Carlisle Companies Inc (CSL) stock
CSLNYSEFabricated Rubber Products, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/306% above fair value
$376.31+4.95 (+1.33%)
Close on Oct 30, 2026Market cap $14.94BP/E 21.6Yield 1.12%
Price history
Carlisle Companies share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$376.31
+1.33% on the day
52-week range
$293.43 – $432.91
-13.1% from the high
Change over 52 weeks
+15.6%
From $325.63 on Oct 30, 2025
Average volume
537,405
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $320.76 | $377.14 | $312.55 | $376.31 | +16.80% | 9,487,681 |
| Sep 2026 | $342.77 | $354.55 | $310.39 | $322.17 | -7.04% | 11,694,927 |
| Aug 2026 | $364.81 | $393.30 | $343.06 | $346.58 | -3.71% | 11,640,811 |
| Jul 2026 | $369.93 | $375.02 | $320.23 | $359.92 | -0.78% | 12,682,822 |
| Jun 2026 | $339.84 | $398.97 | $327.75 | $362.75 | +5.20% | 9,080,891 |
| May 2026 | $357.52 | $380.35 | $321.25 | $344.81 | -2.94% | 7,784,143 |
| Apr 2026 | $335.00 | $393.27 | $324.95 | $355.26 | +6.49% | 8,706,279 |
| Mar 2026 | $387.54 | $394.82 | $324.44 | $333.62 | -15.49% | 9,464,092 |
| Feb 2026 | $341.37 | $432.91 | $338.76 | $394.77 | +15.81% | 10,862,625 |
| Jan 2026 | $320.41 | $368.95 | $319.08 | $340.89 | +6.57% | 7,843,432 |
| Dec 2025 | $314.90 | $340.00 | $313.97 | $319.86 | +0.56% | 9,375,270 |
| Nov 2025 | $323.69 | $332.30 | $293.43 | $318.07 | -2.15% | 8,823,426 |
| Oct 2025 | $328.83 | $349.93 | $314.95 | $325.05 | -1.19% | 12,421,495 |
| Sep 2025 | $380.53 | $402.45 | $323.43 | $328.96 | -14.75% | 13,244,763 |
| Aug 2025 | $350.71 | $400.14 | $344.41 | $385.89 | +8.79% | 9,034,815 |
| Jul 2025 | $371.49 | $435.92 | $351.22 | $354.71 | -5.01% | 11,004,881 |
| Jun 2025 | $376.53 | $386.44 | $349.27 | $373.40 | -1.78% | 8,936,780 |
| May 2025 | $379.77 | $408.93 | $375.62 | $380.18 | +0.18% | 7,514,512 |
| Apr 2025 | $339.69 | $384.15 | $311.41 | $379.48 | +11.45% | 11,929,244 |
| Mar 2025 | $341.70 | $354.57 | $321.93 | $340.50 | -0.08% | 10,338,511 |
| Feb 2025 | $378.31 | $385.21 | $332.04 | $340.76 | -12.50% | 10,389,922 |
| Jan 2025 | $370.08 | $411.87 | $360.78 | $389.46 | +5.59% | 6,319,330 |
| Dec 2024 | $457.30 | $464.00 | $364.94 | $368.84 | -19.24% | 7,378,174 |
| Nov 2024 | $422.23 | $472.66 | $421.49 | $456.70 | +8.16% | 6,348,774 |
| Oct 2024 | $449.07 | $481.26 | $412.45 | $422.23 | -6.12% | 7,679,555 |
| Sep 2024 | $421.95 | $450.70 | $387.45 | $449.75 | +6.12% | 6,139,651 |
| Aug 2024 | $419.97 | $426.54 | $372.89 | $423.80 | +1.25% | 7,975,180 |
| Jul 2024 | $408.52 | $443.87 | $397.47 | $418.58 | +3.30% | 7,721,767 |
| Jun 2024 | $418.93 | $427.93 | $400.79 | $405.21 | -3.13% | 8,902,484 |
| May 2024 | $387.80 | $430.21 | $383.56 | $418.29 | +7.74% | 6,861,181 |
| Apr 2024 | $392.77 | $415.00 | $364.00 | $388.25 | -0.92% | 6,750,349 |
| Mar 2024 | $350.57 | $393.43 | $346.55 | $391.85 | +11.96% | 5,889,075 |
| Feb 2024 | $316.56 | $357.78 | $313.14 | $350.00 | +11.37% | 6,270,523 |
| Jan 2024 | $309.89 | $322.29 | $297.25 | $314.26 | +0.59% | 4,708,341 |
| Dec 2023 | $281.02 | $318.74 | $278.20 | $312.43 | +11.42% | 6,068,252 |
| Nov 2023 | $254.86 | $284.29 | $252.55 | $280.41 | +10.36% | 5,331,292 |
| Oct 2023 | $258.61 | $269.64 | $235.79 | $254.09 | -1.99% | 6,575,023 |
| Sep 2023 | $265.44 | $283.38 | $247.67 | $259.26 | -1.43% | 10,012,021 |
| Aug 2023 | $275.00 | $289.12 | $254.99 | $263.02 | -5.12% | 7,336,690 |
| Jul 2023 | $256.09 | $282.22 | $248.00 | $277.20 | +8.06% | 8,356,092 |
| Jun 2023 | $213.51 | $259.83 | $211.45 | $256.53 | +20.75% | 9,525,154 |
| May 2023 | $216.10 | $219.00 | $205.10 | $212.44 | -1.58% | 7,773,624 |
| Apr 2023 | $226.07 | $228.99 | $203.66 | $215.85 | -4.52% | 8,729,700 |
| Mar 2023 | $257.64 | $268.05 | $206.75 | $226.07 | -12.45% | 10,742,936 |
| Feb 2023 | $250.29 | $267.14 | $242.35 | $258.22 | +2.93% | 7,548,960 |
| Jan 2023 | $237.61 | $251.32 | $229.78 | $250.86 | +6.45% | 5,802,298 |
| Dec 2022 | $265.15 | $266.40 | $233.29 | $235.65 | -10.44% | 6,569,006 |
| Nov 2022 | $242.25 | $263.20 | $222.01 | $263.11 | +10.18% | 12,949,749 |
| Oct 2022 | $285.90 | $301.71 | $222.89 | $238.80 | -14.84% | 11,420,831 |
| Sep 2022 | $292.85 | $314.23 | $269.73 | $280.41 | -5.16% | 10,000,158 |
| Aug 2022 | $295.37 | $318.71 | $286.15 | $295.66 | -0.15% | 12,494,755 |
| Jul 2022 | $237.65 | $297.34 | $236.43 | $296.10 | +24.09% | 7,774,853 |
| Jun 2022 | $256.05 | $272.58 | $229.55 | $238.61 | -6.22% | 7,278,786 |
| May 2022 | $258.89 | $275.13 | $237.48 | $254.43 | -1.90% | 7,412,840 |
| Apr 2022 | $246.98 | $271.49 | $233.01 | $259.36 | +5.47% | 8,006,100 |
| Mar 2022 | $237.77 | $255.00 | $217.92 | $245.92 | +3.59% | 8,174,789 |
| Feb 2022 | $225.37 | $242.67 | $214.05 | $237.40 | +6.25% | 5,798,546 |
| Jan 2022 | $248.70 | $250.23 | $211.06 | $223.44 | -9.95% | 5,601,653 |
| Dec 2021 | $229.03 | $249.84 | $225.74 | $248.12 | +10.18% | 5,347,136 |
| Nov 2021 | $224.90 | $243.99 | $221.92 | $225.20 | +1.02% | 3,670,733 |
| Oct 2021 | $200.07 | $232.61 | $197.66 | $222.92 | +12.14% | 5,686,523 |
| Sep 2021 | $210.42 | $211.71 | $195.04 | $198.79 | -5.67% | 6,905,244 |
| Aug 2021 | $203.94 | $215.41 | $200.05 | $210.74 | +4.20% | 5,257,785 |
| Jul 2021 | $192.75 | $203.22 | $186.17 | $202.24 | +5.67% | 6,417,697 |
| Jun 2021 | $194.11 | $194.11 | $178.73 | $191.38 | -0.49% | 7,095,694 |
| May 2021 | $191.88 | $197.21 | $185.01 | $192.32 | +0.35% | 4,549,485 |
| Apr 2021 | $164.92 | $194.83 | $163.66 | $191.65 | +16.45% | 7,661,138 |
| Mar 2021 | $147.53 | $169.51 | $143.88 | $164.58 | +13.31% | 7,790,431 |
| Feb 2021 | $146.00 | $159.46 | $144.43 | $145.25 | +0.22% | 6,078,138 |
| Jan 2021 | $157.11 | $158.37 | $143.52 | $144.93 | -7.20% | 5,175,159 |
| Dec 2020 | $146.62 | $158.83 | $145.67 | $156.18 | +7.84% | 6,045,868 |
| Nov 2020 | $125.97 | $152.70 | $124.82 | $144.83 | +16.92% | 6,256,141 |
| Oct 2020 | $122.64 | $132.12 | $119.68 | $123.87 | +1.23% | 6,345,374 |
| Sep 2020 | $129.85 | $133.41 | $115.54 | $122.37 | -6.55% | 8,517,142 |
| Aug 2020 | $119.24 | $132.34 | $117.87 | $130.95 | +9.97% | 7,539,976 |
| Jul 2020 | $119.71 | $127.17 | $111.79 | $119.08 | -0.49% | 12,193,061 |
| Jun 2020 | $119.85 | $140.56 | $109.72 | $119.67 | -0.16% | 11,691,152 |
| May 2020 | $118.44 | $127.36 | $97.55 | $119.86 | -0.91% | 9,818,750 |
| Apr 2020 | $117.27 | $130.00 | $112.03 | $120.96 | -3.45% | 9,248,136 |
| Mar 2020 | $146.26 | $154.15 | $98.25 | $125.28 | -13.77% | 14,964,640 |
| Feb 2020 | $157.70 | $169.86 | $140.03 | $145.29 | -7.00% | 10,367,627 |
| Jan 2020 | $163.04 | $164.80 | $153.94 | $156.23 | -3.47% | 7,620,255 |
| Dec 2019 | $156.08 | $163.34 | $151.64 | $161.84 | +3.76% | 7,448,693 |
| Nov 2019 | $153.41 | $163.42 | $152.53 | $155.98 | +2.44% | 7,923,060 |
| Oct 2019 | $146.23 | $157.05 | $137.02 | $152.27 | +4.62% | 7,510,925 |
| Sep 2019 | $143.98 | $149.45 | $139.33 | $145.54 | +0.40% | 7,548,899 |
| Aug 2019 | $143.89 | $145.12 | $135.55 | $144.96 | +0.52% | 8,246,352 |
| Jul 2019 | $140.79 | $146.16 | $128.66 | $144.21 | +2.71% | 8,317,741 |
| Jun 2019 | $133.24 | $142.30 | $132.80 | $140.41 | +5.33% | 7,782,429 |
| May 2019 | $142.00 | $142.00 | $132.99 | $133.31 | -5.73% | 6,616,851 |
| Apr 2019 | $123.70 | $141.61 | $123.11 | $141.42 | +15.33% | 9,322,210 |
| Mar 2019 | $123.96 | $126.39 | $119.11 | $122.62 | -0.37% | 8,486,782 |
| Feb 2019 | $108.34 | $125.14 | $107.72 | $123.08 | +14.25% | 8,273,259 |
| Jan 2019 | $99.27 | $109.74 | $98.55 | $107.73 | +7.17% | 7,393,323 |
| Dec 2018 | $106.64 | $107.99 | $93.01 | $100.52 | -4.74% | 7,627,854 |
| Nov 2018 | $96.76 | $106.04 | $96.42 | $105.52 | +9.25% | 7,807,849 |
| Oct 2018 | $122.87 | $122.87 | $92.16 | $96.59 | -20.70% | 13,756,328 |
| Sep 2018 | $126.62 | $128.72 | $120.80 | $121.80 | -3.95% | 8,462,502 |
| Aug 2018 | $123.37 | $129.47 | $121.50 | $126.81 | +3.23% | 7,374,331 |
| Jul 2018 | $107.51 | $124.34 | $107.13 | $122.84 | +13.42% | 9,695,020 |
| Jun 2018 | $107.97 | $111.96 | $106.06 | $108.31 | +0.86% | 9,086,663 |
| May 2018 | $107.33 | $109.91 | $104.49 | $107.39 | -0.32% | 9,275,428 |
| Apr 2018 | $104.06 | $110.00 | $97.03 | $107.73 | +3.18% | 12,165,454 |
| Mar 2018 | $102.98 | $109.04 | $100.61 | $104.41 | +1.46% | 9,102,974 |
| Feb 2018 | $114.06 | $117.58 | $100.50 | $102.91 | -9.89% | 12,165,604 |
| Jan 2018 | $114.46 | $119.21 | $111.35 | $114.21 | +0.49% | 8,167,734 |
| Dec 2017 | $115.00 | $116.53 | $110.32 | $113.65 | -1.15% | 5,529,761 |
| Nov 2017 | $110.71 | $116.05 | $106.88 | $114.97 | +4.68% | 5,939,140 |
| Oct 2017 | $100.54 | $112.11 | $98.80 | $109.83 | +9.51% | 8,731,039 |
| Sep 2017 | $94.90 | $101.19 | $93.53 | $100.29 | +5.91% | 7,855,396 |
| Aug 2017 | $97.73 | $99.09 | $92.09 | $94.69 | -2.97% | 8,223,149 |
| Jul 2017 | $95.90 | $100.99 | $95.31 | $97.59 | +2.30% | 10,228,617 |
| Jun 2017 | $101.72 | $102.36 | $93.47 | $95.40 | -5.85% | 16,705,149 |
| May 2017 | $101.32 | $105.24 | $98.85 | $101.33 | -0.06% | 15,093,875 |
| Apr 2017 | $106.58 | $109.93 | $100.78 | $101.39 | -4.72% | 9,732,306 |
| Mar 2017 | $104.39 | $108.68 | $103.67 | $106.41 | +3.01% | 10,294,078 |
| Feb 2017 | $109.13 | $110.18 | $101.59 | $103.30 | -5.32% | 9,359,056 |
| Jan 2017 | $110.87 | $112.47 | $106.32 | $109.11 | -1.07% | 7,128,927 |
| Dec 2016 | $112.28 | $115.43 | $110.01 | $110.29 | -1.68% | 6,294,480 |
| Nov 2016 | $105.22 | $116.40 | $103.85 | $112.17 | +6.98% | 8,701,922 |
| Oct 2016 | $102.28 | $106.29 | $100.11 | $104.85 | +2.22% | 7,373,194 |
| Sep 2016 | $104.67 | $105.65 | $98.52 | $102.57 | -2.18% | 6,141,500 |
| Aug 2016 | $103.17 | $107.54 | $103.06 | $104.86 | +1.52% | 6,458,500 |
| Jul 2016 | $105.53 | $109.13 | $102.40 | $103.29 | -2.26% | 6,990,600 |
| Jun 2016 | $103.09 | $105.68 | $98.23 | $105.68 | +1.79% | 9,626,100 |
| May 2016 | $102.04 | $104.98 | $98.98 | $103.82 | +1.88% | 8,296,700 |
| Apr 2016 | $98.88 | $105.79 | $97.56 | $101.90 | +2.41% | 8,999,600 |
| Mar 2016 | $91.06 | $100.12 | $90.47 | $99.50 | +10.36% | 8,777,700 |
| Feb 2016 | $83.17 | $90.94 | $80.95 | $90.16 | +7.74% | 11,198,400 |
| Jan 2016 | $87.84 | $87.84 | $75.17 | $83.68 | -5.65% | 9,431,300 |
| Dec 2015 | $88.84 | $90.64 | $87.20 | $88.69 | +0.27% | 9,124,400 |
| Nov 2015 | $87.65 | $90.26 | $84.36 | $88.45 | +1.67% | 11,682,900 |
| Oct 2015 | $87.37 | $93.30 | $80.73 | $87.00 | -0.43% | 16,452,200 |
| Sep 2015 | $98.77 | $102.13 | $85.43 | $87.38 | -13.23% | 7,765,400 |
| Aug 2015 | $101.26 | $104.78 | $91.77 | $100.70 | -0.55% | 7,014,500 |
| Jul 2015 | $101.02 | $104.99 | $99.36 | $101.26 | +1.14% | 7,759,800 |
| Jun 2015 | $100.14 | $102.65 | $99.25 | $100.12 | +0.98% | 5,315,400 |
| May 2015 | $96.55 | $100.04 | $96.40 | $99.15 | +2.75% | 5,184,000 |
| Apr 2015 | $92.67 | $100.83 | $91.48 | $96.50 | +4.18% | 8,392,900 |
| Mar 2015 | $93.07 | $94.61 | $89.97 | $92.63 | -0.47% | 7,782,500 |
| Feb 2015 | $90.10 | $95.74 | $89.09 | $93.07 | +3.78% | 7,478,800 |
| Jan 2015 | $91.10 | $95.38 | $86.36 | $89.68 | -0.62% | 13,067,900 |
| Dec 2014 | $89.27 | $92.06 | $85.75 | $90.24 | +0.94% | 7,292,200 |
| Nov 2014 | $88.87 | $91.89 | $87.60 | $89.40 | +0.59% | 5,951,600 |
| Oct 2014 | $80.07 | $88.95 | $74.69 | $88.88 | +10.57% | 14,845,100 |
| Sep 2014 | $82.96 | $84.10 | $79.39 | $80.38 | -3.04% | 3,870,800 |
| Aug 2014 | $79.92 | $83.88 | $78.93 | $82.90 | +3.60% | 4,640,800 |
| Jul 2014 | $86.76 | $88.36 | $79.82 | $80.02 | -7.62% | 6,694,800 |
| Jun 2014 | $84.72 | $88.19 | $83.98 | $86.62 | +2.07% | 4,537,000 |
| May 2014 | $82.63 | $85.33 | $81.71 | $84.86 | +3.17% | 6,679,100 |
| Apr 2014 | $79.60 | $83.72 | $75.28 | $82.25 | +3.67% | 6,603,000 |
| Mar 2014 | $78.50 | $80.57 | $77.35 | $79.34 | +0.03% | 5,739,700 |
| Feb 2014 | $74.53 | $79.97 | $71.51 | $79.32 | +6.43% | 5,399,600 |
| Jan 2014 | $79.38 | $79.71 | $73.55 | $74.53 | -6.13% | 8,072,700 |
| Dec 2013 | $73.48 | $80.21 | $72.22 | $79.40 | +8.01% | 5,303,868 |
| Nov 2013 | $72.67 | $74.74 | $71.91 | $73.51 | +1.14% | 4,697,100 |
| Oct 2013 | $70.25 | $74.90 | $67.98 | $72.68 | +3.40% | 7,508,500 |
| Sep 2013 | $67.34 | $70.48 | $65.85 | $70.29 | +5.54% | 6,158,700 |
| Aug 2013 | $68.79 | $69.97 | $66.44 | $66.60 | -1.68% | 5,235,700 |
| Jul 2013 | $62.63 | $69.74 | $62.00 | $67.74 | +8.71% | 9,550,400 |
| Jun 2013 | $65.38 | $66.95 | $60.34 | $62.31 | -4.74% | 8,277,900 |
| May 2013 | $64.87 | $68.12 | $63.49 | $65.41 | +0.83% | 5,815,700 |
| Apr 2013 | $67.56 | $68.09 | $61.03 | $64.87 | -4.31% | 7,920,100 |
| Mar 2013 | $67.43 | $70.55 | $66.32 | $67.79 | -0.12% | 6,439,100 |
| Feb 2013 | $64.67 | $68.87 | $64.02 | $67.87 | +5.80% | 6,149,200 |
| Jan 2013 | $60.10 | $64.39 | $59.19 | $64.15 | +9.17% | 7,547,900 |
| Dec 2012 | $56.99 | $59.45 | $56.16 | $58.76 | +3.69% | 5,192,100 |
| Nov 2012 | $55.67 | $57.52 | $52.81 | $56.67 | +2.02% | 5,538,200 |
| Oct 2012 | $52.12 | $55.94 | $49.65 | $55.55 | +6.99% | 8,132,900 |
| Sep 2012 | $52.42 | $55.56 | $51.08 | $51.92 | -0.80% | 6,924,100 |
| Aug 2012 | $50.68 | $53.21 | $47.55 | $52.34 | +3.66% | 6,256,200 |
| Jul 2012 | $53.45 | $55.06 | $48.77 | $50.49 | -4.77% | 12,997,300 |
| Jun 2012 | $50.60 | $53.21 | $47.80 | $53.02 | +2.00% | 7,679,800 |
| May 2012 | $54.88 | $56.67 | $50.80 | $51.98 | -5.59% | 8,067,100 |
| Apr 2012 | $49.84 | $56.60 | $48.68 | $55.06 | +10.30% | 8,117,200 |
| Mar 2012 | $48.97 | $51.19 | $47.17 | $49.92 | +2.30% | 5,165,700 |
| Feb 2012 | $48.23 | $50.99 | $46.69 | $48.80 | +2.24% | 5,819,700 |
| Jan 2012 | $45.63 | $49.86 | $44.97 | $47.73 | +7.74% | 5,557,300 |
| Dec 2011 | $44.35 | $45.37 | $40.88 | $44.30 | -0.67% | 5,490,000 |
| Nov 2011 | $40.00 | $45.33 | $39.61 | $44.60 | +6.90% | 7,026,600 |
| Oct 2011 | $31.68 | $44.60 | $29.88 | $41.72 | +30.87% | 6,949,100 |
| Sep 2011 | $39.18 | $39.73 | $30.81 | $31.88 | -18.69% | 6,958,000 |
| Aug 2011 | $43.91 | $44.04 | $33.08 | $39.21 | -9.30% | 12,391,700 |
| Jul 2011 | $49.29 | $50.40 | $42.65 | $43.23 | -12.19% | 7,722,700 |
| Jun 2011 | $48.60 | $49.61 | $44.13 | $49.23 | +1.30% | 7,221,300 |
| May 2011 | $49.60 | $50.60 | $46.37 | $48.60 | -1.90% | 6,545,600 |
| Apr 2011 | $44.91 | $49.66 | $42.01 | $49.54 | +11.20% | 5,664,400 |
| Mar 2011 | $43.22 | $44.89 | $40.00 | $44.55 | +3.58% | 4,821,300 |
| Feb 2011 | $38.00 | $45.92 | $37.89 | $43.01 | +14.05% | 9,297,700 |
| Jan 2011 | $40.08 | $41.68 | $37.08 | $37.71 | -5.11% | 5,386,500 |
| Dec 2010 | $37.23 | $41.07 | $37.18 | $39.74 | +8.52% | 5,550,200 |
| Nov 2010 | $35.16 | $37.57 | $34.57 | $36.62 | +4.42% | 7,717,700 |
| Oct 2010 | $30.22 | $35.28 | $29.83 | $35.07 | +17.10% | 12,156,500 |
| Sep 2010 | $28.49 | $30.80 | $28.19 | $29.95 | +6.77% | 7,621,100 |
| Aug 2010 | $34.17 | $34.75 | $27.97 | $28.05 | -16.72% | 12,304,300 |
| Jul 2010 | $36.35 | $39.49 | $32.91 | $33.68 | -6.78% | 9,752,300 |
| Jun 2010 | $38.66 | $40.67 | $36.01 | $36.13 | -7.10% | 8,807,500 |
| May 2010 | $37.90 | $41.15 | $36.05 | $38.89 | +3.07% | 11,353,500 |
| Apr 2010 | $38.34 | $41.74 | $37.71 | $37.73 | -0.97% | 7,962,800 |
| Mar 2010 | $34.43 | $39.22 | $34.19 | $38.10 | +11.08% | 7,307,300 |
| Feb 2010 | $33.69 | $36.73 | $33.49 | $34.30 | +2.33% | 7,383,100 |
| Jan 2010 | $34.41 | $37.00 | $33.43 | $33.52 | -2.16% | 5,269,700 |
| Dec 2009 | $32.38 | $35.32 | $32.18 | $34.26 | +6.70% | 8,184,600 |
| Nov 2009 | $31.03 | $34.16 | $30.56 | $32.11 | +3.45% | 5,701,300 |
| Oct 2009 | $33.97 | $36.65 | $30.58 | $31.04 | -8.46% | 10,216,200 |
| Sep 2009 | $32.92 | $35.00 | $31.63 | $33.91 | +2.79% | 8,995,300 |
| Aug 2009 | $31.50 | $33.85 | $31.12 | $32.99 | +5.30% | 9,257,200 |
| Jul 2009 | $24.25 | $31.87 | $22.23 | $31.33 | +30.32% | 15,612,100 |
| Jun 2009 | $23.27 | $26.29 | $22.75 | $24.04 | +5.12% | 10,388,400 |
| May 2009 | $22.66 | $24.34 | $21.52 | $22.87 | +0.53% | 10,107,800 |
| Apr 2009 | $19.31 | $23.31 | $18.88 | $22.75 | +15.89% | 12,396,200 |
| Mar 2009 | $19.53 | $22.68 | $17.76 | $19.63 | -0.96% | 11,419,600 |
| Feb 2009 | $18.32 | $22.12 | $18.13 | $19.82 | +6.16% | 9,775,000 |
| Jan 2009 | $20.67 | $22.01 | $17.92 | $18.67 | -9.81% | 9,023,600 |
| Dec 2008 | $20.63 | $21.85 | $18.72 | $20.70 | -2.50% | 10,939,200 |
| Nov 2008 | $22.86 | $23.15 | $16.60 | $21.23 | -8.69% | 9,910,000 |
| Oct 2008 | $29.47 | $30.40 | $18.01 | $23.25 | -22.42% | 16,210,400 |
| Sep 2008 | $32.73 | $37.19 | $29.38 | $29.97 | -7.47% | 12,535,500 |
| Aug 2008 | $30.80 | $33.62 | $29.53 | $32.39 | +5.88% | 7,583,000 |
| Jul 2008 | $28.70 | $31.99 | $24.81 | $30.59 | +5.48% | 16,328,400 |
| Jun 2008 | $33.42 | $33.43 | $28.66 | $29.00 | -13.25% | 8,680,500 |
| May 2008 | $29.32 | $33.49 | $28.93 | $33.43 | +15.75% | 11,610,600 |
| Apr 2008 | $33.70 | $35.75 | $28.79 | $28.88 | -13.64% | 14,756,700 |
| Mar 2008 | $36.48 | $37.59 | $30.80 | $33.44 | -8.46% | 11,678,800 |
| Feb 2008 | $33.42 | $40.47 | $32.81 | $36.53 | +9.70% | 10,850,000 |
| Jan 2008 | $36.96 | $37.85 | $29.01 | $33.30 | -10.07% | 11,381,800 |
| Dec 2007 | $39.76 | $40.72 | $36.79 | $37.03 | -6.98% | 5,882,500 |
| Nov 2007 | $39.06 | $40.72 | $36.42 | $39.81 | +0.91% | 8,208,400 |
| Oct 2007 | $48.54 | $49.31 | $39.00 | $39.45 | -18.83% | 7,986,400 |
| Sep 2007 | $49.24 | $50.37 | $46.08 | $48.60 | -1.28% | 4,759,100 |
| Aug 2007 | $45.04 | $51.57 | $44.83 | $49.23 | +8.72% | 10,832,000 |
| Jul 2007 | $46.75 | $49.94 | $44.61 | $45.28 | -2.64% | 5,700,300 |
| Jun 2007 | $44.21 | $47.84 | $43.18 | $46.51 | +5.35% | 7,201,700 |
| May 2007 | $41.18 | $44.68 | $41.05 | $44.15 | +7.21% | 7,152,400 |
| Apr 2007 | $42.88 | $45.13 | $40.85 | $41.18 | -4.08% | 6,953,300 |
| Mar 2007 | $43.20 | $44.56 | $42.00 | $42.93 | -1.53% | 5,772,300 |
| Feb 2007 | $40.88 | $47.21 | $40.74 | $43.60 | +7.06% | 8,096,600 |
| Jan 2007 | $39.49 | $40.92 | $38.90 | $40.72 | +3.75% | 6,309,600 |
| Dec 2006 | $40.95 | $41.00 | $39.12 | $39.25 | -4.14% | 4,603,200 |
| Nov 2006 | $41.85 | $41.96 | $39.60 | $40.95 | -2.15% | 6,039,600 |
| Oct 2006 | $21.08 | $44.76 | $21.00 | $41.85 | +99.07% | 10,113,200 |
| Sep 2006 | $21.38 | $21.38 | $20.42 | $21.02 | -1.68% | 7,895,200 |
| Aug 2006 | $19.94 | $21.38 | $19.62 | $21.38 | +7.06% | 13,798,800 |
| Jul 2006 | $19.78 | $20.77 | $18.33 | $19.97 | +0.71% | 15,918,400 |
| Jun 2006 | $20.30 | $20.80 | $18.89 | $19.83 | -2.32% | 12,130,000 |
| May 2006 | $21.15 | $21.57 | $19.78 | $20.30 | -3.88% | 11,018,800 |
| Apr 2006 | $20.46 | $22.25 | $20.12 | $21.12 | +3.28% | 9,604,400 |
| Mar 2006 | $19.70 | $20.64 | $19.49 | $20.45 | +4.07% | 9,506,000 |
| Feb 2006 | $17.35 | $19.69 | $17.03 | $19.65 | +13.26% | 10,265,200 |
| Jan 2006 | $17.28 | $18.03 | $16.90 | $17.35 | -49.82% | 5,579,600 |
| Dec 2005 | $34.43 | $35.25 | $34.17 | $34.58 | +0.80% | 2,814,400 |
| Nov 2005 | $33.25 | $35.37 | $33.08 | $34.30 | +2.86% | 4,383,000 |
| Oct 2005 | $31.77 | $33.43 | $29.44 | $33.35 | +4.91% | 8,381,400 |
| Sep 2005 | $30.89 | $32.05 | $30.78 | $31.79 | +2.83% | 5,245,800 |
| Aug 2005 | $32.98 | $33.14 | $29.50 | $30.91 | -6.13% | 7,496,800 |
| Jul 2005 | $34.23 | $35.40 | $32.07 | $32.93 | -4.04% | 8,500,600 |
| Jun 2005 | $34.60 | $36.16 | $33.83 | $34.32 | -1.00% | 7,438,200 |
| May 2005 | $36.00 | $37.40 | $34.30 | $34.66 | -3.48% | 5,642,200 |
| Apr 2005 | $34.92 | $36.95 | $34.43 | $35.91 | +2.94% | 6,868,400 |
| Mar 2005 | $34.88 | $36.36 | $34.41 | $34.89 | +0.33% | 4,943,000 |
| Feb 2005 | $31.41 | $35.14 | $31.35 | $34.77 | +10.26% | 8,133,000 |
| Jan 2005 | $32.43 | $32.44 | $30.56 | $31.54 | -2.85% | 7,070,400 |
| Dec 2004 | $29.91 | $32.70 | $29.91 | $32.46 | +8.54% | 6,855,600 |
| Nov 2004 | $29.10 | $31.29 | $28.97 | $29.91 | +2.89% | 7,262,000 |
| Oct 2004 | $32.08 | $33.18 | $28.46 | $29.07 | -9.07% | 7,379,800 |
| Sep 2004 | $30.58 | $32.10 | $30.45 | $31.97 | +4.72% | 3,307,800 |
| Aug 2004 | $31.72 | $31.97 | $30.35 | $30.53 | -3.84% | 5,443,400 |
| Jul 2004 | $31.14 | $33.66 | $29.54 | $31.75 | +1.99% | 7,293,200 |
| Jun 2004 | $29.28 | $31.13 | $28.89 | $31.13 | +6.07% | 3,381,200 |
| May 2004 | $29.59 | $30.18 | $27.43 | $29.35 | -0.95% | 4,398,800 |
| Apr 2004 | $28.38 | $32.15 | $27.91 | $29.63 | +4.59% | 7,451,000 |
| Mar 2004 | $28.50 | $28.88 | $27.25 | $28.33 | -0.53% | 6,557,400 |
| Feb 2004 | $29.00 | $30.36 | $28.28 | $28.48 | -2.08% | 8,403,200 |
| Jan 2004 | $30.40 | $31.79 | $29.05 | $29.08 | -4.44% | 5,404,800 |
| Dec 2003 | $29.40 | $30.84 | $29.40 | $30.43 | +3.42% | 4,081,200 |
| Nov 2003 | $28.59 | $29.82 | $27.61 | $29.43 | +2.62% | 6,243,400 |
| Oct 2003 | $21.80 | $29.18 | $21.79 | $28.68 | +31.48% | 10,264,600 |
| Sep 2003 | $22.85 | $23.17 | $21.75 | $21.81 | -4.11% | 5,869,000 |
| Aug 2003 | $21.88 | $22.75 | $21.33 | $22.75 | +3.98% | 5,083,800 |
| Jul 2003 | $21.07 | $23.00 | $20.94 | $21.88 | +3.77% | 7,602,600 |
| Jun 2003 | $22.63 | $23.13 | $20.65 | $21.08 | -6.46% | 8,451,600 |
| May 2003 | $22.63 | $23.00 | $21.01 | $22.54 | -0.64% | 5,216,400 |
| Apr 2003 | $20.25 | $23.19 | $19.88 | $22.68 | +12.03% | 5,810,800 |
| Mar 2003 | $21.38 | $21.95 | $19.51 | $20.25 | -4.98% | 6,133,200 |
| Feb 2003 | $20.40 | $22.10 | $19.89 | $21.31 | +4.44% | 6,387,400 |
| Jan 2003 | $20.78 | $22.08 | $19.35 | $20.40 | -1.40% | 5,182,400 |
| Dec 2002 | $20.90 | $21.73 | $19.94 | $20.69 | -0.36% | 5,289,000 |
| Nov 2002 | $18.75 | $21.10 | $18.54 | $20.77 | +11.43% | 5,632,400 |
| Oct 2002 | $18.35 | $19.80 | $16.18 | $18.64 | +1.61% | 10,580,200 |
| Sep 2002 | $22.20 | $22.22 | $17.78 | $18.34 | -18.12% | 8,602,800 |
| Aug 2002 | $21.59 | $23.62 | $20.08 | $22.40 | +3.78% | 8,803,200 |
| Jul 2002 | $22.53 | $22.59 | $18.48 | $21.59 | -4.02% | 8,020,600 |
| Jun 2002 | $18.63 | $22.83 | $17.38 | $22.49 | +21.04% | 8,175,000 |
| May 2002 | $20.25 | $21.13 | $18.49 | $18.58 | -8.22% | 3,224,400 |
| Apr 2002 | $21.80 | $22.43 | $19.76 | $20.25 | -7.39% | 4,470,800 |
| Mar 2002 | $18.73 | $21.98 | $18.68 | $21.86 | +16.59% | 3,860,000 |
| Feb 2002 | $17.90 | $19.05 | $16.80 | $18.75 | +4.87% | 2,460,800 |
| Jan 2002 | $18.45 | $18.95 | $16.92 | $17.88 | -3.30% | 2,484,400 |
| Dec 2001 | $16.60 | $19.05 | $16.20 | $18.49 | +10.19% | 2,926,600 |
| Nov 2001 | $14.95 | $17.35 | $14.83 | $16.78 | +12.32% | 2,276,000 |
| Oct 2001 | $14.01 | $16.16 | $13.58 | $14.94 | +6.60% | 3,720,400 |
| Sep 2001 | $17.70 | $18.25 | $12.75 | $14.02 | -20.71% | 2,834,400 |
| Aug 2001 | $17.88 | $18.64 | $17.67 | $17.68 | -2.19% | 2,472,400 |
| Jul 2001 | $17.61 | $18.70 | $16.85 | $18.07 | +3.64% | 2,985,200 |
| Jun 2001 | $19.66 | $20.07 | $16.38 | $17.44 | -11.27% | 4,055,600 |
| May 2001 | $18.40 | $19.91 | $18.02 | $19.65 | +6.36% | 3,849,800 |
| Apr 2001 | $16.31 | $18.70 | $15.85 | $18.48 | +13.27% | 4,620,000 |
| Mar 2001 | $17.31 | $17.90 | $15.14 | $16.31 | -5.45% | 5,752,400 |
| Feb 2001 | $20.15 | $20.36 | $16.08 | $17.25 | -14.18% | 8,086,200 |
| Jan 2001 | $21.34 | $22.00 | $19.50 | $20.10 | -6.38% | 4,125,600 |
| Dec 2000 | $21.09 | $22.25 | $18.09 | $21.47 | +1.48% | 5,073,800 |
| Nov 2000 | $20.91 | $22.84 | $20.16 | $21.16 | +1.65% | 3,148,600 |
| Oct 2000 | $20.69 | $22.06 | $18.88 | $20.81 | +0.30% | 4,867,600 |
| Sep 2000 | $22.91 | $23.47 | $19.66 | $20.75 | -9.41% | 4,006,600 |
| Aug 2000 | $22.63 | $23.44 | $21.69 | $22.91 | +1.24% | 2,923,600 |
| Jul 2000 | $22.81 | $24.94 | $22.22 | $22.63 | +0.56% | 4,305,400 |
| Jun 2000 | $20.84 | $25.50 | $20.81 | $22.50 | +8.27% | 7,000,200 |
| May 2000 | $20.63 | $22.50 | $20.50 | $20.78 | +0.91% | 3,629,200 |
| Apr 2000 | $19.94 | $20.69 | $18.75 | $20.59 | +2.97% | 2,843,000 |
| Mar 2000 | $16.63 | $21.00 | $15.75 | $20.00 | +20.75% | 4,810,600 |
| Feb 2000 | $16.13 | $17.38 | $15.47 | $16.56 | +2.51% | 3,300,200 |
| Jan 2000 | $17.88 | $17.94 | $15.63 | $16.16 | -10.24% | 3,506,800 |
| Dec 1999 | $16.88 | $18.03 | $16.38 | $18.00 | +7.26% | 5,845,200 |
| Nov 1999 | $16.56 | $17.41 | $15.75 | $16.78 | +0.94% | 5,770,200 |
| Oct 1999 | $19.72 | $21.56 | $15.31 | $16.63 | -15.82% | 5,895,400 |
| Sep 1999 | $20.03 | $20.75 | $18.72 | $19.75 | -1.25% | 3,219,600 |
| Aug 1999 | $22.75 | $22.84 | $19.88 | $20.00 | -12.57% | 4,912,600 |
| Jul 1999 | $24.13 | $25.66 | $22.88 | $22.88 | -4.94% | 2,069,600 |
| Jun 1999 | $23.41 | $24.78 | $23.28 | $24.06 | +2.94% | 2,603,200 |
| May 1999 | $24.53 | $24.69 | $21.78 | $23.38 | -4.59% | 2,510,200 |
| Apr 1999 | $23.38 | $25.06 | $21.13 | $24.50 | +4.81% | 4,172,000 |
| Mar 1999 | $20.72 | $23.44 | $20.53 | $23.38 | +12.99% | 3,311,400 |
| Feb 1999 | $23.44 | $24.50 | $20.50 | $20.69 | -11.26% | 2,552,000 |
| Jan 1999 | $25.69 | $26.47 | $22.72 | $23.31 | -9.69% | 2,394,800 |
| Dec 1998 | $22.25 | $25.81 | $21.88 | $25.81 | +16.50% | 2,958,800 |
| Nov 1998 | $19.41 | $23.19 | $19.19 | $22.16 | +14.73% | 1,656,200 |
| Oct 1998 | $19.41 | $21.47 | $16.28 | $19.31 | -0.80% | 3,040,000 |
| Sep 1998 | $19.00 | $19.81 | $17.75 | $19.47 | +2.81% | 2,396,800 |
| Aug 1998 | $22.03 | $22.56 | $18.94 | $18.94 | -13.80% | 2,694,400 |
| Jul 1998 | $21.66 | $23.97 | $21.31 | $21.97 | +2.03% | 2,524,400 |
| Jun 1998 | $24.31 | $24.56 | $19.69 | $21.53 | -10.98% | 3,939,800 |
| May 1998 | $25.38 | $26.53 | $23.53 | $24.19 | -4.68% | 2,220,400 |
| Apr 1998 | $24.63 | $25.50 | $23.69 | $25.38 | +3.31% | 2,760,000 |
| Mar 1998 | $24.28 | $24.66 | $22.63 | $24.56 | +1.42% | 3,069,800 |
| Feb 1998 | $22.25 | $25.63 | $22.25 | $24.22 | +9.46% | 2,471,200 |
| Jan 1998 | $21.44 | $23.19 | $20.00 | $22.13 | +3.51% | 1,900,600 |
| Dec 1997 | $21.25 | $22.59 | $19.81 | $21.38 | +0.59% | 1,894,000 |
| Nov 1997 | $21.25 | $22.97 | $20.00 | $21.25 | -1.73% | 1,559,600 |
| Oct 1997 | $22.28 | $23.88 | $20.16 | $21.63 | -2.67% | 2,424,600 |
| Sep 1997 | $21.19 | $23.50 | $21.19 | $22.22 | +5.33% | 1,507,600 |
| Aug 1997 | $20.78 | $22.19 | $20.19 | $21.09 | +1.66% | 2,351,200 |
| Jul 1997 | $17.44 | $21.31 | $17.28 | $20.75 | +19.00% | 3,939,600 |
| Jun 1997 | $15.25 | $18.75 | $15.13 | $17.44 | +14.34% | 2,579,800 |
| May 1997 | $14.19 | $15.44 | $14.19 | $15.25 | +8.44% | 2,030,800 |
| Apr 1997 | $14.69 | $15.06 | $13.50 | $14.06 | -3.85% | 2,209,000 |
| Mar 1997 | $16.38 | $16.44 | $14.63 | $14.63 | -10.69% | 1,557,000 |
| Feb 1997 | $14.75 | $17.81 | $14.75 | $16.38 | +11.49% | 1,699,000 |
| Jan 1997 | $15.13 | $16.13 | $14.69 | $14.69 | -2.89% | 1,470,600 |
| Dec 1996 | $14.41 | $15.25 | $14.34 | $15.13 | +5.22% | 1,261,200 |
| Nov 1996 | $14.16 | $14.47 | $13.44 | $14.38 | +1.10% | 1,663,200 |
| Oct 1996 | $13.88 | $14.66 | $13.88 | $14.22 | +2.48% | 1,532,000 |
| Sep 1996 | $12.81 | $14.03 | $12.53 | $13.88 | +7.77% | 1,905,200 |
| Aug 1996 | $12.34 | $13.91 | $12.28 | $12.88 | +3.78% | 1,713,600 |
| Jul 1996 | $13.34 | $13.44 | $12.13 | $12.41 | -6.59% | 1,097,200 |
| Jun 1996 | $13.09 | $14.09 | $13.00 | $13.28 | +1.92% | 1,548,800 |
| May 1996 | $11.66 | $13.50 | $11.53 | $13.03 | +12.10% | 1,370,800 |
| Apr 1996 | $10.84 | $11.97 | $10.81 | $11.63 | +7.20% | 782,000 |
| Mar 1996 | $10.91 | $11.28 | $10.66 | $10.84 | -0.57% | 1,703,600 |
| Feb 1996 | $9.91 | $10.94 | $9.88 | $10.91 | +9.75% | 1,907,600 |
| Jan 1996 | $10.09 | $10.13 | $9.50 | $9.94 | -1.55% | 2,257,200 |
| Dec 1995 | $10.66 | $10.69 | $9.97 | $10.09 | -5.28% | 1,556,400 |
| Nov 1995 | $10.34 | $10.91 | $10.34 | $10.66 | +3.65% | 849,600 |
| Oct 1995 | $10.44 | $10.63 | $10.22 | $10.28 | -1.20% | 793,600 |
| Sep 1995 | $10.19 | $10.59 | $10.19 | $10.41 | +1.83% | 705,200 |
| Aug 1995 | $10.34 | $10.50 | $10.00 | $10.22 | -1.21% | 732,000 |
| Jul 1995 | $9.63 | $10.47 | $9.63 | $10.34 | +8.17% | 1,023,600 |
| Jun 1995 | $9.75 | $10.09 | $9.44 | $9.56 | -1.29% | 1,650,400 |
| May 1995 | $9.44 | $10.00 | $9.44 | $9.69 | +2.99% | 690,400 |
| Apr 1995 | $9.19 | $9.66 | $9.09 | $9.41 | +2.38% | 1,005,200 |
| Mar 1995 | $8.88 | $9.28 | $8.78 | $9.19 | +3.16% | 1,267,600 |
| Feb 1995 | $8.72 | $8.91 | $8.63 | $8.91 | +1.79% | 972,400 |
| Jan 1995 | $9.00 | $9.00 | $8.63 | $8.75 | -3.11% | 1,748,400 |
| Dec 1994 | $8.38 | $9.03 | $8.25 | $9.03 | +8.24% | 1,903,200 |
| Nov 1994 | $8.13 | $8.38 | $8.09 | $8.34 | +2.30% | 951,200 |
| Oct 1994 | $8.09 | $8.38 | $7.84 | $8.16 | +0.39% | 1,282,400 |
| Sep 1994 | $8.78 | $8.84 | $7.81 | $8.13 | -7.47% | 680,000 |
| Aug 1994 | $8.16 | $8.81 | $8.09 | $8.78 | +7.25% | 576,000 |
| Jul 1994 | $8.13 | $8.23 | $7.94 | $8.19 | 0.00% | 1,134,400 |
| Jun 1994 | $8.59 | $8.66 | $8.06 | $8.19 | -4.03% | 894,800 |
| May 1994 | $8.11 | $8.63 | $8.03 | $8.53 | +5.41% | 580,800 |
| Apr 1994 | $8.00 | $8.34 | $7.81 | $8.09 | +1.17% | 536,400 |
| Mar 1994 | $8.22 | $8.63 | $7.88 | $8.00 | -3.40% | 1,078,400 |
| Feb 1994 | $8.56 | $8.81 | $8.16 | $8.28 | -3.28% | 2,025,200 |
| Jan 1994 | $8.28 | $8.63 | $7.56 | $8.56 | +2.62% | 1,528,000 |
| Dec 1993 | $7.41 | $8.50 | $7.25 | $8.34 | +13.62% | 946,400 |
| Nov 1993 | $8.28 | $8.63 | $7.13 | $7.34 | -11.98% | 1,355,600 |
| Oct 1993 | $7.81 | $8.47 | $7.38 | $8.34 | +6.80% | 1,223,600 |
| Sep 1993 | $8.16 | $8.28 | $7.25 | $7.81 | -5.30% | 1,047,600 |
| Aug 1993 | $7.69 | $8.56 | $7.50 | $8.25 | +6.45% | 844,400 |
| Jul 1993 | $7.28 | $7.94 | $7.03 | $7.75 | +6.44% | 811,200 |
| Jun 1993 | $7.22 | $7.47 | $6.97 | $7.28 | +2.64% | 1,412,400 |
| May 1993 | $6.80 | $7.09 | $6.72 | $7.09 | +3.89% | 985,600 |
| Apr 1993 | $6.84 | $7.11 | $6.59 | $6.83 | -0.23% | 1,272,800 |
| Mar 1993 | $6.23 | $6.92 | $6.22 | $6.84 | +9.77% | 2,014,400 |
| Feb 1993 | $6.23 | $6.39 | $5.94 | $6.23 | +0.50% | 2,236,800 |
| Jan 1993 | $5.81 | $6.25 | $5.77 | $6.20 | +6.72% | 1,848,800 |
| Dec 1992 | $5.75 | $5.94 | $5.69 | $5.81 | +1.09% | 1,216,000 |
| Nov 1992 | $5.13 | $5.88 | $5.06 | $5.75 | +11.85% | 1,189,600 |
| Oct 1992 | $5.36 | $5.41 | $5.13 | $5.14 | -4.08% | 748,000 |
| Sep 1992 | $5.03 | $5.41 | $4.84 | $5.36 | +5.86% | 2,338,400 |
| Aug 1992 | $5.53 | $5.59 | $5.06 | $5.06 | -8.48% | 1,764,000 |
| Jul 1992 | $5.38 | $5.63 | $5.27 | $5.53 | +3.51% | 1,904,000 |
| Jun 1992 | $5.66 | $5.67 | $5.25 | $5.34 | -5.26% | 1,403,200 |
| May 1992 | $5.52 | $5.73 | $5.36 | $5.64 | +1.98% | 2,378,400 |
| Apr 1992 | $4.72 | $5.53 | $4.41 | $5.53 | +18.00% | 2,699,200 |
| Mar 1992 | $4.89 | $4.89 | $4.63 | $4.69 | -4.15% | 1,869,600 |
| Feb 1992 | $4.95 | $5.06 | $4.86 | $4.89 | -1.26% | 1,275,200 |
| Jan 1992 | $5.09 | $5.19 | $4.91 | $4.95 | -2.76% | 1,669,600 |
| Dec 1991 | $4.66 | $5.09 | $4.28 | $5.09 | +8.67% | 1,400,800 |
| Nov 1991 | $4.47 | $4.83 | $4.41 | $4.69 | +5.63% | 1,201,600 |
| Oct 1991 | $4.52 | $4.53 | $4.28 | $4.44 | -2.07% | 1,686,400 |
| Sep 1991 | $4.05 | $4.53 | $4.00 | $4.53 | +11.54% | 2,348,800 |
| Aug 1991 | $4.16 | $4.28 | $3.88 | $4.06 | -1.52% | 2,088,800 |
| Jul 1991 | $4.00 | $4.19 | $3.94 | $4.13 | +3.13% | 1,600,000 |
| Jun 1991 | $4.38 | $4.39 | $4.00 | $4.00 | -8.57% | 1,073,600 |
| May 1991 | $4.31 | $4.56 | $4.11 | $4.38 | +1.45% | 1,987,200 |
| Apr 1991 | $4.69 | $4.80 | $4.30 | $4.31 | -7.38% | 998,400 |
| Mar 1991 | $4.36 | $4.67 | $4.25 | $4.66 | +6.43% | 1,878,400 |
| Feb 1991 | $4.13 | $4.63 | $4.08 | $4.38 | +6.87% | 2,000,800 |
| Jan 1991 | $3.73 | $4.09 | $3.70 | $4.09 | +10.55% | 1,029,600 |
| Dec 1990 | $3.64 | $3.89 | $3.64 | $3.70 | +0.85% | 1,722,400 |
| Nov 1990 | $3.42 | $3.72 | $3.33 | $3.67 | +7.80% | 664,000 |
| Oct 1990 | $3.72 | $3.77 | $3.41 | $3.41 | -7.63% | 1,099,200 |
| Sep 1990 | $3.81 | $3.91 | $3.69 | $3.69 | -4.07% | 1,912,800 |
| Aug 1990 | $4.39 | $4.45 | $3.66 | $3.84 | -12.77% | 1,588,800 |
| Jul 1990 | $4.50 | $4.50 | $4.25 | $4.41 | -2.76% | 1,355,200 |
| Jun 1990 | $3.97 | $4.53 | $3.97 | $4.53 | +14.17% | 1,336,800 |
| May 1990 | $4.03 | $4.13 | $3.94 | $3.97 | -1.93% | 3,265,600 |
| Apr 1990 | $3.72 | $4.11 | $3.72 | $4.05 | +8.37% | 2,220,800 |
| Mar 1990 | $3.91 | $4.00 | $3.64 | $3.73 | -4.01% | 2,335,200 |
| Feb 1990 | $3.52 | $4.00 | $3.52 | $3.89 | +11.16% | 780,800 |
| Jan 1990 | $4.13 | $4.39 | $3.47 | $3.50 | -15.15% | 1,510,400 |
| Dec 1989 | $4.25 | $4.38 | $3.98 | $4.13 | -2.94% | 1,341,600 |
| Nov 1989 | $4.52 | $4.55 | $4.20 | $4.25 | -6.53% | 1,710,400 |
| Oct 1989 | $5.11 | $5.11 | $4.50 | $4.55 | -10.46% | 1,516,800 |
| Sep 1989 | $5.22 | $5.22 | $4.92 | $5.08 | -2.70% | 1,951,200 |
| Aug 1989 | $5.44 | $5.53 | $4.92 | $5.22 | -3.75% | 3,404,800 |
| Jul 1989 | $5.06 | $5.55 | $5.03 | $5.42 | +7.10% | 1,935,200 |
| Jun 1989 | $5.17 | $5.42 | $5.03 | $5.06 | -1.82% | 1,948,800 |
| May 1989 | $5.08 | $5.25 | $4.95 | $5.16 | +1.23% | 2,349,600 |
| Apr 1989 | $4.53 | $5.16 | $4.52 | $5.09 | +12.03% | 4,365,600 |
| Mar 1989 | $4.55 | $4.81 | $4.47 | $4.55 | 0.00% | 2,627,200 |
| Feb 1989 | $4.20 | $4.56 | $4.20 | $4.55 | +7.78% | 2,822,400 |
| Jan 1989 | $4.38 | $4.44 | $4.19 | $4.22 | -3.57% | 2,627,200 |
| Dec 1988 | $4.09 | $4.38 | $3.81 | $4.38 | +6.87% | 2,563,200 |
| Nov 1988 | $4.45 | $4.45 | $3.97 | $4.09 | -8.39% | 1,520,800 |
| Oct 1988 | $4.44 | $4.70 | $4.42 | $4.47 | +0.35% | 1,425,600 |
| Sep 1988 | $3.88 | $4.59 | $3.73 | $4.45 | +14.92% | 2,126,400 |
| Aug 1988 | $4.31 | $4.34 | $3.86 | $3.88 | -10.14% | 1,472,800 |
| Jul 1988 | $4.25 | $4.45 | $4.14 | $4.31 | +1.47% | 1,704,000 |
| Jun 1988 | $4.02 | $4.53 | $3.97 | $4.25 | +5.02% | 1,460,000 |
| May 1988 | $4.00 | $4.23 | $3.81 | $4.05 | +0.39% | 1,472,800 |
| Apr 1988 | $4.00 | $4.25 | $3.75 | $4.03 | 0.00% | 2,413,600 |
| Mar 1988 | $3.47 | $4.11 | $3.47 | $4.03 | +16.74% | 8,335,200 |
| Feb 1988 | $3.36 | $3.48 | $3.36 | $3.45 | +2.31% | 2,483,200 |
| Jan 1988 | $3.66 | $3.75 | $3.34 | $3.38 | -6.90% | 2,078,400 |
| Dec 1987 | $3.03 | $3.69 | $2.75 | $3.63 | +19.59% | 2,150,400 |
| Nov 1987 | $3.31 | $3.36 | $2.94 | $3.03 | -9.35% | 1,816,000 |
| Oct 1987 | $4.48 | $4.55 | $3.09 | $3.34 | -25.43% | 2,281,600 |
| Sep 1987 | $4.63 | $4.67 | $4.34 | $4.48 | -3.04% | 1,152,000 |
| Aug 1987 | $4.16 | $4.66 | $4.11 | $4.63 | +11.28% | 1,896,800 |
| Jul 1987 | $4.64 | $4.67 | $4.06 | $4.16 | -10.44% | 2,535,200 |
| Jun 1987 | $4.47 | $4.70 | $4.42 | $4.64 | +3.84% | 860,000 |
| May 1987 | $4.72 | $4.78 | $4.31 | $4.47 | -5.61% | 1,040,800 |
| Apr 1987 | $4.69 | $4.78 | $4.36 | $4.73 | +0.67% | 1,799,200 |
| Mar 1987 | $4.69 | $4.86 | $4.52 | $4.70 | +0.33% | 2,479,200 |
| Feb 1987 | $4.31 | $4.81 | $4.31 | $4.69 | +8.70% | 2,105,600 |
| Jan 1987 | $3.75 | $4.31 | $3.75 | $4.31 | +15.48% | 2,335,200 |
| Dec 1986 | $3.78 | $4.02 | $3.61 | $3.73 | -1.24% | 2,878,400 |
| Nov 1986 | $3.92 | $3.95 | $3.56 | $3.78 | -3.58% | 1,141,600 |
| Oct 1986 | $3.95 | $3.97 | $3.75 | $3.92 | -0.79% | 2,109,600 |
| Sep 1986 | $4.13 | $4.19 | $3.66 | $3.95 | -4.17% | 2,354,400 |
| Aug 1986 | $3.91 | $4.13 | $3.80 | $4.13 | +5.60% | 2,228,000 |
| Jul 1986 | $4.42 | $4.55 | $3.69 | $3.91 | -11.66% | 1,829,600 |
| Jun 1986 | $4.70 | $4.70 | $4.42 | $4.42 | -5.98% | 1,016,800 |
| May 1986 | $4.56 | $4.73 | $4.41 | $4.70 | +3.08% | 1,986,400 |
| Apr 1986 | $4.53 | $4.92 | $4.50 | $4.56 | +1.39% | 2,622,400 |
| Mar 1986 | $4.67 | $4.73 | $4.28 | $4.50 | -3.68% | 3,686,400 |
| Feb 1986 | $4.00 | $4.75 | $3.95 | $4.67 | +16.80% | 2,944,000 |
| Jan 1986 | $4.28 | $4.28 | $3.84 | $4.00 | -6.57% | 1,418,400 |
| Dec 1985 | $3.98 | $4.47 | $3.97 | $4.28 | +7.45% | 2,116,000 |
| Nov 1985 | $3.53 | $3.98 | $3.41 | $3.98 | +12.83% | 3,213,600 |
| Oct 1985 | $3.73 | $3.81 | $3.47 | $3.53 | -5.04% | 2,692,000 |
| Sep 1985 | $3.89 | $3.91 | $3.56 | $3.72 | -4.42% | 1,937,600 |
| Aug 1985 | $4.05 | $4.08 | $3.83 | $3.89 | -3.86% | 2,949,600 |
| Jul 1985 | $4.06 | $4.19 | $3.72 | $4.05 | -0.38% | 4,988,000 |
| Jun 1985 | $4.31 | $4.31 | $4.00 | $4.06 | -5.80% | 3,706,400 |
| May 1985 | $4.31 | $4.52 | $4.06 | $4.31 | -0.72% | 2,073,600 |
| Apr 1985 | $4.56 | $4.56 | $4.16 | $4.34 | -5.44% | 2,767,200 |
| Mar 1985 | $4.89 | $5.00 | $4.56 | $4.59 | -5.77% | 3,152,800 |
| Feb 1985 | $4.81 | $5.03 | $4.53 | $4.88 | +1.30% | 2,480,800 |
| Jan 1985 | $4.23 | $4.84 | $4.19 | $4.81 | +13.65% | 2,123,200 |
| Dec 1984 | $4.34 | $4.38 | $3.88 | $4.23 | -2.52% | 1,944,800 |
| Nov 1984 | $4.34 | $4.56 | $4.31 | $4.34 | 0.00% | 1,090,400 |
| Oct 1984 | $4.27 | $4.44 | $3.88 | $4.34 | +2.58% | 1,376,000 |
| Sep 1984 | $4.34 | $4.42 | $4.17 | $4.23 | -2.52% | 1,431,200 |
| Aug 1984 | $3.77 | $4.47 | $3.77 | $4.34 | +15.83% | 4,307,200 |
| Jul 1984 | $3.56 | $4.03 | $3.53 | $3.75 | +5.26% | 2,917,600 |
| Jun 1984 | $3.31 | $3.66 | $3.25 | $3.56 | +7.55% | 1,921,600 |
| May 1984 | $3.63 | $3.72 | $3.11 | $3.31 | -8.62% | 2,904,800 |
| Apr 1984 | $3.20 | $3.63 | $3.02 | $3.63 | +13.73% | 2,144,000 |
| Mar 1984 | $3.11 | $3.31 | $3.06 | $3.19 | +2.51% | 4,112,800 |
| Feb 1984 | $3.44 | $3.48 | $3.06 | $3.11 | -9.54% | 2,007,200 |
| Jan 1984 | $3.47 | $3.67 | $3.38 | $3.44 | -0.90% | 2,023,200 |
| Dec 1983 | $3.30 | $3.59 | $3.16 | $3.47 | +5.21% | 2,919,200 |
| Nov 1983 | $2.98 | $3.33 | $2.86 | $3.30 | +10.47% | 3,132,000 |
| Oct 1983 | $3.20 | $3.33 | $2.89 | $2.98 | -7.73% | 1,102,400 |
| Sep 1983 | $3.25 | $3.50 | $3.11 | $3.23 | -0.48% | 4,948,800 |
| Aug 1983 | $3.13 | $3.30 | $3.06 | $3.25 | +4.00% | 3,453,600 |
| Jul 1983 | $3.72 | $3.83 | $3.09 | $3.13 | -15.97% | 4,568,000 |
| Jun 1983 | $3.89 | $3.94 | $3.63 | $3.72 | -5.18% | 3,914,400 |
| May 1983 | $4.53 | $4.53 | $3.89 | $3.92 | -14.04% | 2,559,200 |
| Apr 1983 | $4.17 | $4.56 | $3.94 | $4.56 | +9.36% | 1,600,800 |
| Mar 1983 | $4.42 | $4.53 | $4.03 | $4.17 | -5.65% | 2,069,600 |
| Feb 1983 | $4.16 | $4.94 | $4.03 | $4.42 | +5.60% | 1,606,400 |
| Jan 1983 | $4.00 | $4.33 | $3.86 | $4.19 | +3.87% | 3,152,800 |
| Dec 1982 | $4.06 | $4.34 | $3.72 | $4.03 | +1.57% | 1,952,000 |
| Nov 1982 | $3.38 | $4.17 | $3.38 | $3.97 | +17.59% | 3,508,800 |
| Oct 1982 | $3.03 | $3.73 | $2.91 | $3.38 | +11.34% | 2,278,400 |
| Sep 1982 | $2.70 | $3.19 | $2.59 | $3.03 | +12.14% | 4,456,000 |
| Aug 1982 | $2.53 | $2.84 | $2.42 | $2.70 | +6.79% | 5,727,200 |
| Jul 1982 | $3.00 | $3.00 | $2.44 | $2.53 | -15.62% | 2,036,800 |
| Jun 1982 | $2.72 | $3.03 | $2.66 | $3.00 | +10.34% | 1,184,800 |
| May 1982 | $3.20 | $3.38 | $2.70 | $2.72 | -15.12% | 2,004,800 |
| Apr 1982 | $2.50 | $3.42 | $2.50 | $3.20 | +28.12% | 4,633,600 |
| Mar 1982 | $3.11 | $3.14 | $2.31 | $2.50 | -19.60% | 2,892,000 |
| Feb 1982 | $3.63 | $3.67 | $3.02 | $3.11 | -14.22% | 1,415,200 |
| Jan 1982 | $3.63 | $3.75 | $3.33 | $3.63 | +0.87% | 2,496,800 |
| Dec 1981 | $3.89 | $3.97 | $3.25 | $3.59 | -7.63% | 4,022,400 |
| Nov 1981 | $3.66 | $4.17 | $3.66 | $3.89 | +9.21% | 3,937,600 |
| Oct 1981 | $3.52 | $4.09 | $3.28 | $3.56 | +0.88% | 2,867,200 |
| Sep 1981 | $4.13 | $4.23 | $3.03 | $3.53 | -14.72% | 3,457,600 |
| Aug 1981 | $4.63 | $4.75 | $3.88 | $4.14 | -10.47% | 1,932,800 |
| Jul 1981 | $5.69 | $5.69 | $4.47 | $4.63 | -19.57% | 3,348,800 |
| Jun 1981 | $6.19 | $6.48 | $5.75 | $5.75 | -7.07% | 2,641,600 |
| May 1981 | $5.64 | $6.30 | $5.25 | $6.19 | +9.70% | 2,718,400 |
| Apr 1981 | $6.21 | $6.84 | $5.44 | $5.64 | -9.18% | 7,534,400 |
| Mar 1981 | $5.66 | $6.21 | $5.31 | $6.21 | +9.65% | 4,051,200 |
| Feb 1981 | $5.12 | $5.92 | $4.95 | $5.66 | +10.69% | 4,435,200 |
| Jan 1981 | $5.25 | $5.42 | $4.44 | $5.12 | -2.53% | 5,729,600 |
| Dec 1980 | $5.26 | $5.36 | $4.17 | $5.25 | -0.15% | 5,177,600 |
| Nov 1980 | $3.97 | $5.34 | $3.88 | $5.26 | +32.48% | 5,288,000 |
| Oct 1980 | $3.74 | $4.38 | $3.67 | $3.97 | +6.06% | 6,339,200 |
| Sep 1980 | $2.38 | $4.03 | $2.30 | $3.74 | +57.57% | 12,025,600 |
| Aug 1980 | $2.30 | $2.49 | $2.27 | $2.38 | +3.75% | 1,984,000 |
| Jul 1980 | $2.07 | $2.66 | $2.07 | $2.29 | +10.57% | 8,651,200 |
| Jun 1980 | $1.75 | $2.09 | $1.71 | $2.07 | +18.30% | 4,552,000 |
| May 1980 | $1.44 | $1.78 | $1.34 | $1.75 | +21.08% | 2,587,200 |
| Apr 1980 | $1.22 | $1.45 | $1.20 | $1.45 | +18.58% | 985,600 |
| Mar 1980 | $1.50 | $1.50 | $1.17 | $1.22 | -19.17% | 1,134,400 |
| Feb 1980 | $1.53 | $1.59 | $1.49 | $1.51 | -1.53% | 1,076,800 |
| Jan 1980 | $1.52 | $1.57 | $1.45 | $1.53 | +1.04% | 1,400,000 |
| Dec 1979 | $1.52 | $1.55 | $1.40 | $1.52 | 0.00% | 636,800 |
| Nov 1979 | $1.47 | $1.55 | $1.41 | $1.52 | +3.19% | 728,000 |
| Oct 1979 | $1.60 | $1.65 | $1.41 | $1.47 | -9.18% | 1,390,400 |
| Sep 1979 | $1.81 | $1.85 | $1.57 | $1.62 | -10.78% | 1,412,800 |
| Aug 1979 | $1.30 | $1.83 | $1.27 | $1.81 | +39.76% | 2,694,400 |
| Jul 1979 | $1.18 | $1.36 | $1.14 | $1.30 | +8.50% | 1,515,200 |
| Jun 1979 | $1.20 | $1.23 | $1.16 | $1.20 | 0.00% | 1,147,200 |
| May 1979 | $1.17 | $1.27 | $1.16 | $1.20 | +3.03% | 1,457,600 |
| Apr 1979 | $1.22 | $1.27 | $1.16 | $1.16 | -4.81% | 2,224,000 |
| Mar 1979 | $0.9375 | $1.24 | $0.9141 | $1.22 | +29.47% | 3,017,600 |
| Feb 1979 | $0.8984 | $0.9922 | $0.8633 | $0.9414 | +3.88% | 1,900,800 |
| Jan 1979 | $0.7461 | $0.9336 | $0.7461 | $0.9063 | +21.47% | 1,094,400 |
| Dec 1978 | $0.7227 | $0.7852 | $0.7109 | $0.7461 | +3.24% | 1,097,600 |
| Nov 1978 | $0.75 | $0.7773 | $0.6875 | $0.7227 | -3.14% | 1,126,400 |
| Oct 1978 | $0.8359 | $0.9063 | $0.7148 | $0.7461 | -11.16% | 1,081,600 |
| Sep 1978 | $0.8789 | $0.9023 | $0.832 | $0.8398 | -4.44% | 563,200 |
| Aug 1978 | $0.8086 | $0.9141 | $0.8008 | $0.8789 | +8.70% | 1,651,200 |
| Jul 1978 | $0.7969 | $0.8203 | $0.7695 | $0.8086 | +0.49% | 880,000 |
| Jun 1978 | $0.8438 | $0.8789 | $0.8008 | $0.8047 | -4.63% | 611,200 |
| May 1978 | $0.7969 | $0.9141 | $0.7852 | $0.8438 | +6.40% | 1,417,600 |
| Apr 1978 | $0.6836 | $0.8281 | $0.6719 | $0.793 | +15.34% | 1,907,200 |
| Mar 1978 | $0.6016 | $0.6953 | $0.6016 | $0.6875 | +13.55% | 998,400 |
| Feb 1978 | $0.625 | $0.6367 | $0.6055 | $0.6055 | -3.73% | 371,200 |
| Jan 1978 | $0.6953 | $0.6953 | $0.625 | $0.6289 | -10.56% | 348,800 |
| Dec 1977 | $0.7031 | $0.7266 | $0.6914 | $0.7031 | +0.56% | 771,200 |
| Nov 1977 | $0.6836 | $0.7344 | $0.6563 | $0.6992 | +1.70% | 2,992,000 |
| Oct 1977 | $0.6797 | $0.7031 | $0.6406 | $0.6875 | +1.15% | 579,200 |
| Sep 1977 | $0.7031 | $0.7188 | $0.6758 | $0.6797 | -2.79% | 627,200 |
| Aug 1977 | $0.7188 | $0.7422 | $0.6836 | $0.6992 | -2.72% | 912,000 |
| Jul 1977 | $0.6758 | $0.7813 | $0.6602 | $0.7188 | +6.98% | 1,331,200 |
| Jun 1977 | $0.625 | $0.6875 | $0.6211 | $0.6719 | +7.50% | 736,000 |
| May 1977 | $0.5781 | $0.6406 | $0.5742 | $0.625 | +8.11% | 1,209,600 |
| Apr 1977 | $0.5547 | $0.5977 | $0.5391 | $0.5781 | +2.78% | 1,068,800 |
| Mar 1977 | $0.5391 | $0.5664 | $0.5352 | $0.5625 | +4.35% | 668,800 |
| Feb 1977 | $0.5391 | $0.5664 | $0.5313 | $0.5391 | 0.00% | 1,718,400 |
| Jan 1977 | $0.4727 | $0.5703 | $0.4727 | $0.5391 | +14.05% | 2,844,800 |
| Dec 1976 | $0.4297 | $0.4727 | $0.4297 | $0.4727 | +10.00% | 921,600 |
| Nov 1976 | $0.457 | $0.4688 | $0.4219 | $0.4297 | -5.98% | 364,800 |
| Oct 1976 | $0.4531 | $0.4688 | $0.4102 | $0.457 | +0.86% | 448,000 |
| Sep 1976 | $0.457 | $0.4688 | $0.4531 | $0.4531 | -1.70% | 499,200 |
| Aug 1976 | $0.4688 | $0.4727 | $0.4531 | $0.4609 | -1.67% | 556,800 |
| Jul 1976 | $0.4609 | $0.4883 | $0.4492 | $0.4688 | +2.56% | 697,600 |
| Jun 1976 | $0.4648 | $0.4648 | $0.4492 | $0.457 | -1.68% | 291,200 |
| May 1976 | $0.4727 | $0.5156 | $0.457 | $0.4648 | -3.25% | 713,600 |
| Apr 1976 | $0.4258 | $0.4844 | $0.4102 | $0.4805 | +12.84% | 908,800 |
| Mar 1976 | $0.4102 | $0.4336 | $0.3945 | $0.4258 | +4.81% | 876,800 |
| Feb 1976 | $0.4375 | $0.4648 | $0.4023 | $0.4063 | -6.31% | 1,203,200 |
| Jan 1976 | $0.3438 | $0.4414 | $0.3359 | $0.4336 | +26.14% | 1,171,200 |
| Dec 1975 | $0.3242 | $0.3438 | $0.3086 | $0.3438 | +6.02% | 1,036,800 |
| Nov 1975 | $0.332 | $0.3398 | $0.3242 | $0.3242 | -2.35% | 633,600 |
| Oct 1975 | $0.3281 | $0.3711 | $0.3203 | $0.332 | 0.00% | 732,800 |
| Sep 1975 | $0.3359 | $0.3438 | $0.3008 | $0.332 | +1.19% | 518,400 |
| Aug 1975 | $0.3594 | $0.3594 | $0.3008 | $0.3281 | -8.70% | 1,094,400 |
| Jul 1975 | $0.4023 | $0.4141 | $0.3594 | $0.3594 | -11.54% | 896,000 |
| Jun 1975 | $0.3711 | $0.4063 | $0.3633 | $0.4063 | +9.47% | 713,600 |
| May 1975 | $0.3906 | $0.4023 | $0.3672 | $0.3711 | -3.06% | 736,000 |
| Apr 1975 | $0.3867 | $0.3984 | $0.3672 | $0.3828 | -2.00% | 681,600 |
| Mar 1975 | $0.3672 | $0.4492 | $0.3672 | $0.3906 | +6.38% | 873,600 |
| Feb 1975 | $0.3984 | $0.4219 | $0.3633 | $0.3672 | -7.84% | 544,000 |
| Jan 1975 | $0.3203 | $0.3984 | $0.3203 | $0.3984 | +27.50% | 464,000 |
| Dec 1974 | $0.3672 | $0.3672 | $0.2969 | $0.3125 | -14.89% | 704,000 |
| Nov 1974 | $0.4453 | $0.4453 | $0.3633 | $0.3672 | -17.54% | 313,600 |
| Oct 1974 | $0.418 | $0.4922 | $0.375 | $0.4453 | +7.55% | 697,600 |
| Sep 1974 | $0.4531 | $0.4531 | $0.3516 | $0.4141 | -8.62% | 537,600 |
| Aug 1974 | $0.4609 | $0.5195 | $0.4375 | $0.4531 | -3.33% | 457,600 |
| Jul 1974 | $0.4766 | $0.5078 | $0.4219 | $0.4688 | -3.23% | 329,600 |
| Jun 1974 | $0.50 | $0.5664 | $0.4727 | $0.4844 | -3.13% | 454,400 |
| May 1974 | $0.5195 | $0.5313 | $0.50 | $0.50 | -3.76% | 467,200 |
| Apr 1974 | $0.5156 | $0.5547 | $0.50 | $0.5195 | -0.75% | 297,600 |
| Mar 1974 | $0.50 | $0.5391 | $0.4805 | $0.5234 | +6.35% | 630,400 |
| Feb 1974 | $0.4414 | $0.4922 | $0.4297 | $0.4922 | +11.50% | 313,600 |
| Jan 1974 | $0.4102 | $0.4453 | $0.4063 | $0.4414 | +7.62% | 582,400 |
| Dec 1973 | $0.4375 | $0.4492 | $0.4023 | $0.4102 | -7.89% | 1,036,800 |
| Nov 1973 | $0.5859 | $0.5859 | $0.4258 | $0.4453 | -25.00% | 601,600 |
| Oct 1973 | $0.5664 | $0.6172 | $0.5547 | $0.5938 | +4.83% | 1,276,800 |
| Sep 1973 | $0.5078 | $0.5664 | $0.50 | $0.5664 | +11.54% | 636,800 |
| Aug 1973 | $0.6094 | $0.6094 | $0.5078 | $0.5078 | -16.67% | 1,414,400 |
| Jul 1973 | $0.5078 | $0.6094 | $0.4844 | $0.6094 | +18.18% | 361,600 |
| Jun 1973 | $0.5508 | $0.5508 | $0.5078 | $0.5156 | -6.38% | 547,200 |
| May 1973 | $0.6523 | $0.6875 | $0.5313 | $0.5508 | -15.57% | 659,200 |
| Apr 1973 | $0.6523 | $0.707 | $0.6172 | $0.6523 | +0.60% | 633,600 |
| Mar 1973 | $0.6836 | $0.7109 | $0.6367 | $0.6484 | -5.68% | 588,800 |
| Feb 1973 | $0.7148 | $0.7266 | $0.6875 | $0.6875 | – | 256,000 |
Seasonality
CSL 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 | 0.5% | 1.9% | -0.9% | 4.5% | -0.2% | 1.5% | 5.3% | 1.9% | -3.2% | -0.1% | 7.1% | -0.2% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 6.6% | 16.1% | -15.5% | 6.5% | -2.6% | 5.2% | -0.8% | -3.4% | -7.0% | 16.8% | ||
| 2025 | 5.6% | -12.3% | -0.1% | 11.4% | 0.4% | -1.8% | -5.0% | 9.1% | -14.8% | -1.2% | -1.8% | 0.6% |
| 2024 | 0.6% | 11.6% | 12.0% | -0.9% | 8.0% | -3.1% | 3.3% | 1.5% | 6.1% | -6.1% | 8.4% | -19.2% |
| 2023 | 6.5% | 3.2% | -12.5% | -4.5% | -1.2% | 20.8% | 8.1% | -4.8% | -1.4% | -2.0% | 10.7% | 11.4% |
| 2022 | -9.9% | 6.5% | 3.6% | 5.5% | -1.7% | -6.2% | 24.1% | 0.1% | -5.2% | -14.8% | 10.5% | -10.4% |
| 2021 | -7.2% | 0.6% | 13.3% | 16.4% | 0.6% | -0.5% | 5.7% | 4.5% | -5.7% | 12.1% | 1.3% | 10.2% |
| 2020 | -3.5% | -6.7% | -13.8% | -3.4% | -0.4% | -0.2% | -0.5% | 10.4% | -6.6% | 1.2% | 17.4% | 7.8% |
| 2019 | 7.2% | 14.6% | -0.4% | 15.3% | -5.5% | 5.3% | 2.7% | 0.9% | 0.4% | 4.6% | 2.8% | 3.8% |
| 2018 | 0.5% | -9.6% | 1.5% | 3.2% | 0.0% | 0.9% | 13.4% | 3.6% | -4.0% | -20.7% | 9.7% | -4.7% |
| 2017 | -1.1% | -5.0% | 3.0% | -4.7% | 0.3% | -5.9% | 2.3% | -2.6% | 5.9% | 9.5% | 5.0% | -1.1% |