -1.97% | 1,739,200 |
| May 1985 | $9.13 | $10.00 | $9.13 | $9.50 | +4.11% | 1,436,400 |
| Apr 1985 | $9.25 | $9.47 | $8.97 | $9.13 | -1.35% | 1,092,400 |
| Mar 1985 | $11.38 | $11.38 | $8.97 | $9.25 | -18.68% | 1,829,200 |
| Feb 1985 | $11.44 | $12.00 | $11.06 | $11.38 | -0.55% | 1,787,600 |
| Jan 1985 | $10.00 | $11.69 | $9.81 | $11.44 | +14.38% | 1,552,800 |
| Dec 1984 | $9.78 | $10.00 | $9.16 | $10.00 | +2.24% | 978,000 |
| Nov 1984 | $9.63 | $10.16 | $9.56 | $9.78 | +1.62% | 1,281,200 |
| Oct 1984 | $10.88 | $10.91 | $9.50 | $9.63 | -11.49% | 1,114,000 |
| Sep 1984 | $10.63 | $11.09 | $10.50 | $10.88 | +2.05% | 1,004,800 |
| Aug 1984 | $9.75 | $11.13 | $9.75 | $10.66 | +9.30% | 1,329,600 |
| Jul 1984 | $10.50 | $10.50 | $9.25 | $9.75 | -7.97% | 1,138,400 |
| Jun 1984 | $10.69 | $11.25 | $10.59 | $10.59 | -0.88% | 1,402,000 |
| May 1984 | $11.19 | $11.25 | $10.50 | $10.69 | -4.47% | 706,800 |
| Apr 1984 | $11.44 | $11.63 | $11.03 | $11.19 | -2.19% | 505,600 |
| Mar 1984 | $11.50 | $12.31 | $11.31 | $11.44 | -0.54% | 682,000 |
| Feb 1984 | $13.47 | $13.63 | $11.19 | $11.50 | -14.62% | 778,000 |
| Jan 1984 | $13.25 | $14.56 | $13.06 | $13.47 | +0.23% | 1,608,000 |
| Dec 1983 | $12.75 | $13.44 | $12.50 | $13.44 | +5.39% | 1,199,600 |
| Nov 1983 | $11.00 | $12.81 | $10.66 | $12.75 | +15.91% | 1,102,400 |
| Oct 1983 | $11.94 | $12.25 | $11.00 | $11.00 | -8.33% | 636,000 |
| Sep 1983 | $11.34 | $12.31 | $11.34 | $12.00 | +5.78% | 818,400 |
| Aug 1983 | $11.94 | $12.06 | $11.06 | $11.34 | -4.97% | 388,000 |
| Jul 1983 | $11.03 | $12.28 | $10.94 | $11.94 | +8.21% | 1,101,200 |
| Jun 1983 | $11.34 | $12.00 | $10.78 | $11.03 | -3.29% | 778,400 |
| May 1983 | $10.44 | $11.41 | $10.38 | $11.41 | +9.28% | 466,000 |
| Apr 1983 | $9.81 | $10.56 | $9.44 | $10.44 | +5.70% | 865,200 |
| Mar 1983 | $9.63 | $10.38 | $9.63 | $9.88 | +2.60% | 1,204,000 |
| Feb 1983 | $10.00 | $10.06 | $9.34 | $9.63 | -3.75% | 701,600 |
| Jan 1983 | $10.03 | $10.81 | $9.25 | $10.00 | -0.31% | 1,203,600 |
| Dec 1982 | $9.56 | $10.03 | $8.63 | $10.03 | +4.22% | 1,205,600 |
| Nov 1982 | $8.81 | $9.88 | $8.72 | $9.63 | +8.83% | 567,200 |
| Oct 1982 | $7.69 | $9.13 | $7.41 | $8.84 | +15.04% | 1,036,400 |
| Sep 1982 | $8.06 | $8.88 | $7.56 | $7.69 | -4.65% | 858,800 |
| Aug 1982 | $7.38 | $8.16 | $7.00 | $8.06 | +10.26% | 438,400 |
| Jul 1982 | $7.75 | $8.34 | $7.25 | $7.31 | -5.65% | 220,800 |
| Jun 1982 | $8.81 | $8.81 | $7.56 | $7.75 | -12.06% | 1,069,200 |
| May 1982 | $9.03 | $9.56 | $8.63 | $8.81 | -2.08% | 203,200 |
| Apr 1982 | $8.00 | $9.34 | $8.00 | $9.00 | +12.50% | 411,600 |
| Mar 1982 | $8.75 | $9.00 | $8.00 | $8.00 | -8.57% | 372,400 |
| Feb 1982 | $8.97 | $9.22 | $8.31 | $8.75 | -2.44% | 505,200 |
| Jan 1982 | $11.56 | $11.56 | $8.75 | $8.97 | -22.43% | 1,046,400 |
| Dec 1981 | $11.22 | $11.88 | $11.16 | $11.56 | +3.06% | 647,600 |
| Nov 1981 | $11.56 | $11.78 | $10.94 | $11.22 | -2.45% | 330,400 |
| Oct 1981 | $10.75 | $11.84 | $10.75 | $11.50 | +6.98% | 696,800 |
| Sep 1981 | $11.31 | $11.50 | $10.63 | $10.75 | -4.97% | 680,400 |
| Aug 1981 | $12.06 | $12.06 | $11.31 | $11.31 | -6.22% | 332,400 |
| Jul 1981 | $12.50 | $12.50 | $11.72 | $12.06 | -3.50% | 838,400 |
| Jun 1981 | $12.59 | $12.91 | $12.00 | $12.50 | -0.74% | 746,400 |
| May 1981 | $11.63 | $12.59 | $11.63 | $12.59 | +9.21% | 476,000 |
| Apr 1981 | $11.63 | $11.81 | $10.81 | $11.53 | -0.54% | 547,200 |
| Mar 1981 | $9.59 | $11.81 | $9.59 | $11.59 | +20.85% | 866,400 |
| Feb 1981 | $9.44 | $9.75 | $9.25 | $9.59 | +1.66% | 291,200 |
| Jan 1981 | $9.91 | $10.00 | $9.44 | $9.44 | -5.33% | 580,800 |
| Dec 1980 | $10.69 | $10.75 | $9.44 | $9.97 | -7.27% | 764,000 |
| Nov 1980 | $10.53 | $11.91 | $10.38 | $10.75 | +2.08% | 797,600 |
| Oct 1980 | $9.63 | $13.25 | $9.63 | $10.53 | +10.86% | 2,923,600 |
| Sep 1980 | $8.81 | $9.72 | $8.75 | $9.50 | +7.04% | 705,600 |
| Aug 1980 | $9.19 | $9.88 | $8.69 | $8.88 | -3.40% | 608,800 |
| Jul 1980 | $7.63 | $9.34 | $7.53 | $9.19 | +20.49% | 768,800 |
| Jun 1980 | $7.50 | $8.34 | $7.44 | $7.63 | +1.67% | 411,600 |
| May 1980 | $7.53 | $7.88 | $7.06 | $7.50 | 0.00% | 432,400 |
| Apr 1980 | $7.31 | $7.97 | $7.31 | $7.50 | +3.45% | 394,000 |
| Mar 1980 | $8.28 | $8.34 | $6.56 | $7.25 | -12.45% | 744,400 |
| Feb 1980 | $8.06 | $9.00 | $7.63 | $8.28 | +2.71% | 1,030,400 |
| Jan 1980 | $7.50 | $8.56 | $7.16 | $8.06 | +7.50% | 944,800 |
| Dec 1979 | $7.56 | $8.31 | $7.44 | $7.50 | -0.83% | 631,200 |
| Nov 1979 | $7.25 | $7.63 | $7.25 | $7.56 | +4.31% | 415,200 |
| Oct 1979 | $8.38 | $8.91 | $7.22 | $7.25 | -14.07% | 1,220,800 |
| Sep 1979 | $8.16 | $8.44 | $7.41 | $8.44 | +3.45% | 476,000 |
| Aug 1979 | $6.50 | $8.16 | $6.41 | $8.16 | +25.48% | 617,600 |
| Jul 1979 | $6.38 | $6.66 | $6.19 | $6.50 | +1.96% | 480,800 |
| Jun 1979 | $6.75 | $7.03 | $6.25 | $6.38 | -5.56% | 996,000 |
| May 1979 | $7.19 | $7.25 | $6.72 | $6.75 | -6.09% | 803,600 |
| Apr 1979 | $6.88 | $7.22 | $6.84 | $7.19 | +4.55% | 390,400 |
| Mar 1979 | $6.25 | $7.00 | $6.25 | $6.88 | +10.00% | 818,000 |
| Feb 1979 | $7.06 | $7.13 | $6.19 | $6.25 | -11.50% | 602,800 |
| Jan 1979 | $6.66 | $7.22 | $6.56 | $7.06 | +5.61% | 477,200 |
| Dec 1978 | $6.47 | $7.19 | $6.47 | $6.69 | +3.38% | 532,800 |
| Nov 1978 | $6.00 | $6.63 | $5.59 | $6.47 | +7.81% | 738,000 |
| Oct 1978 | $6.78 | $7.47 | $5.88 | $6.00 | -11.52% | 759,600 |
| Sep 1978 | $6.75 | $7.75 | $6.25 | $6.78 | +0.46% | 717,600 |
| Aug 1978 | $5.78 | $7.00 | $5.69 | $6.75 | +16.76% | 1,830,800 |
| Jul 1978 | $6.16 | $6.22 | $5.63 | $5.78 | -6.09% | 739,200 |
| Jun 1978 | $6.50 | $6.94 | $6.16 | $6.16 | -5.29% | 905,200 |
| May 1978 | $6.03 | $6.63 | $5.97 | $6.50 | +7.77% | 1,386,000 |
| Apr 1978 | $5.47 | $6.75 | $5.38 | $6.03 | +10.29% | 1,678,000 |
| Mar 1978 | $5.44 | $5.72 | $5.31 | $5.47 | -1.68% | 760,400 |
| Feb 1978 | $5.41 | $5.84 | $5.31 | $5.56 | +2.89% | 397,200 |
| Jan 1978 | $5.78 | $5.78 | $5.13 | $5.41 | -6.49% | 875,200 |
| Dec 1977 | $5.09 | $5.84 | $5.00 | $5.78 | +14.20% | 888,400 |
| Nov 1977 | $4.66 | $5.44 | $4.50 | $5.06 | +8.00% | 826,000 |
| Oct 1977 | $4.63 | $4.88 | $4.41 | $4.69 | +1.35% | 849,600 |
| Sep 1977 | $4.78 | $4.98 | $4.47 | $4.63 | -2.95% | 516,800 |
| Aug 1977 | $4.63 | $5.20 | $4.63 | $4.77 | +3.74% | 856,000 |
| Jul 1977 | $5.03 | $5.17 | $4.55 | $4.59 | -8.70% | 1,125,600 |
| Jun 1977 | $4.78 | $5.20 | $4.78 | $5.03 | +5.23% | 1,115,200 |
| May 1977 | $5.16 | $5.16 | $4.61 | $4.78 | -7.27% | 1,313,600 |
| Apr 1977 | $4.64 | $5.19 | $4.41 | $5.16 | +11.49% | 1,060,800 |
| Mar 1977 | $4.48 | $4.98 | $4.48 | $4.63 | +3.14% | 845,600 |
| Feb 1977 | $4.44 | $4.78 | $4.41 | $4.48 | +1.41% | 443,200 |
| Jan 1977 | $4.48 | $4.61 | $4.25 | $4.42 | -1.39% | 569,600 |
| Dec 1976 | $4.28 | $4.48 | $4.16 | $4.48 | +4.74% | 498,400 |
| Nov 1976 | $3.95 | $4.28 | $3.84 | $4.28 | +8.30% | 396,800 |
| Oct 1976 | $4.19 | $4.19 | $3.77 | $3.95 | -6.30% | 227,200 |
| Sep 1976 | $4.13 | $4.31 | $4.13 | $4.22 | +3.05% | 759,200 |
| Aug 1976 | $3.88 | $4.09 | $3.78 | $4.09 | +5.65% | 476,800 |
| Jul 1976 | $3.91 | $4.06 | $3.81 | $3.88 | 0.00% | 920,800 |
| Jun 1976 | $3.97 | $3.97 | $3.67 | $3.88 | -2.36% | 567,200 |
| May 1976 | $3.89 | $4.27 | $3.89 | $3.97 | +2.42% | 484,800 |
| Apr 1976 | $4.14 | $4.19 | $3.69 | $3.88 | -6.41% | 682,400 |
| Mar 1976 | $3.56 | $4.17 | $3.56 | $4.14 | +16.23% | 1,777,600 |
| Feb 1976 | $3.38 | $3.69 | $3.34 | $3.56 | +4.11% | 675,200 |
| Jan 1976 | $2.69 | $3.42 | $2.69 | $3.42 | +27.33% | 779,200 |
| Dec 1975 | $2.61 | $2.69 | $2.56 | $2.69 | +2.99% | 255,200 |
| Nov 1975 | $2.66 | $2.80 | $2.58 | $2.61 | -1.77% | 323,200 |
| Oct 1975 | $2.75 | $2.77 | $2.53 | $2.66 | -3.41% | 587,200 |
| Sep 1975 | $2.95 | $3.17 | $2.72 | $2.75 | -6.88% | 324,000 |
| Aug 1975 | $2.94 | $3.03 | $2.84 | $2.95 | +0.53% | 371,200 |
| Jul 1975 | $2.78 | $3.09 | $2.70 | $2.94 | +5.62% | 485,600 |
| Jun 1975 | $2.63 | $2.81 | $2.50 | $2.78 | +5.95% | 917,600 |
| May 1975 | $2.88 | $2.97 | $2.47 | $2.63 | -8.70% | 486,400 |
| Apr 1975 | $2.56 | $3.09 | $2.44 | $2.88 | +12.20% | 1,039,200 |
| Mar 1975 | $2.55 | $2.81 | $2.50 | $2.56 | +0.61% | 750,400 |
| Feb 1975 | $2.55 | $2.69 | $2.45 | $2.55 | 0.00% | 640,800 |
| Jan 1975 | $1.98 | $2.69 | $1.98 | $2.55 | +28.35% | 898,400 |
| Dec 1974 | $2.23 | $2.23 | $1.91 | $1.98 | -11.19% | 568,800 |
| Nov 1974 | $2.33 | $2.39 | $2.14 | $2.23 | -4.67% | 486,400 |
| Oct 1974 | $2.25 | $2.38 | $2.06 | $2.34 | +4.17% | 1,052,800 |
| Sep 1974 | $2.72 | $2.75 | $2.25 | $2.25 | -17.24% | 320,000 |
| Aug 1974 | $2.94 | $3.19 | $2.66 | $2.72 | -7.93% | 289,600 |
| Jul 1974 | $2.92 | $3.34 | $2.70 | $2.95 | +1.07% | 383,200 |
| Jun 1974 | $2.88 | $3.23 | $2.88 | $2.92 | +1.63% | 473,600 |
| May 1974 | $3.05 | $3.20 | $2.88 | $2.88 | -6.12% | 570,400 |
| Apr 1974 | $3.19 | $3.34 | $2.81 | $3.06 | -3.92% | 566,400 |
| Mar 1974 | $3.47 | $3.67 | $3.19 | $3.19 | -6.85% | 657,600 |
| Feb 1974 | $3.72 | $3.72 | $3.13 | $3.42 | -7.98% | 327,200 |
| Jan 1974 | $3.70 | $3.91 | $3.47 | $3.72 | -0.83% | 922,400 |
| Dec 1973 | $3.09 | $3.81 | $3.05 | $3.75 | +20.00% | 1,196,800 |
| Nov 1973 | $3.94 | $4.00 | $2.92 | $3.13 | -20.63% | 1,089,600 |
| Oct 1973 | $3.31 | $4.06 | $3.25 | $3.94 | +18.87% | 2,683,200 |
| Sep 1973 | $2.59 | $3.42 | $2.58 | $3.31 | +27.71% | 1,226,400 |
| Aug 1973 | $2.77 | $2.78 | $2.53 | $2.59 | -6.74% | 359,200 |
| Jul 1973 | $2.59 | $2.84 | $2.50 | $2.78 | +7.23% | 350,400 |
| Jun 1973 | $2.61 | $2.75 | $2.50 | $2.59 | -0.60% | 607,200 |
| May 1973 | $2.92 | $3.03 | $2.55 | $2.61 | -11.17% | 665,600 |
| Apr 1973 | $2.88 | $3.22 | $2.81 | $2.94 | +1.07% | 861,600 |
| Mar 1973 | $2.92 | $3.05 | $2.77 | $2.91 | -0.53% | 648,800 |
| Feb 1973 | $2.75 | $2.97 | $2.75 | $2.92 | – | 189,600 |
Seasonality
CRS 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 | 6.4% | 9.6% | -7.1% | 9.1% | 5.6% | 4.7% | 2.2% | 0.1% | 0.1% | -2.4% | 9.7% | -2.0% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 1.0% | 25.2% | -1.0% | 8.7% | 9.5% | 31.5% | -15.8% | -8.3% | -18.4% | -27.2% | ||
| 2025 | 13.9% | 7.3% | -12.5% | 8.1% | 20.1% | 17.6% | -9.8% | -3.3% | 1.9% | 28.8% | 0.8% | -1.2% |
| 2024 | -12.7% | 5.0% | 10.5% | 20.3% | 29.4% | -1.2% | 33.1% | -0.6% | 10.2% | -6.2% | 29.8% | -12.5% |
| 2023 | 31.3% | 0.1% | -7.4% | 17.8% | -13.2% | 23.1% | 6.6% | 5.0% | 7.3% | -6.4% | 12.9% | -0.0% |
| 2022 | -0.9% | 33.7% | 9.4% | -9.1% | -7.2% | -20.8% | 15.2% | 6.3% | -8.3% | 20.8% | 9.8% | -10.0% |
| 2021 | 7.3% | 31.0% | 1.2% | -8.0% | 27.2% | -16.1% | -5.1% | -12.1% | -1.8% | -5.1% | -11.0% | 6.2% |
| 2020 | -19.8% | -7.5% | -46.9% | 13.7% | 6.4% | 3.9% | -7.9% | -5.0% | -13.6% | -2.7% | 39.8% | 19.1% |
| 2019 | 32.7% | -0.3% | -2.3% | 8.8% | -18.3% | 18.3% | -6.2% | 8.5% | 6.2% | -4.7% | 7.2% | -5.3% |
| 2018 | 0.8% | -0.5% | -13.4% | 21.1% | 12.5% | -12.3% | 4.2% | 9.3% | -1.2% | -25.7% | -1.2% | -17.3% |
| 2017 | 10.6% | 1.8% | -8.0% | 9.3% | -10.2% | 2.6% | 8.0% | 0.7% | 18.5% | 4.0% | -0.7% | 3.2% |