DONALDSON Co INC (DCI) stock

DCINYSEIndustrial & Commercial Fans & Blowers & Air Purifing EquipFiscal year ends July 31

Financials through Q4 FY2026, quarter ended Jul 31, 2026Last filing: 10-K on Sep 25, 2026Score 19/303% below fair value

$82.96−2.33 (-2.73%)

Close on Oct 30, 2026Market cap $9.62BP/E 21.5Yield 1.47%

Price history

Donaldson share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV

Close, Oct 30, 2026

$82.96

-2.73% on the day

52-week range

$79.61 – $112.84

-26.5% from the high

Change over 52 weeks

-0.9%

From $83.69 on Oct 30, 2025

Average volume

656,665

Shares a day, last 90 sessions

Daily Weekly Monthly

Month	Open	High	Low	Close	Change	Volume
Oct 2026	$86.97	$90.57	$82.50	$82.96	-4.69%	12,369,622
Sep 2026	$90.21	$91.79	$85.24	$87.04	-4.24%	14,214,384
Aug 2026	$94.92	$99.49	$90.46	$90.89	-3.55%	13,631,507
Jul 2026	$89.21	$96.35	$87.07	$94.24	+4.98%	15,424,068
Jun 2026	$80.96	$90.10	$79.61	$89.77	+9.65%	21,043,879
May 2026	$88.28	$88.45	$80.56	$81.87	-7.15%	11,225,540
Apr 2026	$85.43	$90.73	$83.75	$88.17	+3.89%	12,430,275
Mar 2026	$91.94	$96.36	$82.01	$84.87	-8.51%	15,954,441
Feb 2026	$101.78	$112.84	$86.05	$92.76	-9.01%	17,060,893
Jan 2026	$88.75	$103.78	$88.70	$101.94	+14.98%	13,580,432
Dec 2025	$89.11	$95.00	$86.77	$88.66	-1.38%	17,547,172
Nov 2025	$83.94	$90.94	$82.58	$89.90	+6.71%	12,856,226
Oct 2025	$81.33	$84.88	$79.42	$84.25	+2.93%	11,278,891
Sep 2025	$79.18	$82.21	$78.52	$81.85	+2.74%	13,608,702
Aug 2025	$71.18	$83.31	$70.17	$79.67	+10.70%	14,093,633
Jul 2025	$68.96	$72.68	$68.96	$71.97	+3.78%	11,235,984
Jun 2025	$69.48	$74.00	$67.71	$69.35	-0.29%	12,890,600
May 2025	$66.03	$71.37	$65.42	$69.55	+5.81%	9,262,237
Apr 2025	$66.90	$68.46	$57.45	$65.73	-1.98%	14,398,158
Mar 2025	$69.27	$70.92	$65.99	$67.06	-2.94%	17,501,527
Feb 2025	$69.73	$71.08	$65.10	$69.09	-2.95%	9,466,378
Jan 2025	$67.72	$72.53	$66.01	$71.19	+5.70%	10,253,716
Dec 2024	$78.29	$78.38	$66.64	$67.35	-13.71%	16,591,727
Nov 2024	$73.56	$78.95	$73.51	$78.05	+6.68%	10,141,902
Oct 2024	$73.72	$75.75	$72.38	$73.16	-0.73%	11,416,556
Sep 2024	$72.19	$74.92	$68.94	$73.70	+1.33%	10,169,564
Aug 2024	$74.50	$75.52	$69.45	$72.73	-2.79%	10,114,216
Jul 2024	$72.01	$75.76	$69.00	$74.82	+4.56%	8,094,264
Jun 2024	$73.84	$78.03	$70.25	$71.56	-2.88%	13,822,627
May 2024	$72.27	$75.98	$71.81	$73.68	+2.05%	11,314,992
Apr 2024	$74.63	$75.44	$71.49	$72.20	-3.32%	10,208,240
Mar 2024	$71.40	$75.16	$70.73	$74.68	+4.27%	11,176,463
Feb 2024	$65.03	$71.87	$64.78	$71.62	+10.88%	8,801,168
Jan 2024	$64.91	$65.50	$61.79	$64.59	-1.16%	7,710,157
Dec 2023	$60.69	$66.45	$60.57	$65.35	+7.41%	9,951,375
Nov 2023	$57.63	$61.51	$57.05	$60.84	+5.52%	10,498,231
Oct 2023	$59.38	$62.29	$57.20	$57.66	-3.32%	8,589,666
Sep 2023	$64.17	$64.91	$58.98	$59.64	-6.62%	7,098,229
Aug 2023	$62.53	$65.21	$59.91	$63.87	+1.66%	8,473,064
Jul 2023	$62.12	$63.42	$60.31	$62.83	+0.51%	7,409,232
Jun 2023	$58.46	$63.07	$58.07	$62.51	+6.80%	13,746,667
May 2023	$63.52	$65.67	$58.06	$58.53	-7.90%	8,697,470
Apr 2023	$65.08	$65.50	$60.57	$63.55	-2.74%	8,718,616
Mar 2023	$63.32	$66.96	$61.70	$65.34	+3.30%	11,401,990
Feb 2023	$62.13	$64.36	$61.84	$63.25	+1.44%	6,716,367
Jan 2023	$59.13	$62.65	$58.22	$62.35	+5.91%	7,281,735
Dec 2022	$61.90	$61.94	$58.10	$58.87	-3.37%	9,620,557
Nov 2022	$57.76	$61.50	$55.31	$60.92	+6.04%	9,234,469
Oct 2022	$49.74	$57.89	$49.02	$57.45	+17.22%	9,203,710
Sep 2022	$50.94	$53.54	$48.17	$49.01	-4.56%	8,442,398
Aug 2022	$54.45	$57.17	$50.78	$51.35	-5.62%	6,626,883
Jul 2022	$48.20	$54.54	$46.98	$54.41	+13.02%	6,919,229
Jun 2022	$50.79	$54.11	$46.00	$48.14	-7.92%	10,826,224
May 2022	$48.95	$52.86	$48.14	$52.28	+6.61%	7,690,730
Apr 2022	$52.46	$53.17	$48.81	$49.04	-5.57%	10,292,552
Mar 2022	$54.27	$54.62	$48.52	$51.93	-4.31%	10,144,697
Feb 2022	$55.60	$56.11	$51.02	$54.27	-2.50%	6,554,279
Jan 2022	$59.52	$60.78	$52.94	$55.66	-6.07%	9,794,241
Dec 2021	$58.54	$59.59	$55.09	$59.26	+5.02%	13,642,767
Nov 2021	$60.11	$63.15	$56.19	$56.43	-5.97%	8,241,324
Oct 2021	$57.83	$61.03	$56.03	$60.01	+4.53%	7,228,118
Sep 2021	$67.83	$67.83	$57.40	$57.41	-15.26%	13,823,618
Aug 2021	$66.69	$69.35	$66.13	$67.75	+2.36%	8,302,422
Jul 2021	$64.04	$66.71	$62.97	$66.19	+4.19%	7,893,687
Jun 2021	$62.23	$64.75	$60.52	$63.53	+3.15%	9,529,213
May 2021	$63.41	$65.47	$60.05	$61.59	-2.05%	8,958,808
Apr 2021	$58.55	$63.68	$58.13	$62.88	+8.12%	11,204,622
Mar 2021	$59.57	$61.77	$56.82	$58.16	-1.27%	10,825,968
Feb 2021	$59.93	$62.70	$58.86	$58.91	-0.89%	8,489,615
Jan 2021	$56.29	$60.93	$54.76	$59.44	+6.37%	9,770,836
Dec 2020	$53.99	$57.65	$52.50	$55.88	+4.96%	9,774,340
Nov 2020	$48.24	$55.21	$47.74	$53.24	+12.08%	10,628,748
Oct 2020	$46.71	$52.35	$46.71	$47.50	+2.33%	11,311,080
Sep 2020	$50.23	$51.72	$45.20	$46.42	-7.82%	10,864,787
Aug 2020	$48.64	$52.75	$48.38	$50.36	+4.18%	7,510,020
Jul 2020	$46.64	$49.45	$44.88	$48.34	+3.91%	8,400,807
Jun 2020	$47.58	$52.23	$42.59	$46.52	-1.96%	16,018,295
May 2020	$43.13	$48.99	$39.84	$47.45	+8.26%	10,464,198
Apr 2020	$36.70	$46.05	$35.39	$43.83	+13.46%	10,704,719
Mar 2020	$45.36	$48.90	$31.08	$38.63	-14.31%	19,105,406
Feb 2020	$52.14	$54.54	$43.84	$45.08	-13.06%	6,712,077
Jan 2020	$57.87	$58.18	$51.70	$51.85	-10.01%	8,116,331
Dec 2019	$56.37	$58.32	$49.33	$57.62	+2.75%	10,869,011
Nov 2019	$53.36	$56.56	$53.04	$56.08	+6.33%	7,179,975
Oct 2019	$52.56	$54.25	$48.82	$52.74	+1.27%	7,410,129
Sep 2019	$47.83	$53.23	$46.04	$52.08	+7.69%	12,322,122
Aug 2019	$50.01	$50.50	$45.82	$48.36	-3.18%	9,674,833
Jul 2019	$51.52	$51.52	$47.38	$49.95	-1.79%	8,071,202
Jun 2019	$47.52	$51.25	$46.00	$50.86	+7.19%	9,129,566
May 2019	$53.75	$53.93	$46.88	$47.45	-11.37%	7,174,463
Apr 2019	$50.58	$53.95	$50.58	$53.54	+6.95%	6,268,992
Mar 2019	$52.11	$52.39	$47.17	$50.06	-2.97%	9,984,588
Feb 2019	$47.28	$52.67	$46.95	$51.59	+9.12%	9,144,986
Jan 2019	$42.55	$48.49	$41.56	$47.28	+8.97%	10,972,617
Dec 2018	$56.86	$57.31	$40.27	$43.39	-22.57%	15,307,684
Nov 2018	$51.46	$56.20	$50.73	$56.04	+9.28%	8,585,896
Oct 2018	$58.84	$59.00	$49.61	$51.28	-11.98%	15,241,879
Sep 2018	$50.43	$59.43	$49.88	$58.26	+15.14%	13,073,377
Aug 2018	$47.47	$50.79	$46.67	$50.60	+6.08%	7,420,067
Jul 2018	$44.73	$47.83	$44.36	$47.70	+5.72%	6,227,245
Jun 2018	$47.52	$48.76	$44.84	$45.12	-4.41%	10,476,622
May 2018	$44.05	$48.60	$43.66	$47.20	+6.64%	8,238,761
Apr 2018	$44.79	$46.01	$43.35	$44.26	-1.75%	9,304,765
Mar 2018	$47.35	$47.71	$43.50	$45.05	-5.08%	12,454,957
Feb 2018	$50.47	$50.73	$44.85	$47.46	-6.32%	9,558,048
Jan 2018	$49.07	$52.20	$48.55	$50.66	+3.49%	9,587,221
Dec 2017	$49.90	$50.01	$47.29	$48.95	-1.90%	8,556,366
Nov 2017	$47.66	$50.10	$45.89	$49.90	+5.70%	7,504,086
Oct 2017	$46.00	$48.33	$45.94	$47.21	+2.76%	7,898,344
Sep 2017	$47.33	$47.56	$42.59	$45.94	-2.77%	11,970,192
Aug 2017	$47.48	$48.00	$45.04	$47.25	-0.51%	6,381,198
Jul 2017	$45.79	$47.93	$45.15	$47.49	+4.28%	8,085,244
Jun 2017	$48.90	$48.91	$44.66	$45.54	-5.05%	14,579,240
May 2017	$46.53	$48.12	$45.58	$47.96	+3.63%	9,635,910
Apr 2017	$45.57	$47.44	$44.06	$46.28	+1.67%	10,487,588
Mar 2017	$45.37	$47.68	$43.75	$45.52	+5.98%	12,782,705
Feb 2017	$42.39	$43.67	$41.46	$42.95	+1.66%	8,778,222
Jan 2017	$42.50	$43.46	$41.28	$42.25	+0.40%	11,970,968
Dec 2016	$42.00	$46.29	$41.99	$42.08	+3.75%	19,045,344
Nov 2016	$36.58	$40.96	$35.85	$40.56	+11.06%	12,412,660
Oct 2016	$37.17	$37.45	$35.85	$36.52	-2.17%	12,258,731
Sep 2016	$37.60	$38.65	$35.59	$37.33	-0.59%	16,932,400
Aug 2016	$36.12	$37.95	$35.52	$37.55	+3.93%	8,003,700
Jul 2016	$34.38	$36.21	$33.35	$36.13	+5.15%	11,614,100
Jun 2016	$33.23	$37.08	$32.92	$34.36	+2.54%	24,114,500
May 2016	$32.76	$33.77	$31.52	$33.51	+2.54%	12,938,500
Apr 2016	$31.60	$33.57	$30.25	$32.68	+2.41%	15,017,600
Mar 2016	$27.74	$32.96	$27.65	$31.91	+13.00%	23,124,000
Feb 2016	$27.90	$29.95	$27.33	$28.24	+0.21%	18,827,400
Jan 2016	$28.16	$28.58	$25.21	$28.18	-1.67%	33,483,400
Dec 2015	$31.47	$31.65	$26.84	$28.66	-8.73%	18,698,200
Nov 2015	$30.25	$31.88	$29.20	$31.40	+3.97%	13,692,800
Oct 2015	$28.07	$30.90	$27.10	$30.20	+7.55%	14,245,100
Sep 2015	$31.15	$32.70	$26.36	$28.08	-10.32%	20,745,700
Aug 2015	$33.53	$34.38	$29.85	$31.31	-6.82%	14,490,300
Jul 2015	$36.00	$36.00	$31.62	$33.60	-6.15%	14,316,800
Jun 2015	$35.66	$36.61	$35.33	$35.80	+0.39%	13,653,200
May 2015	$37.45	$37.79	$34.84	$35.66	-4.58%	15,482,600
Apr 2015	$37.65	$38.08	$36.78	$37.37	-0.90%	9,827,100
Mar 2015	$37.12	$38.32	$36.82	$37.71	+1.81%	13,354,500
Feb 2015	$36.58	$38.46	$36.16	$37.04	+1.31%	11,216,200
Jan 2015	$38.63	$39.04	$36.04	$36.56	-5.36%	10,360,000
Dec 2014	$38.76	$39.49	$36.05	$38.63	-0.95%	13,246,300
Nov 2014	$41.75	$43.31	$38.92	$39.00	-6.20%	9,545,400
Oct 2014	$40.47	$41.83	$36.47	$41.58	+2.34%	10,752,000
Sep 2014	$41.92	$42.63	$40.38	$40.63	-2.94%	10,983,400
Aug 2014	$38.64	$42.32	$38.26	$41.86	+7.91%	8,293,700
Jul 2014	$42.49	$42.60	$38.77	$38.79	-8.34%	8,009,700
Jun 2014	$40.79	$42.42	$40.51	$42.32	+3.90%	8,447,300
May 2014	$42.18	$43.00	$39.19	$40.73	-3.23%	9,549,700
Apr 2014	$42.49	$42.87	$40.62	$42.09	-0.73%	6,931,500
Mar 2014	$42.35	$43.39	$41.24	$42.40	-1.03%	8,094,000
Feb 2014	$41.12	$43.29	$38.66	$42.84	+3.83%	9,131,100
Jan 2014	$43.28	$43.40	$40.41	$41.26	-5.06%	6,855,600
Dec 2013	$41.72	$43.74	$41.32	$43.46	+4.15%	7,919,300
Nov 2013	$39.75	$42.29	$38.98	$41.73	+5.35%	8,602,300
Oct 2013	$38.19	$41.31	$37.58	$39.61	+3.88%	13,045,000
Sep 2013	$35.62	$38.94	$34.60	$38.13	+8.20%	8,970,400
Aug 2013	$36.56	$37.67	$35.19	$35.24	-2.79%	7,436,000
Jul 2013	$35.84	$38.09	$35.60	$36.25	+1.65%	6,753,000
Jun 2013	$37.61	$37.72	$34.35	$35.66	-4.93%	11,308,700
May 2013	$36.18	$39.36	$35.95	$37.51	+3.11%	13,400,000
Apr 2013	$36.11	$36.38	$34.26	$36.38	+0.53%	9,196,000
Mar 2013	$35.83	$37.25	$35.35	$36.19	+0.44%	8,387,700
Feb 2013	$37.82	$38.08	$34.92	$36.03	-4.20%	9,711,100
Jan 2013	$33.61	$38.30	$33.58	$37.61	+14.52%	10,739,300
Dec 2012	$33.74	$34.25	$32.26	$32.84	-2.20%	10,229,000
Nov 2012	$32.36	$34.42	$31.83	$33.58	+4.06%	12,636,600
Oct 2012	$34.75	$35.52	$30.90	$32.27	-7.03%	16,069,800
Sep 2012	$35.35	$36.96	$34.24	$34.71	-1.64%	12,804,600
Aug 2012	$34.32	$38.18	$33.48	$35.29	+3.40%	12,377,700
Jul 2012	$33.18	$35.67	$30.51	$34.13	+2.28%	13,394,900
Jun 2012	$35.05	$36.41	$31.00	$33.37	-6.71%	16,938,200
May 2012	$34.56	$36.82	$32.51	$35.77	+3.20%	11,902,600
Apr 2012	$35.72	$36.09	$34.02	$34.66	-2.99%	10,384,600
Mar 2012	$37.06	$37.22	$34.52	$35.73	-2.68%	11,063,400
Feb 2012	$36.36	$38.89	$36.01	$36.72	+1.56%	11,363,000
Jan 2012	$34.68	$36.75	$33.63	$36.15	+6.20%	9,369,800
Dec 2011	$34.12	$35.36	$33.13	$34.04	-0.40%	14,942,400
Nov 2011	$30.64	$34.81	$30.48	$34.18	+6.71%	13,017,000
Oct 2011	$27.13	$33.33	$25.79	$32.03	+16.88%	12,125,800
Sep 2011	$29.47	$29.83	$26.91	$27.40	-7.09%	14,308,200
Aug 2011	$28.05	$30.27	$23.19	$29.49	+6.50%	17,916,200
Jul 2011	$30.42	$31.44	$27.32	$27.69	-8.73%	9,205,600
Jun 2011	$29.71	$30.61	$27.31	$30.34	+1.62%	14,451,600
May 2011	$30.69	$31.52	$28.64	$29.86	-2.48%	10,521,400
Apr 2011	$30.82	$31.45	$28.41	$30.62	-0.10%	7,936,800
Mar 2011	$28.13	$31.08	$27.45	$30.65	+8.86%	11,661,200
Feb 2011	$29.47	$31.00	$27.30	$28.15	-3.92%	12,856,800
Jan 2011	$29.41	$30.14	$28.79	$29.30	+0.55%	8,373,600
Dec 2010	$27.50	$29.80	$27.45	$29.14	+7.35%	8,846,200
Nov 2010	$24.52	$27.49	$24.26	$27.15	+11.43%	10,466,800
Oct 2010	$23.72	$25.10	$22.99	$24.36	+3.37%	9,653,400
Sep 2010	$21.18	$23.96	$21.00	$23.57	+12.48%	9,930,200
Aug 2010	$24.04	$24.13	$20.43	$20.95	-11.73%	15,609,000
Jul 2010	$21.22	$24.11	$20.80	$23.74	+11.30%	9,388,600
Jun 2010	$21.46	$22.73	$20.35	$21.33	-1.16%	13,987,000
May 2010	$23.19	$23.50	$20.26	$21.58	-6.80%	18,445,400
Apr 2010	$22.70	$23.69	$22.48	$23.15	+2.62%	11,587,400
Mar 2010	$20.61	$23.12	$20.58	$22.56	+9.36%	17,278,600
Feb 2010	$19.45	$20.79	$18.62	$20.63	+7.90%	11,808,400
Jan 2010	$21.36	$21.63	$19.11	$19.12	-10.11%	11,500,200
Dec 2009	$21.39	$21.86	$20.69	$21.27	+0.09%	19,522,800
Nov 2009	$17.88	$22.60	$17.62	$21.25	+19.15%	24,664,800
Oct 2009	$17.24	$19.50	$16.30	$17.84	+3.00%	26,187,600
Sep 2009	$18.57	$19.20	$17.13	$17.32	-7.83%	19,903,200
Aug 2009	$19.35	$19.91	$18.49	$18.79	-1.16%	12,449,600
Jul 2009	$17.50	$19.47	$15.68	$19.01	+9.73%	15,503,200
Jun 2009	$17.14	$18.95	$16.43	$17.32	+2.82%	14,358,800
May 2009	$16.29	$17.45	$15.50	$16.85	+2.12%	17,556,400
Apr 2009	$13.11	$17.19	$13.00	$16.50	+22.91%	16,062,600
Mar 2009	$12.00	$14.32	$10.91	$13.42	+9.95%	27,691,362
Feb 2009	$15.28	$16.58	$12.18	$12.21	-21.56%	22,977,800
Jan 2009	$16.54	$17.34	$14.88	$15.56	-7.52%	22,004,000
Dec 2008	$16.65	$18.09	$15.00	$16.83	-1.67%	29,522,600
Nov 2008	$17.57	$18.15	$11.70	$17.11	-2.65%	39,970,000
Oct 2008	$20.71	$21.00	$14.02	$17.58	-16.13%	32,296,000
Sep 2008	$22.34	$24.50	$19.47	$20.96	-4.55%	34,477,600
Aug 2008	$22.84	$24.19	$21.66	$21.96	-2.66%	14,737,800
Jul 2008	$22.13	$23.18	$20.48	$22.56	+1.05%	20,596,800
Jun 2008	$25.78	$26.00	$22.32	$22.32	-13.29%	23,013,400
May 2008	$21.78	$26.17	$21.60	$25.74	+18.24%	17,803,000
Apr 2008	$20.24	$22.10	$19.42	$21.77	+8.09%	14,608,000
Mar 2008	$21.04	$21.39	$19.65	$20.14	-4.46%	11,849,600
Feb 2008	$21.03	$22.15	$19.90	$21.08	+0.67%	12,468,000
Jan 2008	$23.14	$23.17	$17.57	$20.94	-9.70%	20,144,400
Dec 2007	$23.12	$24.20	$21.34	$23.19	-0.86%	13,049,400
Nov 2007	$20.83	$23.50	$19.69	$23.39	+9.15%	12,232,800
Oct 2007	$20.86	$21.44	$19.25	$21.43	+2.63%	10,526,800
Sep 2007	$19.17	$21.14	$19.17	$20.88	+9.38%	15,700,000
Aug 2007	$18.26	$22.30	$17.20	$19.09	+4.92%	22,074,800
Jul 2007	$17.84	$19.20	$17.59	$18.20	+2.36%	13,371,800
Jun 2007	$18.29	$18.46	$17.06	$17.78	-2.68%	21,957,400
May 2007	$17.93	$19.14	$17.20	$18.27	+1.70%	14,793,800
Apr 2007	$18.12	$18.21	$17.19	$17.96	-0.50%	6,341,200
Mar 2007	$17.81	$19.45	$17.24	$18.05	+0.73%	8,734,000
Feb 2007	$17.70	$19.35	$17.30	$17.92	+1.76%	8,198,200
Jan 2007	$17.43	$17.65	$16.80	$17.61	+1.47%	8,415,600
Dec 2006	$17.55	$17.88	$17.20	$17.36	-0.86%	10,263,800
Nov 2006	$18.78	$19.37	$16.82	$17.51	-6.76%	12,943,200
Oct 2006	$18.50	$19.29	$17.95	$18.78	+1.76%	9,967,000
Sep 2006	$16.67	$19.49	$16.51	$18.45	+10.55%	18,667,000
Aug 2006	$16.33	$17.00	$15.87	$16.69	+1.49%	5,940,800
Jul 2006	$16.94	$16.96	$15.60	$16.45	-2.89%	7,649,600
Jun 2006	$16.60	$17.00	$15.08	$16.94	+1.99%	14,613,600
May 2006	$16.61	$16.80	$15.49	$16.61	-0.09%	10,882,800
Apr 2006	$16.98	$17.15	$16.44	$16.62	-1.63%	7,050,600
Mar 2006	$16.75	$17.01	$16.04	$16.90	-2.51%	13,327,200
Feb 2006	$17.15	$18.00	$16.90	$17.33	+0.32%	5,730,800
Jan 2006	$16.00	$17.32	$15.83	$17.28	+8.65%	7,827,400
Dec 2005	$16.75	$16.95	$15.78	$15.90	-4.90%	9,500,000
Nov 2005	$15.55	$16.75	$14.96	$16.72	+7.01%	12,656,600
Oct 2005	$15.28	$15.68	$14.81	$15.63	+2.36%	9,474,200
Sep 2005	$15.39	$15.54	$14.30	$15.27	-0.36%	13,764,200
Aug 2005	$16.29	$16.44	$14.80	$15.32	-5.95%	8,031,400
Jul 2005	$15.18	$16.33	$15.02	$16.29	+7.42%	6,285,600
Jun 2005	$16.05	$16.22	$14.93	$15.17	-5.51%	10,350,200
May 2005	$14.96	$16.21	$14.80	$16.05	+7.90%	7,675,200
Apr 2005	$16.13	$16.29	$14.70	$14.88	-7.84%	9,019,000
Mar 2005	$15.85	$16.42	$15.72	$16.14	+1.22%	10,385,800
Feb 2005	$15.50	$16.25	$15.44	$15.95	+2.28%	8,166,600
Jan 2005	$16.24	$16.45	$14.74	$15.59	-4.30%	10,207,000
Dec 2004	$15.50	$16.45	$14.53	$16.29	+5.10%	13,871,400
Nov 2004	$14.75	$17.23	$14.69	$15.50	+4.38%	12,267,000
Oct 2004	$14.25	$15.14	$13.88	$14.85	+4.61%	9,671,000
Sep 2004	$14.28	$14.74	$13.80	$14.20	-0.04%	11,900,600
Aug 2004	$13.34	$14.35	$12.56	$14.20	+6.65%	11,070,200
Jul 2004	$14.65	$14.70	$12.91	$13.32	-9.11%	11,686,600
Jun 2004	$13.09	$14.65	$13.09	$14.65	+11.49%	10,123,800
May 2004	$13.72	$13.72	$12.53	$13.14	-4.19%	11,000,400
Apr 2004	$13.28	$14.38	$13.27	$13.72	+3.39%	13,330,600
Mar 2004	$14.26	$14.83	$12.95	$13.27	-6.96%	23,241,200
Feb 2004	$13.56	$14.31	$12.58	$14.26	+5.57%	21,846,800
Jan 2004	$14.79	$14.84	$13.29	$13.51	-8.69%	13,566,800
Dec 2003	$14.67	$15.38	$14.67	$14.79	+1.08%	14,918,000
Nov 2003	$14.36	$15.00	$13.74	$14.63	+2.29%	12,719,600
Oct 2003	$13.48	$14.55	$13.44	$14.31	+6.16%	10,499,200
Sep 2003	$13.76	$14.48	$13.21	$13.48	-1.82%	16,870,800
Aug 2003	$12.19	$13.73	$11.77	$13.73	+12.62%	15,796,000
Jul 2003	$11.12	$12.30	$10.96	$12.19	+9.67%	10,817,200
Jun 2003	$10.50	$11.37	$10.48	$11.11	+5.96%	12,717,600
May 2003	$9.98	$10.54	$9.76	$10.49	+5.09%	11,102,400
Apr 2003	$9.12	$10.14	$9.06	$9.98	+9.13%	13,717,200
Mar 2003	$8.78	$9.25	$8.35	$9.15	+4.96%	8,544,800
Feb 2003	$8.50	$8.87	$8.04	$8.71	+2.65%	9,009,600
Jan 2003	$9.05	$9.16	$8.10	$8.49	-5.69%	10,917,200
Dec 2002	$9.37	$9.45	$8.54	$9.00	-3.79%	9,801,200
Nov 2002	$7.91	$9.44	$7.81	$9.36	+18.53%	14,042,800
Oct 2002	$8.60	$8.95	$7.48	$7.89	-8.04%	22,800,400
Sep 2002	$9.40	$9.44	$8.33	$8.58	-9.23%	9,950,800
Aug 2002	$8.36	$9.53	$7.86	$9.46	+12.83%	13,390,000
Jul 2002	$8.82	$9.19	$7.51	$8.38	-4.34%	16,623,600
Jun 2002	$9.86	$10.04	$8.76	$8.76	-11.34%	17,233,200
May 2002	$10.79	$10.95	$9.58	$9.88	-8.41%	11,964,000
Apr 2002	$10.03	$11.25	$9.75	$10.79	+7.31%	10,111,600
Mar 2002	$9.08	$10.67	$9.08	$10.05	+11.23%	11,986,400
Feb 2002	$9.26	$9.31	$8.53	$9.04	-2.32%	14,476,800
Jan 2002	$9.69	$9.77	$8.35	$9.25	-4.71%	15,014,800
Dec 2001	$9.14	$10.09	$8.98	$9.71	+6.70%	11,515,200
Nov 2001	$7.86	$9.24	$7.78	$9.10	+15.37%	10,498,000
Oct 2001	$7.21	$8.20	$6.86	$7.89	+9.47%	9,736,800
Sep 2001	$7.44	$7.60	$6.73	$7.21	-3.45%	9,718,000
Aug 2001	$7.75	$8.00	$7.39	$7.46	-3.08%	12,792,400
Jul 2001	$7.79	$8.26	$7.59	$7.70	-1.12%	7,546,000
Jun 2001	$7.31	$7.85	$7.11	$7.79	+7.16%	5,438,400
May 2001	$6.92	$7.95	$6.84	$7.27	+5.02%	8,460,800
Apr 2001	$6.67	$7.09	$6.22	$6.92	+3.71%	5,376,000
Mar 2001	$6.68	$7.14	$6.11	$6.67	+0.30%	5,900,800
Feb 2001	$7.00	$7.25	$6.13	$6.65	-4.62%	6,295,600
Jan 2001	$6.97	$7.41	$6.58	$6.98	+0.31%	8,100,800
Dec 2000	$6.23	$7.22	$5.84	$6.95	+11.81%	7,238,000
Nov 2000	$5.61	$6.30	$5.42	$6.22	+9.94%	5,945,600
Oct 2000	$5.55	$5.70	$4.94	$5.66	+2.84%	5,364,400
Sep 2000	$5.33	$5.98	$4.94	$5.50	+4.14%	6,945,200
Aug 2000	$4.83	$5.67	$4.81	$5.28	+10.10%	8,301,200
Jul 2000	$4.98	$5.13	$4.70	$4.80	-2.85%	4,063,200
Jun 2000	$5.73	$5.95	$4.80	$4.94	-13.66%	11,892,000
May 2000	$5.75	$6.23	$5.56	$5.72	-1.61%	7,148,800
Apr 2000	$5.70	$5.91	$5.34	$5.81	+3.05%	5,538,000
Mar 2000	$5.69	$6.02	$5.59	$5.64	-0.82%	11,692,000
Feb 2000	$5.19	$5.69	$4.95	$5.69	+10.30%	6,232,800
Jan 2000	$6.02	$6.02	$5.00	$5.16	-14.28%	7,390,400
Dec 1999	$5.61	$6.28	$5.50	$6.02	+6.65%	8,422,800
Nov 1999	$5.81	$6.00	$5.41	$5.64	-2.96%	4,411,600
Oct 1999	$5.75	$5.91	$5.34	$5.81	+0.27%	3,934,800
Sep 1999	$4.91	$5.88	$4.81	$5.80	+18.15%	6,602,800
Aug 1999	$6.14	$6.14	$4.86	$4.91	-20.91%	4,483,200
Jul 1999	$6.19	$6.45	$5.75	$6.20	+1.28%	5,039,600
Jun 1999	$6.09	$6.48	$5.97	$6.13	+1.29%	5,916,400
May 1999	$5.64	$6.23	$5.38	$6.05	+8.10%	4,877,200
Apr 1999	$4.50	$5.94	$4.38	$5.59	+24.31%	6,029,600
Mar 1999	$4.50	$4.61	$4.27	$4.50	-0.35%	5,498,000
Feb 1999	$4.58	$4.78	$4.39	$4.52	-1.37%	4,393,600
Jan 1999	$5.19	$5.19	$4.38	$4.58	-11.75%	4,321,600
Dec 1998	$4.97	$5.19	$4.25	$5.19	+3.75%	5,271,200
Nov 1998	$4.58	$5.45	$4.58	$5.00	+9.97%	6,316,800
Oct 1998	$3.95	$4.63	$3.38	$4.55	+13.67%	6,019,600
Sep 1998	$4.53	$4.92	$3.91	$4.00	-9.86%	6,789,600
Aug 1998	$4.67	$5.50	$4.39	$4.44	-4.38%	8,443,600
Jul 1998	$5.84	$5.84	$4.64	$4.64	-21.43%	5,517,200
Jun 1998	$5.48	$6.06	$5.00	$5.91	+8.31%	7,045,200
May 1998	$6.28	$6.34	$5.13	$5.45	-14.04%	5,139,600
Apr 1998	$6.41	$6.69	$5.61	$6.34	-1.46%	4,205,200
Mar 1998	$6.00	$6.53	$5.72	$6.44	+8.14%	4,508,400
Feb 1998	$5.64	$6.14	$5.64	$5.95	+5.83%	3,773,600
Jan 1998	$5.63	$5.94	$5.39	$5.63	-0.14%	4,680,000
Dec 1997	$5.95	$6.20	$5.58	$5.63	-6.12%	4,296,000
Nov 1997	$6.36	$6.44	$5.75	$6.00	-5.18%	6,769,600
Oct 1997	$6.01	$6.92	$6.01	$6.33	+5.47%	8,374,400
Sep 1997	$5.55	$6.05	$5.55	$6.00	+7.56%	5,244,000
Aug 1997	$5.07	$5.62	$5.02	$5.58	+9.51%	5,400,000
Jul 1997	$4.75	$5.09	$4.73	$5.09	+7.24%	4,328,800
Jun 1997	$4.56	$4.91	$4.56	$4.75	+3.75%	4,865,600
May 1997	$4.25	$4.63	$4.25	$4.58	+6.93%	4,289,600
Apr 1997	$4.36	$4.42	$4.13	$4.28	-1.44%	4,632,000
Mar 1997	$4.20	$4.63	$4.14	$4.34	+3.35%	5,162,400
Feb 1997	$3.86	$4.33	$3.83	$4.20	+8.91%	4,788,800
Jan 1997	$4.19	$4.28	$3.84	$3.86	-7.84%	4,201,600
Dec 1996	$3.78	$4.25	$3.75	$4.19	+9.84%	5,588,800
Nov 1996	$3.64	$3.81	$3.58	$3.81	+4.27%	3,269,600
Oct 1996	$3.45	$3.66	$3.45	$3.66	+5.88%	4,102,400
Sep 1996	$3.22	$3.50	$3.20	$3.45	+7.28%	4,230,400
Aug 1996	$3.11	$3.27	$3.09	$3.22	+4.57%	3,129,600
Jul 1996	$3.22	$3.22	$3.00	$3.08	-4.37%	5,753,600
Jun 1996	$3.30	$3.39	$3.13	$3.22	-1.90%	4,786,400
May 1996	$3.27	$3.56	$3.20	$3.28	0.00%	4,069,600
Apr 1996	$3.45	$3.47	$3.20	$3.28	-4.54%	3,542,400
Mar 1996	$3.41	$3.48	$3.27	$3.44	+1.38%	3,088,800
Feb 1996	$3.27	$3.50	$3.23	$3.39	+3.83%	2,819,200
Jan 1996	$3.13	$3.27	$3.05	$3.27	+3.98%	6,864,800
Dec 1995	$3.11	$3.17	$3.02	$3.14	+1.00%	6,480,000
Nov 1995	$3.05	$3.11	$3.03	$3.11	+2.05%	5,239,200
Oct 1995	$3.08	$3.09	$2.98	$3.05	-1.01%	6,484,800
Sep 1995	$3.14	$3.27	$3.02	$3.08	-2.96%	8,478,400
Aug 1995	$3.36	$3.36	$3.09	$3.17	-5.14%	8,056,000
Jul 1995	$3.25	$3.50	$3.22	$3.34	+2.39%	5,634,400
Jun 1995	$3.13	$3.34	$3.06	$3.27	+3.98%	4,497,600
May 1995	$3.09	$3.22	$3.00	$3.14	+1.00%	4,316,800
Apr 1995	$3.13	$3.16	$3.02	$3.11	-0.50%	2,725,600
Mar 1995	$3.11	$3.19	$3.05	$3.13	-0.50%	3,832,000
Feb 1995	$2.92	$3.17	$2.81	$3.14	+8.65%	3,846,400
Jan 1995	$3.02	$3.06	$2.88	$2.89	-3.20%	3,033,600
Dec 1994	$2.69	$3.00	$2.64	$2.99	+11.12%	3,208,000
Nov 1994	$2.88	$2.95	$2.59	$2.69	-6.52%	7,813,600
Oct 1994	$2.77	$2.97	$2.61	$2.88	+3.37%	8,277,600
Sep 1994	$3.19	$3.28	$2.73	$2.78	-13.17%	5,370,400
Aug 1994	$3.05	$3.23	$2.94	$3.20	+4.59%	4,972,000
Jul 1994	$2.81	$3.28	$2.78	$3.06	+9.50%	6,733,600
Jun 1994	$2.69	$2.95	$2.64	$2.80	+4.68%	7,281,600
May 1994	$2.78	$2.92	$2.50	$2.67	-4.47%	9,474,400
Apr 1994	$2.82	$2.95	$2.73	$2.80	-1.38%	4,122,400
Mar 1994	$2.86	$3.17	$2.82	$2.84	-1.36%	4,518,400
Feb 1994	$2.96	$2.99	$2.87	$2.88	-2.39%	2,497,600
Jan 1994	$2.75	$2.98	$2.67	$2.95	+6.50%	5,972,800
Dec 1993	$2.59	$2.77	$2.50	$2.77	+7.27%	8,769,600
Nov 1993	$2.62	$2.70	$2.55	$2.58	-2.08%	3,486,400
Oct 1993	$2.43	$2.71	$2.41	$2.63	+8.01%	4,542,400
Sep 1993	$2.45	$2.49	$2.29	$2.44	-0.95%	7,848,000
Aug 1993	$2.33	$2.49	$2.31	$2.46	+6.06%	2,625,600
Jul 1993	$2.33	$2.37	$2.26	$2.32	-1.00%	1,593,600
Jun 1993	$2.34	$2.40	$2.21	$2.34	-0.66%	7,140,800
May 1993	$2.13	$2.36	$2.13	$2.36	+10.62%	3,054,400
Apr 1993	$2.13	$2.22	$2.08	$2.13	-0.73%	2,873,600
Mar 1993	$2.24	$2.24	$2.09	$2.15	-4.85%	7,283,200
Feb 1993	$2.38	$2.52	$2.25	$2.26	-5.56%	4,174,400
Jan 1993	$2.32	$2.41	$2.27	$2.39	+2.34%	3,854,400
Dec 1992	$2.25	$2.34	$2.16	$2.34	+3.82%	7,056,000
Nov 1992	$2.36	$2.39	$2.13	$2.25	-4.64%	6,449,600
Oct 1992	$2.14	$2.38	$2.05	$2.36	+9.42%	6,000,000
Sep 1992	$1.80	$2.16	$1.79	$2.16	+19.48%	5,692,800
Aug 1992	$1.88	$1.89	$1.75	$1.80	-4.54%	4,331,200
Jul 1992	$1.81	$1.94	$1.75	$1.89	+4.91%	5,980,800
Jun 1992	$1.90	$1.94	$1.75	$1.80	-5.20%	4,130,400
May 1992	$1.88	$1.98	$1.81	$1.90	+1.67%	4,864,800
Apr 1992	$1.71	$1.88	$1.69	$1.87	+8.46%	6,146,400
Mar 1992	$1.82	$1.83	$1.67	$1.72	-5.43%	3,763,200
Feb 1992	$1.83	$1.98	$1.79	$1.82	-0.28%	8,618,400
Jan 1992	$1.59	$1.91	$1.53	$1.83	+15.46%	10,389,600
Dec 1991	$1.56	$1.66	$1.54	$1.58	+0.66%	4,380,000
Nov 1991	$1.66	$1.67	$1.48	$1.57	-5.04%	5,114,400
Oct 1991	$1.60	$1.72	$1.60	$1.66	+3.25%	7,377,600
Sep 1991	$1.55	$1.61	$1.53	$1.60	+2.67%	5,246,400
Aug 1991	$1.46	$1.57	$1.45	$1.56	+6.76%	5,690,400
Jul 1991	$1.41	$1.52	$1.41	$1.46	+3.68%	8,342,400
Jun 1991	$1.46	$1.51	$1.40	$1.41	-3.21%	5,373,600
May 1991	$1.44	$1.46	$1.30	$1.46	+1.45%	19,797,600
Apr 1991	$1.65	$1.66	$1.41	$1.44	-12.38%	18,141,600
Mar 1991	$1.52	$1.68	$1.50	$1.64	+7.14%	10,908,000
Feb 1991	$1.54	$1.58	$1.46	$1.53	0.00%	16,322,400
Jan 1991	$1.35	$1.57	$1.28	$1.53	+12.22%	14,486,400
Dec 1990	$1.35	$1.43	$1.32	$1.36	+0.38%	9,144,000
Nov 1990	$1.16	$1.38	$1.09	$1.36	+17.56%	16,516,800
Oct 1990	$1.18	$1.22	$1.15	$1.16	-1.33%	6,350,400
Sep 1990	$1.10	$1.22	$1.10	$1.17	+6.13%	11,764,800
Aug 1990	$1.28	$1.28	$1.02	$1.10	-13.82%	8,820,000
Jul 1990	$1.42	$1.46	$1.24	$1.28	-9.22%	10,881,600
Jun 1990	$1.29	$1.43	$1.21	$1.41	+9.72%	12,062,400
May 1990	$0.974	$1.31	$0.9688	$1.29	+32.09%	24,768,000
Apr 1990	$1.00	$1.02	$0.9635	$0.974	-2.60%	8,030,400
Mar 1990	$0.9323	$1.05	$0.9323	$1.00	+7.26%	6,427,200
Feb 1990	$0.9063	$0.9688	$0.8958	$0.9323	+4.07%	10,380,000
Jan 1990	$0.9167	$0.9844	$0.8802	$0.8958	-3.37%	7,876,800
Dec 1989	$0.8542	$0.9271	$0.8281	$0.9271	+8.54%	4,032,000
Nov 1989	$0.7969	$0.8594	$0.7917	$0.8542	+6.49%	5,265,600
Oct 1989	$0.9323	$0.9479	$0.7865	$0.8021	-13.48%	5,052,000
Sep 1989	$0.9375	$1.01	$0.8854	$0.9271	0.00%	10,099,200
Aug 1989	$0.7188	$0.9323	$0.6979	$0.9271	+28.99%	26,212,800
Jul 1989	$0.6979	$0.7448	$0.6875	$0.7188	+2.99%	5,966,400
Jun 1989	$0.7708	$0.7708	$0.6875	$0.6979	-7.59%	5,992,800
May 1989	$0.7813	$0.7917	$0.7344	$0.7552	-3.33%	4,274,400
Apr 1989	$0.724	$0.7813	$0.7135	$0.7813	+7.91%	4,161,600
Mar 1989	$0.7552	$0.7865	$0.6979	$0.724	-4.79%	3,849,600
Feb 1989	$0.8542	$0.8594	$0.7396	$0.7604	-11.52%	4,094,400
Jan 1989	$0.8698	$0.9167	$0.8542	$0.8594	-0.60%	6,021,600
Dec 1988	$0.776	$0.8646	$0.7604	$0.8646	+10.67%	3,544,800
Nov 1988	$0.7448	$0.7917	$0.7396	$0.7813	+2.74%	3,621,600
Oct 1988	$0.8073	$0.8958	$0.7604	$0.7604	-7.01%	11,097,600
Sep 1988	$0.7813	$0.8229	$0.7396	$0.8177	+3.29%	6,888,000
Aug 1988	$0.8958	$0.901	$0.75	$0.7917	-11.63%	5,311,200
Jul 1988	$0.9896	$1.07	$0.8854	$0.8958	-8.99%	6,021,600
Jun 1988	$0.8698	$1.00	$0.8542	$0.9844	+13.86%	8,589,600
May 1988	$0.8411	$0.8646	$0.75	$0.8646	+3.43%	6,758,400
Apr 1988	$0.8802	$0.901	$0.8229	$0.8359	-4.75%	4,958,400
Mar 1988	$0.7917	$0.9427	$0.7917	$0.8776	+11.22%	17,812,800
Feb 1988	$0.7604	$0.7891	$0.75	$0.7891	+4.48%	14,318,400
Jan 1988	$0.6563	$0.776	$0.6536	$0.7552	+16.94%	12,691,200
Dec 1987	$0.50	$0.6745	$0.4583	$0.6458	+27.84%	12,552,000
Nov 1987	$0.5625	$0.5885	$0.4896	$0.5052	-10.19%	8,875,200
Oct 1987	$0.8411	$0.8411	$0.5156	$0.5625	-32.29%	10,185,600
Sep 1987	$0.9219	$0.9245	$0.7865	$0.8307	-10.39%	30,864,000
Aug 1987	$0.8203	$0.9375	$0.8203	$0.9271	+12.30%	8,212,800
Jul 1987	$0.7552	$0.8385	$0.7292	$0.8255	+10.07%	12,331,200
Jun 1987	$0.7422	$0.7813	$0.7292	$0.75	+1.05%	2,923,200
May 1987	$0.7057	$0.75	$0.6875	$0.7422	+5.95%	12,926,400
Apr 1987	$0.724	$0.7344	$0.6901	$0.7005	-4.27%	6,888,000
Mar 1987	$0.7266	$0.8073	$0.7083	$0.7318	+0.72%	24,384,000
Feb 1987	$0.7682	$0.8177	$0.6771	$0.7266	-5.42%	15,878,400
Jan 1987	$0.7057	$0.7969	$0.7057	$0.7682	+8.86%	11,443,200
Dec 1986	$0.7474	$0.75	$0.6875	$0.7057	-5.90%	13,972,800
Nov 1986	$0.7474	$0.7708	$0.7396	$0.75	+0.35%	11,342,400
Oct 1986	$0.6953	$0.763	$0.6849	$0.7474	+7.49%	12,408,000
Sep 1986	$0.7135	$0.7474	$0.6875	$0.6953	-1.84%	10,046,400
Aug 1986	$0.7005	$0.7865	$0.6875	$0.7083	+1.12%	7,497,600
Jul 1986	$0.776	$0.7917	$0.6901	$0.7005	-9.73%	9,960,000
Jun 1986	$0.7552	$0.8021	$0.7344	$0.776	+2.76%	8,928,000
May 1986	$0.737	$0.7734	$0.6328	$0.7552	+2.47%	7,819,200
Apr 1986	$0.7708	$0.8281	$0.6979	$0.737	-3.74%	11,688,000
Mar 1986	$0.6328	$0.776	$0.6328	$0.7656	+20.99%	23,467,200
Feb 1986	$0.5469	$0.6615	$0.5469	$0.6328	+15.71%	12,326,400
Jan 1986	$0.5703	$0.5703	$0.5026	$0.5469	-4.11%	10,084,800
Dec 1985	$0.5417	$0.5729	$0.526	$0.5703	+5.29%	8,337,600
Nov 1985	$0.4714	$0.5469	$0.4714	$0.5417	+15.56%	18,883,200
Oct 1985	$0.4063	$0.4792	$0.4036	$0.4688	+15.38%	15,158,400
Sep 1985	$0.4141	$0.4167	$0.3932	$0.4063	-1.89%	4,204,800
Aug 1985	$0.388	$0.4167	$0.3672	$0.4141	+6.71%	9,168,000
Jul 1985	$0.3594	$0.3932	$0.3594	$0.388	+8.76%	18,571,200
Jun 1985	$0.3698	$0.375	$0.349	$0.3568	-3.52%	7,156,800
May 1985	$0.3646	$0.3802	$0.3438	$0.3698	+1.43%	8,457,600
Apr 1985	$0.3698	$0.3906	$0.3542	$0.3646	-1.41%	7,953,600
Mar 1985	$0.4271	$0.4271	$0.349	$0.3698	-13.94%	17,947,200
Feb 1985	$0.4167	$0.4375	$0.4115	$0.4297	+3.13%	11,558,400
Jan 1985	$0.3698	$0.4219	$0.362	$0.4167	+14.29%	6,950,400
Dec 1984	$0.3828	$0.3828	$0.3568	$0.3646	-4.76%	4,075,200
Nov 1984	$0.388	$0.4115	$0.362	$0.3828	-0.68%	2,851,200
Oct 1984	$0.4323	$0.4323	$0.3854	$0.3854	-11.38%	1,660,800
Sep 1984	$0.4167	$0.4401	$0.3958	$0.4349	+4.37%	11,112,000
Aug 1984	$0.3385	$0.4167	$0.3333	$0.4167	+21.21%	11,860,800
Jul 1984	$0.3932	$0.3958	$0.3411	$0.3438	-12.58%	1,492,800
Jun 1984	$0.4036	$0.4063	$0.3776	$0.3932	-2.58%	1,291,200
May 1984	$0.401	$0.4271	$0.3932	$0.4036	+0.65%	7,824,000
Apr 1984	$0.4349	$0.4375	$0.401	$0.401	-8.88%	1,065,600
Mar 1984	$0.4323	$0.4427	$0.4219	$0.4401	+1.81%	3,307,200
Feb 1984	$0.4766	$0.4896	$0.3958	$0.4323	-9.29%	3,144,000
Jan 1984	$0.4896	$0.5078	$0.4766	$0.4766	-2.66%	1,963,200
Dec 1983	$0.4792	$0.5052	$0.4635	$0.4896	+2.17%	4,070,400
Nov 1983	$0.4219	$0.487	$0.4167	$0.4792	+12.20%	2,318,400
Oct 1983	$0.4896	$0.4948	$0.4271	$0.4271	-11.83%	2,419,200
Sep 1983	$0.4167	$0.50	$0.4167	$0.4844	+16.25%	3,134,400
Aug 1983	$0.4583	$0.4661	$0.4141	$0.4167	-9.09%	2,457,600
Jul 1983	$0.4792	$0.4844	$0.4375	$0.4583	-4.35%	4,046,400
Jun 1983	$0.4583	$0.4922	$0.4063	$0.4792	+2.79%	5,131,200
May 1983	$0.4766	$0.4766	$0.4271	$0.4661	-2.19%	3,480,000
Apr 1983	$0.3802	$0.4896	$0.3776	$0.4766	+25.34%	4,838,400
Mar 1983	$0.4063	$0.4245	$0.375	$0.3802	-6.41%	3,139,200
Feb 1983	$0.3932	$0.4167	$0.388	$0.4063	+3.31%	3,158,400
Jan 1983	$0.3802	$0.4245	$0.375	$0.3932	+4.86%	3,278,400
Dec 1982	$0.3516	$0.401	$0.3359	$0.375	+6.67%	2,673,600
Nov 1982	$0.401	$0.4375	$0.349	$0.3516	-11.18%	6,417,600
Oct 1982	$0.3438	$0.4063	$0.3073	$0.3958	+15.15%	3,950,400
Sep 1982	$0.3047	$0.3594	$0.3021	$0.3438	+12.82%	1,704,000
Aug 1982	$0.3021	$0.3099	$0.2656	$0.3047	+0.86%	3,537,600
Jul 1982	$0.3385	$0.3438	$0.3021	$0.3021	-10.77%	1,963,200
Jun 1982	$0.3516	$0.3516	$0.3333	$0.3385	-4.41%	4,008,000
May 1982	$0.375	$0.4063	$0.3464	$0.3542	-5.56%	4,915,200
Apr 1982	$0.3438	$0.3932	$0.3438	$0.375	+9.09%	2,328,000
Mar 1982	$0.3802	$0.3802	$0.3359	$0.3438	-10.20%	2,841,600
Feb 1982	$0.4427	$0.4635	$0.3828	$0.3828	-13.53%	5,241,600
Jan 1982	$0.4818	$0.4844	$0.4375	$0.4427	-8.60%	2,184,000
Dec 1981	$0.4427	$0.526	$0.4375	$0.4844	+9.41%	4,036,800
Nov 1981	$0.4375	$0.4557	$0.4323	$0.4427	+1.19%	6,148,800
Oct 1981	$0.5156	$0.5521	$0.4349	$0.4375	-15.15%	2,356,800
Sep 1981	$0.5391	$0.5521	$0.4922	$0.5156	-4.81%	2,409,600
Aug 1981	$0.6302	$0.651	$0.5339	$0.5417	-13.33%	1,915,200
Jul 1981	$0.638	$0.6432	$0.612	$0.625	-2.04%	4,694,400
Jun 1981	$0.6641	$0.6745	$0.6198	$0.638	-3.54%	4,564,800
May 1981	$0.6354	$0.6615	$0.5833	$0.6615	+4.10%	3,542,400
Apr 1981	$0.6042	$0.6719	$0.5547	$0.6354	+5.63%	7,747,200
Mar 1981	$0.4583	$0.6016	$0.4583	$0.6016	+32.00%	10,790,400
Feb 1981	$0.4349	$0.4557	$0.4323	$0.4557	+4.79%	3,153,600
Jan 1981	$0.4323	$0.4531	$0.4297	$0.4349	+0.60%	3,436,800
Dec 1980	$0.4609	$0.4609	$0.4271	$0.4323	-6.21%	3,926,400
Nov 1980	$0.474	$0.5052	$0.4479	$0.4609	-2.75%	2,918,400
Oct 1980	$0.4766	$0.5286	$0.4661	$0.474	-0.55%	4,291,200
Sep 1980	$0.4583	$0.5182	$0.4531	$0.4766	+3.98%	4,315,200
Aug 1980	$0.4583	$0.50	$0.4531	$0.4583	0.00%	3,484,800
Jul 1980	$0.3568	$0.4688	$0.3516	$0.4583	+28.47%	5,515,200
Jun 1980	$0.3802	$0.3802	$0.3464	$0.3568	-6.16%	3,072,000
May 1980	$0.3438	$0.3854	$0.3359	$0.3802	+10.61%	2,572,800
Apr 1980	$0.3776	$0.3776	$0.3359	$0.3438	-8.97%	1,992,000
Mar 1980	$0.3802	$0.3958	$0.375	$0.3776	–	1,732,800

Seasonality

DCI 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	2.9%	-0.8%	-2.6%	1.9%	0.5%	0.8%	4.3%	1.3%	-1.4%	1.0%	5.8%	-2.2%
Months up	7 of 10	4 of 10	3 of 10	5 of 10	6 of 10	5 of 10	9 of 10	5 of 10	4 of 10	6 of 10	8 of 9	4 of 9
2026	15.0%	-8.8%	-8.5%	3.9%	-7.1%	10.1%	5.0%	-3.2%	-4.2%	-4.7%
2025	5.7%	-2.6%	-2.9%	-2.0%	5.8%	0.1%	3.8%	11.2%	2.7%	2.9%	6.7%	-1.1%
2024	-1.2%	11.3%	4.3%	-3.3%	2.0%	-2.5%	4.6%	-2.4%	1.3%	-0.7%	6.7%	-13.4%
2023	5.9%	1.8%	3.3%	-2.7%	-7.9%	7.3%	0.5%	2.1%	-6.6%	-3.3%	5.5%	7.9%
2022	-6.1%	-2.1%	-4.3%	-5.6%	6.6%	-7.5%	13.0%	-5.2%	-4.6%	17.2%	6.0%	-3.0%
2021	6.4%	-0.6%	-1.3%	8.1%	-2.1%	3.5%	4.2%	2.7%	-15.3%	4.5%	-6.0%	5.4%
2020	-10.0%	-12.7%	-14.3%	13.5%	8.3%	-1.5%	3.9%	4.6%	-7.8%	2.3%	12.1%	5.4%
2019	9.0%	9.5%	-3.0%	7.0%	-11.4%	7.6%	-1.8%	-2.8%	7.7%	1.3%	6.3%	3.1%
2018	3.5%	-6.0%	-5.1%	-1.8%	6.6%	-4.0%	5.7%	6.5%	15.1%	-12.0%	9.3%	-22.3%
2017	0.4%	2.1%	6.0%	1.7%	3.6%	-4.7%	4.3%	-0.1%	-2.8%	2.8%	5.7%	-1.5%