General Dynamics Corp (GD) stock
GDNYSEShip & Boat Building & RepairingFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Oct 4, 2026Last filing: 10-Q on Oct 30, 2026Score 18/3020% above fair value
$372.59+1.77 (+0.48%)
Close on Oct 30, 2026Market cap $100.81BP/E 21.9Yield –
Price history
General Dynamics share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$372.59
+0.48% on the day
52-week range
$306.77 – $400.00
-6.9% from the high
Change over 52 weeks
+8.1%
From $344.66 on Oct 30, 2025
Average volume
1.17M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $331.30 | $386.60 | $322.00 | $372.59 | +12.28% | 28,704,755 |
| Sep 2026 | $371.50 | $375.31 | $329.41 | $331.83 | -10.64% | 27,596,673 |
| Aug 2026 | $387.55 | $397.20 | $367.46 | $371.35 | -3.15% | 17,154,312 |
| Jul 2026 | $356.15 | $400.00 | $355.00 | $383.42 | +8.24% | 26,449,397 |
| Jun 2026 | $343.35 | $367.00 | $335.02 | $354.24 | +2.14% | 29,404,711 |
| May 2026 | $345.48 | $353.57 | $333.29 | $346.82 | +0.73% | 23,034,250 |
| Apr 2026 | $346.81 | $353.03 | $306.77 | $344.30 | +0.31% | 31,530,591 |
| Mar 2026 | $362.43 | $366.75 | $337.81 | $343.22 | -3.87% | 30,634,250 |
| Feb 2026 | $349.29 | $363.37 | $337.32 | $357.05 | +1.70% | 24,257,351 |
| Jan 2026 | $336.54 | $369.70 | $334.28 | $351.09 | +4.29% | 32,201,671 |
| Dec 2025 | $339.63 | $347.44 | $332.08 | $336.66 | -1.45% | 24,767,766 |
| Nov 2025 | $344.00 | $353.74 | $334.35 | $341.63 | -0.95% | 20,050,516 |
| Oct 2025 | $337.90 | $360.50 | $327.33 | $344.90 | +1.14% | 24,746,426 |
| Sep 2025 | $324.38 | $341.02 | $318.81 | $341.00 | +5.06% | 23,632,331 |
| Aug 2025 | $309.65 | $326.03 | $306.03 | $324.57 | +4.16% | 18,438,603 |
| Jul 2025 | $291.63 | $322.50 | $289.40 | $311.61 | +6.84% | 28,758,966 |
| Jun 2025 | $277.84 | $293.14 | $268.10 | $291.66 | +4.73% | 23,526,752 |
| May 2025 | $271.51 | $282.91 | $266.98 | $278.49 | +2.34% | 24,120,871 |
| Apr 2025 | $272.58 | $280.93 | $239.20 | $272.12 | -0.17% | 37,813,576 |
| Mar 2025 | $255.17 | $279.25 | $250.41 | $272.58 | +7.91% | 34,348,045 |
| Feb 2025 | $256.00 | $259.23 | $239.87 | $252.60 | -1.70% | 31,954,818 |
| Jan 2025 | $264.90 | $274.15 | $247.01 | $256.98 | -2.47% | 35,517,063 |
| Dec 2024 | $282.90 | $283.16 | $257.26 | $263.49 | -7.23% | 36,897,036 |
| Nov 2024 | $292.96 | $316.90 | $278.12 | $284.01 | -2.61% | 25,388,893 |
| Oct 2024 | $297.64 | $313.11 | $291.31 | $291.61 | -3.50% | 24,523,434 |
| Sep 2024 | $299.00 | $309.97 | $292.24 | $302.20 | +0.95% | 28,637,157 |
| Aug 2024 | $300.00 | $300.95 | $282.32 | $299.36 | +0.22% | 21,087,106 |
| Jul 2024 | $291.35 | $299.96 | $276.79 | $298.71 | +2.95% | 26,200,569 |
| Jun 2024 | $300.89 | $302.75 | $288.46 | $290.14 | -3.21% | 18,162,442 |
| May 2024 | $286.58 | $301.48 | $282.51 | $299.77 | +4.42% | 19,678,225 |
| Apr 2024 | $287.71 | $296.50 | $274.32 | $287.09 | +1.63% | 28,592,809 |
| Mar 2024 | $273.30 | $284.75 | $270.43 | $282.49 | +3.38% | 16,191,186 |
| Feb 2024 | $265.65 | $274.98 | $262.50 | $273.25 | +3.12% | 18,389,624 |
| Jan 2024 | $259.67 | $269.50 | $247.36 | $264.99 | +2.05% | 29,839,806 |
| Dec 2023 | $247.09 | $259.88 | $246.81 | $259.67 | +5.14% | 19,761,202 |
| Nov 2023 | $242.00 | $248.89 | $238.31 | $246.97 | +2.35% | 21,519,181 |
| Oct 2023 | $221.50 | $245.06 | $214.53 | $241.31 | +9.20% | 33,865,879 |
| Sep 2023 | $227.85 | $227.94 | $214.60 | $220.97 | -2.50% | 19,316,173 |
| Aug 2023 | $223.36 | $228.73 | $221.22 | $226.64 | +1.37% | 21,487,863 |
| Jul 2023 | $214.46 | $225.44 | $211.94 | $223.58 | +3.92% | 26,989,173 |
| Jun 2023 | $205.37 | $217.80 | $203.97 | $215.15 | +5.37% | 20,733,097 |
| May 2023 | $218.05 | $220.42 | $202.35 | $204.18 | -6.49% | 28,692,508 |
| Apr 2023 | $228.71 | $233.35 | $210.11 | $218.34 | -4.32% | 23,473,427 |
| Mar 2023 | $227.20 | $233.78 | $212.77 | $228.21 | +0.13% | 29,773,640 |
| Feb 2023 | $231.20 | $237.76 | $227.56 | $227.91 | -2.21% | 19,491,409 |
| Jan 2023 | $247.85 | $251.94 | $220.33 | $233.06 | -6.07% | 26,091,132 |
| Dec 2022 | $253.19 | $256.86 | $241.92 | $248.11 | -1.70% | 17,727,360 |
| Nov 2022 | $250.55 | $254.40 | $242.31 | $252.39 | +1.04% | 21,080,394 |
| Oct 2022 | $214.89 | $252.21 | $214.30 | $249.80 | +17.74% | 23,420,847 |
| Sep 2022 | $228.80 | $237.41 | $212.03 | $212.17 | -7.32% | 23,503,916 |
| Aug 2022 | $226.55 | $244.08 | $223.88 | $228.93 | +1.00% | 21,451,677 |
| Jul 2022 | $221.24 | $227.45 | $207.42 | $226.67 | +2.45% | 19,257,225 |
| Jun 2022 | $227.09 | $235.82 | $208.12 | $221.25 | -1.63% | 28,056,971 |
| May 2022 | $236.53 | $244.15 | $210.19 | $224.91 | -4.91% | 35,856,061 |
| Apr 2022 | $241.17 | $249.69 | $234.85 | $236.53 | -1.93% | 24,768,908 |
| Mar 2022 | $235.00 | $254.99 | $224.38 | $241.18 | +2.87% | 44,712,299 |
| Feb 2022 | $212.19 | $234.99 | $207.84 | $234.45 | +10.54% | 28,156,609 |
| Jan 2022 | $209.00 | $214.70 | $200.65 | $212.10 | +1.74% | 24,894,981 |
| Dec 2021 | $192.00 | $209.47 | $189.43 | $208.47 | +10.32% | 22,687,917 |
| Nov 2021 | $202.81 | $203.84 | $188.64 | $188.97 | -6.80% | 18,954,840 |
| Oct 2021 | $197.27 | $210.21 | $194.06 | $202.75 | +3.43% | 18,937,642 |
| Sep 2021 | $201.00 | $206.46 | $190.69 | $196.03 | -2.14% | 21,083,566 |
| Aug 2021 | $196.80 | $201.15 | $193.36 | $200.31 | +2.18% | 15,102,418 |
| Jul 2021 | $187.82 | $199.95 | $182.66 | $196.03 | +4.13% | 19,025,479 |
| Jun 2021 | $191.25 | $194.27 | $184.53 | $188.26 | -0.87% | 23,582,855 |
| May 2021 | $190.99 | $197.51 | $185.32 | $189.91 | -0.17% | 21,037,517 |
| Apr 2021 | $181.63 | $191.46 | $179.85 | $190.23 | +4.78% | 23,119,512 |
| Mar 2021 | $165.00 | $184.37 | $163.12 | $181.56 | +11.07% | 27,960,472 |
| Feb 2021 | $147.42 | $168.97 | $146.53 | $163.47 | +11.45% | 25,775,268 |
| Jan 2021 | $149.26 | $158.99 | $144.50 | $146.68 | -1.44% | 31,553,731 |
| Dec 2020 | $151.04 | $156.14 | $146.29 | $148.82 | -0.35% | 29,823,323 |
| Nov 2020 | $133.37 | $155.22 | $132.57 | $149.35 | +13.72% | 29,348,254 |
| Oct 2020 | $138.89 | $146.97 | $129.17 | $131.33 | -5.13% | 31,706,714 |
| Sep 2020 | $147.80 | $156.56 | $135.16 | $138.43 | -7.31% | 24,273,109 |
| Aug 2020 | $145.66 | $160.84 | $144.32 | $149.35 | +1.78% | 23,662,365 |
| Jul 2020 | $149.00 | $153.26 | $137.82 | $146.74 | -1.82% | 25,813,149 |
| Jun 2020 | $146.75 | $168.33 | $143.68 | $149.46 | +1.79% | 34,501,010 |
| May 2020 | $129.16 | $152.45 | $121.67 | $146.83 | +12.41% | 42,757,694 |
| Apr 2020 | $126.71 | $142.46 | $124.70 | $130.62 | -1.28% | 41,956,654 |
| Mar 2020 | $160.56 | $170.19 | $100.55 | $132.31 | -17.15% | 65,954,959 |
| Feb 2020 | $177.16 | $190.08 | $155.47 | $159.69 | -8.98% | 33,991,128 |
| Jan 2020 | $177.45 | $185.81 | $174.79 | $175.44 | -0.52% | 30,320,360 |
| Dec 2019 | $182.03 | $183.93 | $175.32 | $176.35 | -2.97% | 27,330,208 |
| Nov 2019 | $178.03 | $187.92 | $176.97 | $181.74 | +2.79% | 23,731,201 |
| Oct 2019 | $183.84 | $184.54 | $172.01 | $176.80 | -3.25% | 28,333,275 |
| Sep 2019 | $190.04 | $193.76 | $182.54 | $182.73 | -4.46% | 30,409,173 |
| Aug 2019 | $185.59 | $192.22 | $175.03 | $191.27 | +2.87% | 21,602,869 |
| Jul 2019 | $183.33 | $190.16 | $179.12 | $185.94 | +2.27% | 23,564,297 |
| Jun 2019 | $161.37 | $182.08 | $161.03 | $181.82 | +13.06% | 21,905,999 |
| May 2019 | $179.12 | $179.93 | $160.21 | $160.82 | -10.02% | 30,397,904 |
| Apr 2019 | $170.25 | $193.11 | $166.75 | $178.72 | +5.58% | 27,964,674 |
| Mar 2019 | $171.00 | $173.48 | $163.93 | $169.28 | -0.55% | 27,663,907 |
| Feb 2019 | $171.38 | $175.47 | $168.23 | $170.22 | -0.56% | 25,454,285 |
| Jan 2019 | $155.32 | $176.16 | $152.44 | $171.17 | +8.88% | 31,845,748 |
| Dec 2018 | $187.06 | $187.47 | $143.87 | $157.21 | -14.97% | 41,094,830 |
| Nov 2018 | $173.27 | $185.81 | $173.19 | $184.89 | +7.13% | 32,881,375 |
| Oct 2018 | $206.00 | $207.72 | $164.76 | $172.58 | -15.70% | 39,512,466 |
| Sep 2018 | $192.48 | $206.38 | $191.40 | $204.72 | +5.85% | 21,540,710 |
| Aug 2018 | $199.39 | $199.89 | $190.48 | $193.40 | -3.18% | 25,956,694 |
| Jul 2018 | $185.19 | $204.06 | $184.65 | $199.76 | +7.16% | 31,241,030 |
| Jun 2018 | $203.70 | $204.67 | $184.21 | $186.41 | -7.59% | 33,054,093 |
| May 2018 | $201.15 | $208.88 | $191.00 | $201.71 | +0.20% | 33,377,689 |
| Apr 2018 | $220.51 | $229.74 | $201.24 | $201.31 | -8.87% | 38,069,593 |
| Mar 2018 | $222.98 | $230.00 | $216.70 | $220.90 | -0.70% | 28,336,812 |
| Feb 2018 | $222.39 | $227.82 | $203.90 | $222.45 | -0.01% | 35,014,069 |
| Jan 2018 | $203.54 | $229.54 | $199.50 | $222.48 | +9.35% | 37,219,138 |
| Dec 2017 | $207.11 | $207.18 | $195.69 | $203.45 | -1.79% | 23,849,762 |
| Nov 2017 | $203.57 | $207.85 | $197.71 | $207.16 | +2.06% | 21,843,122 |
| Oct 2017 | $206.43 | $214.81 | $202.03 | $202.98 | -1.26% | 21,376,105 |
| Sep 2017 | $201.77 | $207.60 | $195.70 | $205.58 | +2.10% | 19,651,154 |
| Aug 2017 | $196.96 | $202.27 | $193.90 | $201.35 | +2.56% | 24,586,391 |
| Jul 2017 | $199.42 | $205.90 | $192.84 | $196.33 | -0.89% | 26,310,042 |
| Jun 2017 | $203.16 | $205.17 | $196.13 | $198.10 | -2.53% | 22,757,093 |
| May 2017 | $194.24 | $203.28 | $190.31 | $203.25 | +4.88% | 21,927,906 |
| Apr 2017 | $187.48 | $196.97 | $185.64 | $193.79 | +3.52% | 22,138,636 |
| Mar 2017 | $190.50 | $194.00 | $183.72 | $187.20 | -1.38% | 27,402,852 |
| Feb 2017 | $181.31 | $191.31 | $179.11 | $189.81 | +4.82% | 24,164,504 |
| Jan 2017 | $174.39 | $187.37 | $172.43 | $181.08 | +4.88% | 32,435,762 |
| Dec 2016 | $175.81 | $180.09 | $168.00 | $172.66 | -1.53% | 32,617,087 |
| Nov 2016 | $151.07 | $176.45 | $148.76 | $175.35 | +16.33% | 38,986,602 |
| Oct 2016 | $154.58 | $155.65 | $149.04 | $150.74 | -2.85% | 27,912,405 |
| Sep 2016 | $152.63 | $156.97 | $149.14 | $155.16 | +1.93% | 24,149,500 |
| Aug 2016 | $147.15 | $153.80 | $146.82 | $152.22 | +3.63% | 30,671,900 |
| Jul 2016 | $139.52 | $147.67 | $136.71 | $146.89 | +5.49% | 34,197,300 |
| Jun 2016 | $141.87 | $142.13 | $132.68 | $139.24 | -1.85% | 41,175,700 |
| May 2016 | $140.72 | $147.16 | $139.97 | $141.87 | +0.96% | 28,143,900 |
| Apr 2016 | $130.38 | $144.15 | $129.55 | $140.52 | +6.97% | 30,643,700 |
| Mar 2016 | $136.97 | $138.37 | $127.74 | $131.37 | -3.60% | 37,903,600 |
| Feb 2016 | $132.30 | $138.53 | $125.74 | $136.27 | +1.87% | 37,136,600 |
| Jan 2016 | $135.62 | $137.35 | $121.61 | $133.77 | -2.61% | 40,883,500 |
| Dec 2015 | $147.23 | $148.40 | $136.08 | $137.36 | -6.21% | 31,547,200 |
| Nov 2015 | $149.24 | $149.38 | $140.18 | $146.46 | -1.43% | 27,970,300 |
| Oct 2015 | $138.00 | $152.51 | $135.77 | $148.58 | +7.71% | 28,182,700 |
| Sep 2015 | $139.94 | $145.85 | $134.10 | $137.95 | -2.87% | 30,445,600 |
| Aug 2015 | $149.13 | $153.76 | $132.02 | $142.03 | -4.75% | 28,387,000 |
| Jul 2015 | $142.43 | $153.40 | $141.45 | $149.11 | +5.24% | 35,782,700 |
| Jun 2015 | $140.35 | $147.03 | $137.58 | $141.69 | +1.09% | 30,953,300 |
| May 2015 | $137.82 | $141.96 | $137.06 | $140.16 | +2.07% | 25,672,600 |
| Apr 2015 | $135.07 | $140.19 | $130.91 | $137.32 | +1.17% | 26,967,900 |
| Mar 2015 | $138.78 | $140.62 | $131.33 | $135.73 | -2.20% | 37,454,600 |
| Feb 2015 | $133.89 | $142.55 | $132.50 | $138.78 | +4.18% | 23,690,700 |
| Jan 2015 | $138.47 | $142.41 | $132.63 | $133.21 | -3.20% | 39,161,300 |
| Dec 2014 | $145.00 | $145.65 | $135.05 | $137.62 | -5.32% | 42,174,100 |
| Nov 2014 | $139.76 | $146.13 | $138.72 | $145.36 | +4.01% | 29,582,600 |
| Oct 2014 | $126.17 | $140.78 | $114.73 | $139.76 | +9.97% | 51,105,500 |
| Sep 2014 | $123.35 | $130.17 | $122.54 | $127.09 | +3.12% | 30,466,900 |
| Aug 2014 | $116.42 | $124.89 | $114.10 | $123.25 | +5.55% | 27,140,800 |
| Jul 2014 | $115.17 | $122.17 | $114.04 | $116.77 | +0.19% | 31,320,900 |
| Jun 2014 | $118.11 | $121.68 | $116.16 | $116.55 | -1.33% | 30,766,500 |
| May 2014 | $109.51 | $118.22 | $109.18 | $118.12 | +7.92% | 41,201,300 |
| Apr 2014 | $109.16 | $112.10 | $104.22 | $109.45 | +0.49% | 38,578,800 |
| Mar 2014 | $108.06 | $113.57 | $105.50 | $108.92 | -0.57% | 49,991,200 |
| Feb 2014 | $101.00 | $110.25 | $97.58 | $109.54 | +8.12% | 52,924,600 |
| Jan 2014 | $94.85 | $102.18 | $93.85 | $101.31 | +6.03% | 48,352,900 |
| Dec 2013 | $91.40 | $95.76 | $88.85 | $95.55 | +4.24% | 24,337,700 |
| Nov 2013 | $86.85 | $92.75 | $86.36 | $91.66 | +5.81% | 26,425,500 |
| Oct 2013 | $87.45 | $88.98 | $83.61 | $86.63 | -1.02% | 33,912,300 |
| Sep 2013 | $84.32 | $89.94 | $83.76 | $87.52 | +5.13% | 25,018,100 |
| Aug 2013 | $85.80 | $87.85 | $82.23 | $83.25 | -2.45% | 29,017,100 |
| Jul 2013 | $78.06 | $86.60 | $77.40 | $85.34 | +8.95% | 45,026,700 |
| Jun 2013 | $77.23 | $79.48 | $75.63 | $78.33 | +1.60% | 38,048,800 |
| May 2013 | $73.68 | $78.76 | $73.67 | $77.10 | +4.25% | 38,231,400 |
| Apr 2013 | $70.14 | $74.09 | $65.37 | $73.96 | +4.89% | 59,580,400 |
| Mar 2013 | $67.54 | $70.80 | $66.47 | $70.51 | +3.74% | 38,094,900 |
| Feb 2013 | $66.46 | $69.04 | $64.47 | $67.97 | +2.52% | 57,675,900 |
| Jan 2013 | $70.67 | $72.01 | $66.13 | $66.30 | -4.29% | 54,965,500 |
| Dec 2012 | $66.78 | $70.59 | $65.29 | $69.27 | +4.17% | 31,884,800 |
| Nov 2012 | $68.29 | $69.95 | $61.70 | $66.50 | -2.32% | 38,889,700 |
| Oct 2012 | $66.03 | $68.75 | $65.03 | $68.08 | +2.96% | 28,772,300 |
| Sep 2012 | $65.55 | $67.29 | $64.29 | $66.12 | +0.93% | 32,732,400 |
| Aug 2012 | $63.70 | $66.58 | $61.09 | $65.51 | +3.26% | 33,896,900 |
| Jul 2012 | $66.09 | $66.59 | $61.30 | $63.44 | -3.82% | 36,939,700 |
| Jun 2012 | $63.14 | $65.96 | $61.54 | $65.96 | +3.05% | 34,365,000 |
| May 2012 | $67.57 | $68.68 | $62.77 | $64.01 | -5.17% | 39,358,100 |
| Apr 2012 | $73.39 | $74.54 | $66.44 | $67.50 | -8.01% | 34,687,200 |
| Mar 2012 | $72.76 | $74.15 | $70.69 | $73.38 | +0.20% | 29,298,700 |
| Feb 2012 | $69.82 | $73.67 | $69.10 | $73.23 | +5.88% | 31,497,500 |
| Jan 2012 | $67.97 | $72.89 | $66.76 | $69.16 | +4.14% | 43,474,400 |
| Dec 2011 | $66.07 | $67.36 | $62.31 | $66.41 | +0.53% | 30,098,900 |
| Nov 2011 | $62.79 | $66.38 | $60.60 | $66.06 | +2.91% | 45,521,600 |
| Oct 2011 | $56.85 | $66.42 | $54.72 | $64.19 | +12.83% | 45,927,900 |
| Sep 2011 | $64.08 | $64.66 | $53.95 | $56.89 | -11.22% | 54,213,300 |
| Aug 2011 | $68.45 | $68.45 | $57.39 | $64.08 | -5.96% | 73,604,100 |
| Jul 2011 | $74.44 | $75.93 | $66.56 | $68.14 | -8.56% | 40,540,400 |
| Jun 2011 | $73.83 | $74.98 | $69.20 | $74.52 | +0.40% | 45,079,100 |
| May 2011 | $73.15 | $75.29 | $69.83 | $74.22 | +1.92% | 46,198,800 |
| Apr 2011 | $76.83 | $78.00 | $70.47 | $72.82 | -4.89% | 48,764,900 |
| Mar 2011 | $76.35 | $78.12 | $73.22 | $76.56 | +0.58% | 44,407,200 |
| Feb 2011 | $75.49 | $78.27 | $74.89 | $76.12 | +0.95% | 29,773,600 |
| Jan 2011 | $70.26 | $76.50 | $69.45 | $75.40 | +6.26% | 46,857,900 |
| Dec 2010 | $67.03 | $71.44 | $66.96 | $70.96 | +7.37% | 39,212,900 |
| Nov 2010 | $68.33 | $69.97 | $64.83 | $66.09 | -2.98% | 38,268,900 |
| Oct 2010 | $63.33 | $68.13 | $61.51 | $68.12 | +8.45% | 44,404,300 |
| Sep 2010 | $56.70 | $64.60 | $56.23 | $62.81 | +12.42% | 43,116,400 |
| Aug 2010 | $62.06 | $64.44 | $55.46 | $55.87 | -8.78% | 47,571,100 |
| Jul 2010 | $58.61 | $63.08 | $56.93 | $61.25 | +4.59% | 47,289,900 |
| Jun 2010 | $67.00 | $69.10 | $58.47 | $58.56 | -13.76% | 58,206,500 |
| May 2010 | $76.83 | $77.58 | $64.00 | $67.90 | -11.08% | 42,952,800 |
| Apr 2010 | $77.53 | $79.00 | $75.53 | $76.36 | -1.09% | 39,257,100 |
| Mar 2010 | $72.54 | $78.62 | $71.09 | $77.20 | +6.41% | 48,047,100 |
| Feb 2010 | $67.22 | $73.10 | $65.30 | $72.55 | +8.53% | 46,714,400 |
| Jan 2010 | $68.51 | $71.49 | $65.92 | $66.85 | -1.94% | 35,764,700 |
| Dec 2009 | $66.49 | $70.84 | $66.23 | $68.17 | +3.44% | 32,463,500 |
| Nov 2009 | $62.71 | $68.74 | $62.19 | $65.90 | +5.10% | 35,090,100 |
| Oct 2009 | $64.40 | $68.84 | $62.60 | $62.70 | -2.94% | 52,947,100 |
| Sep 2009 | $59.15 | $65.32 | $57.36 | $64.60 | +9.14% | 51,725,400 |
| Aug 2009 | $55.80 | $60.17 | $54.74 | $59.19 | +6.86% | 42,417,600 |
| Jul 2009 | $55.63 | $56.23 | $49.85 | $55.39 | 0.00% | 58,049,900 |
| Jun 2009 | $57.28 | $61.12 | $54.32 | $55.39 | -2.65% | 52,093,600 |
| May 2009 | $52.02 | $57.96 | $51.26 | $56.90 | +10.12% | 56,526,800 |
| Apr 2009 | $41.20 | $54.34 | $40.78 | $51.67 | +24.24% | 77,669,300 |
| Mar 2009 | $42.94 | $43.45 | $35.28 | $41.59 | -5.09% | 111,813,500 |
| Feb 2009 | $55.99 | $57.54 | $43.76 | $43.82 | -22.76% | 58,211,900 |
| Jan 2009 | $57.76 | $61.46 | $51.49 | $56.73 | -1.49% | 58,427,300 |
| Dec 2008 | $50.52 | $58.21 | $48.16 | $57.59 | +11.46% | 54,674,300 |
| Nov 2008 | $60.08 | $63.86 | $47.81 | $51.67 | -14.34% | 73,196,700 |
| Oct 2008 | $73.07 | $73.62 | $51.90 | $60.32 | -18.07% | 95,198,400 |
| Sep 2008 | $93.03 | $93.95 | $70.00 | $73.62 | -20.24% | 82,466,100 |
| Aug 2008 | $89.00 | $94.41 | $87.97 | $92.30 | +3.54% | 46,156,200 |
| Jul 2008 | $83.08 | $91.73 | $80.25 | $89.14 | +5.87% | 53,975,100 |
| Jun 2008 | $91.75 | $92.46 | $82.50 | $84.20 | -8.63% | 45,617,000 |
| May 2008 | $90.47 | $95.13 | $89.55 | $92.15 | +1.91% | 37,288,500 |
| Apr 2008 | $83.86 | $91.75 | $82.47 | $90.42 | +8.46% | 39,854,800 |
| Mar 2008 | $81.26 | $87.50 | $81.05 | $83.37 | +1.86% | 42,119,900 |
| Feb 2008 | $84.90 | $85.60 | $81.65 | $81.85 | -3.17% | 36,686,800 |
| Jan 2008 | $88.75 | $89.88 | $74.01 | $84.53 | -5.01% | 49,626,400 |
| Dec 2007 | $89.11 | $94.55 | $87.20 | $88.99 | +0.24% | 30,391,000 |
| Nov 2007 | $89.87 | $93.57 | $86.38 | $88.78 | -2.40% | 41,307,200 |
| Oct 2007 | $84.40 | $91.88 | $82.41 | $90.96 | +7.68% | 37,204,800 |
| Sep 2007 | $78.53 | $85.70 | $76.62 | $84.47 | +7.52% | 27,845,100 |
| Aug 2007 | $78.01 | $81.00 | $70.61 | $78.56 | 0.00% | 54,941,700 |
| Jul 2007 | $78.64 | $84.09 | $77.35 | $78.56 | +0.43% | 46,388,700 |
| Jun 2007 | $80.24 | $81.35 | $77.32 | $78.22 | -2.52% | 38,850,100 |
| May 2007 | $78.60 | $82.41 | $77.91 | $80.24 | +2.22% | 30,679,100 |
| Apr 2007 | $76.47 | $81.00 | $76.01 | $78.50 | +2.75% | 26,132,500 |
| Mar 2007 | $75.00 | $78.92 | $74.38 | $76.40 | +0.03% | 30,538,400 |
| Feb 2007 | $78.01 | $80.48 | $74.25 | $76.38 | -2.26% | 30,910,600 |
| Jan 2007 | $75.05 | $81.28 | $73.59 | $78.15 | +5.11% | 40,209,200 |
| Dec 2006 | $74.84 | $75.97 | $72.36 | $74.35 | -0.65% | 24,776,300 |
| Nov 2006 | $71.05 | $75.14 | $69.29 | $74.84 | +5.26% | 32,916,300 |
| Oct 2006 | $72.67 | $77.98 | $70.53 | $71.10 | -0.80% | 41,237,400 |
| Sep 2006 | $67.53 | $72.92 | $67.08 | $71.67 | +6.10% | 22,045,000 |
| Aug 2006 | $67.00 | $69.93 | $66.00 | $67.55 | +0.79% | 25,605,200 |
| Jul 2006 | $65.50 | $69.87 | $64.50 | $67.02 | +2.38% | 37,283,800 |
| Jun 2006 | $63.57 | $66.78 | $62.19 | $65.46 | +2.86% | 30,648,000 |
| May 2006 | $65.75 | $69.21 | $61.69 | $63.64 | -3.02% | 33,621,400 |
| Apr 2006 | $64.23 | $69.62 | $63.28 | $65.62 | +2.56% | 30,360,100 |
| Mar 2006 | $31.43 | $65.53 | $30.92 | $63.98 | +107.59% | 78,231,600 |
| Feb 2006 | $28.76 | $31.33 | $28.59 | $30.82 | +5.95% | 71,144,800 |
| Jan 2006 | $28.74 | $29.97 | $28.33 | $29.09 | -48.99% | 62,650,000 |
| Dec 2005 | $57.38 | $58.13 | $55.09 | $57.03 | -0.22% | 41,980,000 |
| Nov 2005 | $57.93 | $59.69 | $57.05 | $57.15 | -1.72% | 29,609,200 |
| Oct 2005 | $59.78 | $61.14 | $57.15 | $58.15 | -2.72% | 33,782,600 |
| Sep 2005 | $57.33 | $60.39 | $56.79 | $59.78 | +4.33% | 31,603,600 |
| Aug 2005 | $57.56 | $58.39 | $56.33 | $57.30 | -0.52% | 25,184,600 |
| Jul 2005 | $54.90 | $58.81 | $53.66 | $57.60 | +5.16% | 35,065,200 |
| Jun 2005 | $53.90 | $56.45 | $53.74 | $54.77 | +1.44% | 31,732,800 |
| May 2005 | $52.53 | $54.30 | $52.01 | $53.99 | +2.79% | 32,116,600 |
| Apr 2005 | $53.60 | $54.49 | $50.36 | $52.53 | -1.87% | 43,734,400 |
| Mar 2005 | $52.68 | $54.98 | $52.13 | $53.53 | +1.61% | 39,352,800 |
| Feb 2005 | $51.56 | $53.67 | $51.23 | $52.68 | +2.03% | 26,111,800 |
| Jan 2005 | $52.69 | $52.74 | $48.80 | $51.63 | -1.29% | 57,537,200 |
| Dec 2004 | $54.40 | $54.95 | $51.75 | $52.30 | -3.47% | 28,172,800 |
| Nov 2004 | $51.08 | $54.99 | $49.98 | $54.18 | +6.11% | 35,451,800 |
| Oct 2004 | $51.43 | $51.81 | $48.13 | $51.06 | +0.02% | 31,089,800 |
| Sep 2004 | $48.86 | $51.39 | $48.25 | $51.05 | +4.57% | 28,621,200 |
| Aug 2004 | $49.42 | $50.15 | $46.81 | $48.82 | -1.19% | 22,548,600 |
| Jul 2004 | $49.46 | $50.97 | $47.82 | $49.41 | -0.48% | 33,973,600 |
| Jun 2004 | $47.65 | $50.39 | $47.47 | $49.65 | +3.84% | 31,919,000 |
| May 2004 | $46.80 | $47.88 | $45.31 | $47.82 | +2.15% | 36,880,000 |
| Apr 2004 | $44.91 | $47.81 | $44.70 | $46.81 | +4.80% | 29,978,400 |
| Mar 2004 | $46.19 | $46.22 | $42.48 | $44.67 | -3.03% | 43,372,200 |
| Feb 2004 | $46.00 | $48.50 | $45.10 | $46.06 | +0.75% | 35,435,800 |
| Jan 2004 | $45.02 | $47.33 | $44.25 | $45.72 | +1.15% | 42,112,600 |
| Dec 2003 | $40.40 | $45.40 | $40.26 | $45.20 | +11.77% | 31,939,400 |
| Nov 2003 | $41.88 | $42.47 | $39.41 | $40.44 | -3.38% | 27,188,400 |
| Oct 2003 | $39.03 | $43.00 | $38.97 | $41.85 | +7.23% | 43,237,800 |
| Sep 2003 | $43.15 | $43.73 | $37.80 | $39.03 | -9.35% | 51,845,400 |
| Aug 2003 | $39.76 | $43.08 | $38.56 | $43.06 | +8.53% | 36,682,800 |
| Jul 2003 | $36.26 | $40.22 | $36.10 | $39.67 | +9.43% | 54,114,800 |
| Jun 2003 | $33.78 | $38.76 | $33.25 | $36.25 | +8.50% | 79,288,200 |
| May 2003 | $31.04 | $33.59 | $29.83 | $33.41 | +7.65% | 76,766,400 |
| Apr 2003 | $27.54 | $31.43 | $26.10 | $31.04 | +12.71% | 89,903,800 |
| Mar 2003 | $30.27 | $30.27 | $25.00 | $27.54 | -7.07% | 118,079,000 |
| Feb 2003 | $33.08 | $33.40 | $29.20 | $29.63 | -10.40% | 55,459,400 |
| Jan 2003 | $39.69 | $40.90 | $31.68 | $33.07 | -16.67% | 110,966,400 |
| Dec 2002 | $40.75 | $41.98 | $38.31 | $39.69 | -2.55% | 51,804,600 |
| Nov 2002 | $39.45 | $42.29 | $38.45 | $40.73 | +2.93% | 58,410,600 |
| Oct 2002 | $40.67 | $42.70 | $37.04 | $39.57 | -2.71% | 85,211,400 |
| Sep 2002 | $39.00 | $44.01 | $37.03 | $40.67 | +3.42% | 84,912,400 |
| Aug 2002 | $40.46 | $42.65 | $36.63 | $39.32 | -2.82% | 97,660,400 |
| Jul 2002 | $53.58 | $54.40 | $39.10 | $40.46 | -23.91% | 111,303,200 |
| Jun 2002 | $50.43 | $55.59 | $48.56 | $53.18 | +5.72% | 66,861,600 |
| May 2002 | $48.38 | $51.25 | $48.29 | $50.30 | +3.62% | 44,769,000 |
| Apr 2002 | $47.08 | $49.25 | $45.51 | $48.55 | +3.34% | 58,001,400 |
| Mar 2002 | $45.73 | $48.40 | $43.25 | $46.98 | +3.38% | 56,677,800 |
| Feb 2002 | $44.78 | $46.88 | $42.70 | $45.44 | +1.47% | 51,846,400 |
| Jan 2002 | $39.75 | $44.95 | $37.60 | $44.78 | +12.46% | 67,091,200 |
| Dec 2001 | $41.58 | $41.98 | $37.80 | $39.82 | -4.22% | 48,119,800 |
| Nov 2001 | $40.75 | $43.03 | $38.23 | $41.58 | +1.90% | 50,404,200 |
| Oct 2001 | $44.16 | $48.00 | $39.73 | $40.80 | -7.61% | 91,710,000 |
| Sep 2001 | $39.48 | $45.10 | $37.55 | $44.16 | +11.85% | 57,691,400 |
| Aug 2001 | $40.38 | $42.74 | $39.40 | $39.48 | -2.39% | 36,780,400 |
| Jul 2001 | $38.50 | $42.60 | $36.88 | $40.45 | +3.96% | 37,969,600 |
| Jun 2001 | $38.95 | $40.14 | $36.25 | $38.91 | +0.37% | 33,021,200 |
| May 2001 | $38.55 | $42.14 | $37.95 | $38.76 | +0.57% | 52,733,200 |
| Apr 2001 | $31.50 | $39.00 | $31.47 | $38.54 | +22.86% | 50,954,600 |
| Mar 2001 | $34.00 | $36.28 | $30.25 | $31.37 | -7.98% | 46,436,800 |
| Feb 2001 | $35.50 | $35.53 | $32.50 | $34.09 | -3.94% | 37,143,200 |
| Jan 2001 | $39.09 | $39.09 | $32.69 | $35.49 | -9.00% | 43,822,400 |
| Dec 2000 | $37.38 | $39.50 | $34.25 | $39.00 | +2.30% | 44,331,000 |
| Nov 2000 | $35.66 | $38.31 | $34.13 | $38.13 | +6.55% | 42,824,400 |
| Oct 2000 | $31.47 | $35.84 | $29.38 | $35.78 | +13.93% | 62,745,200 |
| Sep 2000 | $31.19 | $32.47 | $30.19 | $31.41 | -0.20% | 43,643,600 |
| Aug 2000 | $28.34 | $32.41 | $28.28 | $31.47 | +11.52% | 26,516,400 |
| Jul 2000 | $26.19 | $29.97 | $25.94 | $28.22 | +8.01% | 22,070,200 |
| Jun 2000 | $29.41 | $30.59 | $25.97 | $26.13 | -11.53% | 28,352,000 |
| May 2000 | $28.53 | $30.00 | $27.28 | $29.53 | +0.96% | 28,935,600 |
| Apr 2000 | $25.00 | $29.97 | $24.00 | $29.25 | +17.59% | 42,332,400 |
| Mar 2000 | $21.63 | $25.72 | $18.13 | $24.88 | +15.03% | 46,082,200 |
| Feb 2000 | $23.63 | $24.72 | $20.44 | $21.63 | -8.22% | 38,609,600 |
| Jan 2000 | $26.06 | $28.78 | $22.69 | $23.56 | -10.66% | 40,605,800 |
| Dec 1999 | $26.06 | $26.63 | $23.09 | $26.38 | +2.30% | 37,532,800 |
| Nov 1999 | $27.66 | $28.22 | $25.06 | $25.78 | -6.99% | 26,659,000 |
| Oct 1999 | $31.09 | $31.50 | $26.00 | $27.72 | -11.21% | 31,938,600 |
| Sep 1999 | $32.19 | $32.22 | $29.59 | $31.22 | -0.89% | 22,101,800 |
| Aug 1999 | $32.38 | $33.63 | $29.84 | $31.50 | -6.41% | 32,075,400 |
| Jul 1999 | $34.38 | $35.47 | $32.75 | $33.66 | -2.27% | 28,050,800 |
| Jun 1999 | $33.25 | $35.00 | $31.47 | $34.44 | +4.75% | 36,716,000 |
| May 1999 | $35.16 | $37.72 | $31.63 | $32.88 | -6.41% | 31,212,000 |
| Apr 1999 | $31.75 | $36.28 | $31.72 | $35.13 | +9.34% | 17,506,400 |
| Mar 1999 | $30.09 | $32.47 | $28.97 | $32.13 | +6.31% | 14,471,000 |
| Feb 1999 | $29.25 | $31.22 | $28.41 | $30.22 | +3.53% | 13,764,600 |
| Jan 1999 | $29.88 | $30.38 | $26.50 | $29.19 | -1.06% | 12,859,600 |
| Dec 1998 | $29.19 | $30.50 | $26.06 | $29.50 | +1.29% | 14,081,600 |
| Nov 1998 | $30.00 | $31.00 | $28.50 | $29.13 | -2.10% | 11,645,000 |
| Oct 1998 | $25.00 | $30.03 | $24.63 | $29.75 | +18.41% | 18,973,600 |
| Sep 1998 | $23.66 | $27.50 | $22.03 | $25.13 | +5.65% | 15,945,600 |
| Aug 1998 | $23.50 | $24.69 | $21.44 | $23.78 | 0.00% | 13,059,000 |
| Jul 1998 | $23.25 | $24.72 | $21.59 | $23.78 | +2.29% | 8,945,800 |
| Jun 1998 | $22.22 | $23.41 | $21.53 | $23.25 | +4.64% | 9,925,400 |
| May 1998 | $21.13 | $24.19 | $20.34 | $22.22 | +4.10% | 13,588,000 |
| Apr 1998 | $21.47 | $22.84 | $20.13 | $21.34 | -1.01% | 15,711,400 |
| Mar 1998 | $21.66 | $22.88 | $21.22 | $21.56 | -1.15% | 14,070,000 |
| Feb 1998 | $21.88 | $22.41 | $21.13 | $21.81 | +0.72% | 12,216,000 |
| Jan 1998 | $21.59 | $22.08 | $20.89 | $21.66 | -0.14% | 11,962,400 |
| Dec 1997 | $21.72 | $21.97 | $20.53 | $21.69 | -0.29% | 9,747,200 |
| Nov 1997 | $20.47 | $21.80 | $20.30 | $21.75 | +6.91% | 8,563,200 |
| Oct 1997 | $21.84 | $22.22 | $18.98 | $20.34 | -7.13% | 14,521,200 |
| Sep 1997 | $20.16 | $22.88 | $20.09 | $21.91 | +9.70% | 9,114,800 |
| Aug 1997 | $21.88 | $21.92 | $19.89 | $19.97 | -9.75% | 12,050,400 |
| Jul 1997 | $18.59 | $22.19 | $18.50 | $22.13 | +18.00% | 18,061,600 |
| Jun 1997 | $18.72 | $19.47 | $18.22 | $18.75 | +0.17% | 11,284,000 |
| May 1997 | $17.84 | $18.78 | $17.72 | $18.72 | +5.09% | 10,341,600 |
| Apr 1997 | $16.78 | $18.22 | $15.78 | $17.81 | +5.36% | 21,920,400 |
| Mar 1997 | $16.81 | $17.47 | $16.41 | $16.91 | +0.56% | 16,072,400 |
| Feb 1997 | $17.72 | $17.84 | $16.78 | $16.81 | -4.78% | 9,734,000 |
| Jan 1997 | $17.72 | $18.06 | $16.88 | $17.66 | -0.18% | 15,686,800 |
| Dec 1996 | $18.38 | $18.50 | $17.13 | $17.69 | -4.07% | 9,579,200 |
| Nov 1996 | $17.19 | $18.88 | $16.69 | $18.44 | +7.47% | 12,242,800 |
| Oct 1996 | $17.25 | $18.00 | $16.81 | $17.16 | -0.36% | 9,134,000 |
| Sep 1996 | $15.97 | $17.41 | $15.66 | $17.22 | +7.41% | 9,529,200 |
| Aug 1996 | $16.00 | $16.59 | $15.81 | $16.03 | +0.20% | 11,628,400 |
| Jul 1996 | $15.69 | $16.22 | $14.38 | $16.00 | +3.23% | 14,472,800 |
| Jun 1996 | $15.34 | $16.09 | $15.19 | $15.50 | +0.61% | 8,305,200 |
| May 1996 | $15.81 | $16.31 | $15.34 | $15.41 | -2.38% | 13,467,200 |
| Apr 1996 | $14.59 | $15.81 | $14.25 | $15.78 | +7.91% | 19,147,600 |
| Mar 1996 | $15.00 | $15.41 | $14.59 | $14.63 | -1.89% | 9,776,400 |
| Feb 1996 | $14.63 | $15.72 | $14.50 | $14.91 | +2.14% | 10,854,000 |
| Jan 1996 | $14.75 | $15.31 | $14.41 | $14.59 | -1.27% | 15,636,000 |
| Dec 1995 | $14.84 | $15.75 | $14.72 | $14.78 | -0.84% | 10,676,000 |
| Nov 1995 | $13.81 | $15.09 | $13.69 | $14.91 | +7.67% | 8,855,200 |
| Oct 1995 | $13.72 | $14.13 | $12.84 | $13.84 | +0.91% | 16,170,800 |
| Sep 1995 | $13.22 | $14.03 | $13.22 | $13.72 | +4.28% | 8,882,800 |
| Aug 1995 | $12.13 | $13.25 | $12.06 | $13.16 | +7.95% | 14,512,400 |
| Jul 1995 | $11.06 | $12.38 | $11.03 | $12.19 | +9.86% | 26,570,800 |
| Jun 1995 | $10.88 | $11.44 | $10.78 | $11.09 | +1.43% | 12,904,800 |
| May 1995 | $11.56 | $11.75 | $10.63 | $10.94 | -5.66% | 17,415,200 |
| Apr 1995 | $11.78 | $12.06 | $11.34 | $11.59 | -1.33% | 7,454,400 |
| Mar 1995 | $11.81 | $11.88 | $11.25 | $11.75 | -0.53% | 12,142,800 |
| Feb 1995 | $10.75 | $11.81 | $10.59 | $11.81 | +9.56% | 14,443,200 |
| Jan 1995 | $10.84 | $11.19 | $10.75 | $10.78 | -0.86% | 8,050,400 |
| Dec 1994 | $10.06 | $11.06 | $9.66 | $10.88 | +8.07% | 17,360,000 |
| Nov 1994 | $10.59 | $10.66 | $9.56 | $10.06 | -5.02% | 12,286,800 |
| Oct 1994 | $10.94 | $11.28 | $10.28 | $10.59 | -3.14% | 15,652,800 |
| Sep 1994 | $11.22 | $11.66 | $10.75 | $10.94 | -3.05% | 15,098,800 |
| Aug 1994 | $10.06 | $11.41 | $9.50 | $11.28 | +12.81% | 24,189,600 |
| Jul 1994 | $10.34 | $10.47 | $9.66 | $10.00 | -2.14% | 8,460,400 |
| Jun 1994 | $10.63 | $11.25 | $10.16 | $10.22 | -3.54% | 7,235,600 |
| May 1994 | $10.16 | $10.78 | $10.00 | $10.59 | +4.63% | 8,750,800 |
| Apr 1994 | $10.47 | $10.78 | $9.75 | $10.13 | -4.57% | 19,833,200 |
| Mar 1994 | $11.63 | $11.83 | $10.30 | $10.61 | -8.98% | 21,534,400 |
| Feb 1994 | $11.55 | $11.91 | $11.50 | $11.66 | +1.22% | 11,559,200 |
| Jan 1994 | $11.55 | $11.84 | $11.22 | $11.52 | -0.14% | 13,162,400 |
| Dec 1993 | $11.09 | $12.13 | $11.09 | $11.53 | +2.50% | 8,547,200 |
| Nov 1993 | $11.91 | $12.11 | $11.13 | $11.25 | -6.01% | 8,052,000 |
| Oct 1993 | $11.53 | $12.39 | $11.42 | $11.97 | +3.94% | 12,852,000 |
| Sep 1993 | $11.88 | $12.59 | $11.11 | $11.52 | -2.90% | 19,314,400 |
| Aug 1993 | $11.31 | $12.25 | $11.31 | $11.86 | +5.12% | 10,413,600 |
| Jul 1993 | $11.05 | $11.41 | $10.91 | $11.28 | +2.12% | 12,372,800 |
| Jun 1993 | $11.81 | $12.42 | $10.05 | $11.05 | -6.23% | 19,225,600 |
| May 1993 | $11.95 | $12.13 | $11.75 | $11.78 | -1.18% | 9,476,000 |
| Apr 1993 | $12.30 | $12.47 | $11.91 | $11.92 | -2.93% | 16,824,000 |
| Mar 1993 | $14.56 | $15.00 | $11.92 | $12.28 | -16.56% | 23,021,600 |
| Feb 1993 | $14.30 | $14.94 | $13.48 | $14.72 | +3.29% | 16,128,800 |
| Jan 1993 | $13.05 | $14.41 | $12.92 | $14.25 | +10.01% | 18,336,000 |
| Dec 1992 | $12.16 | $13.48 | $11.97 | $12.95 | +6.83% | 27,705,600 |
| Nov 1992 | $12.81 | $12.88 | $11.69 | $12.13 | -4.90% | 15,256,000 |
| Oct 1992 | $10.64 | $12.84 | $10.64 | $12.75 | +19.82% | 20,630,400 |
| Sep 1992 | $9.56 | $10.69 | $9.31 | $10.64 | +11.27% | 26,720,000 |
| Aug 1992 | $9.94 | $10.05 | $9.56 | $9.56 | -3.16% | 18,836,800 |
| Jul 1992 | $8.94 | $10.02 | $8.89 | $9.88 | +10.68% | 39,720,000 |
| Jun 1992 | $8.13 | $8.98 | $8.06 | $8.92 | +10.45% | 58,456,000 |
| May 1992 | $8.19 | $8.38 | $7.80 | $8.08 | -1.15% | 17,582,400 |
| Apr 1992 | $8.06 | $8.25 | $7.69 | $8.17 | +0.96% | 18,900,000 |
| Mar 1992 | $7.42 | $8.16 | $7.42 | $8.09 | +9.98% | 21,418,400 |
| Feb 1992 | $7.30 | $7.59 | $7.05 | $7.36 | +1.29% | 21,796,800 |
| Jan 1992 | $6.72 | $7.69 | $6.67 | $7.27 | +8.14% | 45,323,200 |
| Dec 1991 | $6.03 | $6.80 | $5.98 | $6.72 | +10.26% | 26,136,000 |
| Nov 1991 | $6.53 | $6.78 | $5.86 | $6.09 | -6.47% | 27,226,400 |
| Oct 1991 | $5.77 | $6.55 | $5.72 | $6.52 | +12.40% | 32,728,800 |
| Sep 1991 | $5.31 | $6.20 | $4.89 | $5.80 | +9.12% | 23,900,800 |
| Aug 1991 | $5.56 | $5.91 | $5.00 | $5.31 | -5.56% | 24,912,000 |
| Jul 1991 | $5.25 | $5.72 | $5.17 | $5.63 | +7.46% | 19,640,000 |
| Jun 1991 | $4.88 | $5.23 | $4.75 | $5.23 | +9.12% | 23,500,000 |
| May 1991 | $4.81 | $5.05 | $4.72 | $4.80 | +1.99% | 22,658,400 |
| Apr 1991 | $4.22 | $4.84 | $3.81 | $4.70 | +12.31% | 46,769,600 |
| Mar 1991 | $3.16 | $4.23 | $2.95 | $4.19 | +34.00% | 36,712,000 |
| Feb 1991 | $3.59 | $3.61 | $3.05 | $3.13 | -13.04% | 21,040,800 |
| Jan 1991 | $3.19 | $3.91 | $2.53 | $3.59 | +13.86% | 30,897,600 |
| Dec 1990 | $2.94 | $3.28 | $2.84 | $3.16 | +8.02% | 9,963,200 |
| Nov 1990 | $2.92 | $3.06 | $2.78 | $2.92 | -2.09% | 11,877,600 |
| Oct 1990 | $2.89 | $3.20 | $2.38 | $2.98 | +1.06% | 15,190,400 |
| Sep 1990 | $3.13 | $3.34 | $2.91 | $2.95 | -5.03% | 9,700,800 |
| Aug 1990 | $3.34 | $3.78 | $3.11 | $3.11 | -7.01% | 18,415,200 |
| Jul 1990 | $4.03 | $4.19 | $3.27 | $3.34 | -16.41% | 12,558,400 |
| Jun 1990 | $4.39 | $4.52 | $3.95 | $4.00 | -9.86% | 12,261,600 |
| May 1990 | $4.36 | $4.48 | $4.14 | $4.44 | +2.16% | 23,932,800 |
| Apr 1990 | $4.66 | $4.78 | $4.33 | $4.34 | -7.33% | 14,032,000 |
| Mar 1990 | $4.69 | $4.88 | $4.59 | $4.69 | +0.67% | 14,600,800 |
| Feb 1990 | $5.09 | $5.09 | $4.48 | $4.66 | -8.31% | 15,712,000 |
| Jan 1990 | $5.58 | $5.77 | $4.78 | $5.08 | -9.47% | 20,960,000 |
| Dec 1989 | $5.47 | $5.84 | $5.39 | $5.61 | +2.87% | 19,602,400 |
| Nov 1989 | $6.56 | $6.66 | $5.31 | $5.45 | -16.91% | 15,488,000 |
| Oct 1989 | $7.23 | $7.38 | $6.50 | $6.56 | -9.68% | 9,855,200 |
| Sep 1989 | $7.25 | $7.31 | $7.00 | $7.27 | +0.22% | 12,965,600 |
| Aug 1989 | $7.30 | $7.44 | $7.13 | $7.25 | -0.64% | 12,904,800 |
| Jul 1989 | $7.27 | $7.56 | $7.09 | $7.30 | +0.21% | 10,682,400 |
| Jun 1989 | $7.14 | $7.28 | $7.03 | $7.28 | +1.53% | 12,932,000 |
| May 1989 | $6.98 | $7.33 | $6.97 | $7.17 | +2.68% | 11,936,000 |
| Apr 1989 | $6.77 | $7.11 | $6.59 | $6.98 | +3.00% | 11,304,800 |
| Mar 1989 | $6.36 | $6.78 | $6.23 | $6.78 | +6.90% | 13,131,200 |
| Feb 1989 | $6.41 | $6.47 | $6.19 | $6.34 | -0.98% | 20,993,600 |
| Jan 1989 | $6.31 | $6.52 | $6.22 | $6.41 | +0.99% | 19,056,000 |
| Dec 1988 | $6.33 | $6.41 | $6.17 | $6.34 | +0.50% | 18,908,800 |
| Nov 1988 | $6.72 | $6.81 | $6.16 | $6.31 | -5.61% | 17,847,200 |
| Oct 1988 | $6.33 | $6.70 | $6.23 | $6.69 | +5.94% | 16,719,200 |
| Sep 1988 | $6.17 | $6.48 | $6.13 | $6.31 | +2.02% | 12,166,400 |
| Aug 1988 | $6.61 | $6.67 | $6.14 | $6.19 | -6.38% | 13,196,800 |
| Jul 1988 | $6.58 | $6.73 | $6.47 | $6.61 | -0.24% | 15,298,400 |
| Jun 1988 | $6.70 | $6.94 | $6.56 | $6.63 | -2.08% | 13,380,800 |
| May 1988 | $6.94 | $7.11 | $6.58 | $6.77 | -1.37% | 8,338,400 |
| Apr 1988 | $6.63 | $6.97 | $6.53 | $6.86 | +3.54% | 13,247,200 |
| Mar 1988 | $6.56 | $7.38 | $6.50 | $6.63 | +0.95% | 21,540,000 |
| Feb 1988 | $6.59 | $6.78 | $6.48 | $6.56 | +0.48% | 10,698,400 |
| Jan 1988 | $6.09 | $6.53 | $5.84 | $6.53 | +7.18% | 9,427,200 |
| Dec 1987 | $5.50 | $6.23 | $5.38 | $6.09 | +12.72% | 24,396,000 |
| Nov 1987 | $6.25 | $6.59 | $5.33 | $5.41 | -13.50% | 16,636,800 |
| Oct 1987 | $8.70 | $8.84 | $6.06 | $6.25 | -28.06% | 28,232,800 |
| Sep 1987 | $8.88 | $8.97 | $8.34 | $8.69 | -1.77% | 12,875,200 |
| Aug 1987 | $8.47 | $9.23 | $8.38 | $8.84 | +4.24% | 22,045,600 |
| Jul 1987 | $8.36 | $8.78 | $8.22 | $8.48 | +1.69% | 17,653,600 |
| Jun 1987 | $8.09 | $8.53 | $7.97 | $8.34 | +3.89% | 15,700,000 |
| May 1987 | $8.03 | $8.38 | $7.59 | $8.03 | +0.39% | 17,060,000 |
| Apr 1987 | $8.95 | $9.06 | $7.95 | $8.00 | -10.96% | 23,280,800 |
| Mar 1987 | $9.81 | $9.86 | $8.83 | $8.98 | -8.73% | 21,697,600 |
| Feb 1987 | $9.28 | $9.88 | $9.05 | $9.84 | +6.42% | 16,381,600 |
| Jan 1987 | $8.50 | $9.63 | $8.50 | $9.25 | +9.22% | 18,405,600 |
| Dec 1986 | $9.27 | $9.42 | $8.41 | $8.47 | -8.45% | 22,647,200 |
| Nov 1986 | $9.13 | $9.47 | $8.92 | $9.25 | +1.72% | 16,245,600 |
| Oct 1986 | $8.95 | $9.28 | $8.81 | $9.09 | +1.93% | 17,959,200 |
| Sep 1986 | $9.41 | $9.50 | $8.52 | $8.92 | -4.83% | 16,500,000 |
| Aug 1986 | $8.81 | $9.53 | $8.80 | $9.38 | +6.38% | 15,632,000 |
| Jul 1986 | $9.69 | $9.88 | $8.78 | $8.81 | -7.84% | 14,013,600 |
| Jun 1986 | $9.94 | $10.19 | $9.25 | $9.56 | -3.47% | 14,105,600 |
| May 1986 | $9.91 | $10.63 | $9.39 | $9.91 | -0.16% | 21,482,400 |
| Apr 1986 | $10.63 | $11.16 | $9.84 | $9.92 | -6.62% | 19,636,000 |
| Mar 1986 | $9.59 | $10.88 | $9.56 | $10.63 | +10.93% | 30,254,400 |
| Feb 1986 | $8.63 | $9.59 | $8.56 | $9.58 | +9.46% | 34,617,600 |
| Jan 1986 | $8.59 | $9.38 | $8.03 | $8.75 | +1.82% | 24,869,600 |
| Dec 1985 | $8.55 | $8.67 | $8.06 | $8.59 | +0.55% | 24,216,000 |
| Nov 1985 | $7.80 | $8.78 | $7.80 | $8.55 | +9.62% | 24,065,600 |
| Oct 1985 | $8.70 | $8.95 | $7.75 | $7.80 | -10.41% | 22,064,000 |
| Sep 1985 | $9.67 | $10.00 | $8.63 | $8.70 | -10.45% | 19,324,800 |
| Aug 1985 | $9.66 | $10.00 | $9.38 | $9.72 | +2.30% | 14,612,800 |
| Jul 1985 | $9.34 | $10.09 | $9.25 | $9.50 | +2.18% | 19,655,200 |
| Jun 1985 | $9.08 | $9.50 | $9.02 | $9.30 | +3.66% | 13,410,400 |
| May 1985 | $8.41 | $9.16 | $8.38 | $8.97 | +7.69% | 28,500,000 |
| Apr 1985 | $9.08 | $9.23 | $8.22 | $8.33 | -8.73% | 31,909,600 |
| Mar 1985 | $9.91 | $10.31 | $8.88 | $9.13 | -7.89% | 30,593,600 |
| Feb 1985 | $9.53 | $10.50 | $9.34 | $9.91 | +3.60% | 18,347,200 |
| Jan 1985 | $8.70 | $9.84 | $8.52 | $9.56 | +10.07% | 34,755,200 |
| Dec 1984 | $8.31 | $8.70 | $7.81 | $8.69 | +5.50% | 19,472,000 |
| Nov 1984 | $8.02 | $8.48 | $7.89 | $8.23 | +2.53% | 26,531,200 |
| Oct 1984 | $7.53 | $8.33 | $7.13 | $8.03 | +5.76% | 31,967,200 |
| Sep 1984 | $8.03 | $8.72 | $7.45 | $7.59 | -5.81% | 27,954,400 |
| Aug 1984 | $6.67 | $8.38 | $6.67 | $8.06 | +21.70% | 54,720,800 |
| Jul 1984 | $6.55 | $6.80 | $6.34 | $6.63 | +0.95% | 36,616,000 |
| Jun 1984 | $5.66 | $6.59 | $5.64 | $6.56 | +16.67% | 25,450,400 |
| May 1984 | $6.27 | $6.38 | $5.59 | $5.63 | -10.00% | 18,938,400 |
| Apr 1984 | $5.73 | $6.33 | $5.50 | $6.25 | +9.59% | 18,600,000 |
| Mar 1984 | $5.98 | $6.05 | $5.25 | $5.70 | -4.95% | 33,034,400 |
| Feb 1984 | $6.69 | $6.86 | $6.00 | $6.00 | -9.22% | 37,447,200 |
| Jan 1984 | $7.27 | $7.59 | $6.38 | $6.61 | -9.03% | 39,562,400 |
| Dec 1983 | $7.30 | $7.52 | $7.11 | $7.27 | -0.43% | 19,492,000 |
| Nov 1983 | $6.84 | $7.72 | $6.81 | $7.30 | +7.11% | 26,080,800 |
| Oct 1983 | $6.67 | $7.13 | $6.56 | $6.81 | +1.63% | 18,678,400 |
| Sep 1983 | $5.98 | $7.09 | $5.97 | $6.70 | +12.30% | 32,408,000 |
| Aug 1983 | $6.69 | $6.86 | $5.70 | $5.97 | -10.95% | 33,946,400 |
| Jul 1983 | $6.75 | $7.13 | $6.31 | $6.70 | -0.69% | 18,407,200 |
| Jun 1983 | $6.53 | $7.11 | $6.53 | $6.75 | +3.10% | 23,496,000 |
| May 1983 | $6.27 | $6.63 | $5.91 | $6.55 | +3.97% | 33,508,000 |
| Apr 1983 | $5.38 | $6.38 | $5.17 | $6.30 | +16.47% | 36,570,400 |
| Mar 1983 | $5.34 | $5.84 | $4.89 | $5.41 | +2.98% | 25,826,400 |
| Feb 1983 | $4.67 | $5.45 | $4.58 | $5.25 | +10.53% | 43,952,000 |
| Jan 1983 | $4.17 | $4.75 | $3.83 | $4.75 | +15.15% | 36,460,000 |
| Dec 1982 | $4.03 | $4.34 | $3.78 | $4.13 | +6.02% | 33,240,800 |
| Nov 1982 | $4.06 | $4.55 | $3.63 | $3.89 | -4.96% | 43,591,200 |
| Oct 1982 | $4.02 | $4.58 | $3.98 | $4.09 | +0.77% | 35,603,200 |
| Sep 1982 | $4.19 | $4.45 | $3.89 | $4.06 | -3.70% | 29,745,600 |
| Aug 1982 | $3.70 | $4.28 | $3.22 | $4.22 | +14.41% | 31,783,200 |
| Jul 1982 | $3.53 | $4.06 | $3.45 | $3.69 | +5.36% | 28,484,800 |
| Jun 1982 | $3.25 | $3.73 | $3.03 | $3.50 | +8.74% | 23,155,200 |
| May 1982 | $3.66 | $3.78 | $3.11 | $3.22 | -10.43% | 25,052,800 |
| Apr 1982 | $2.98 | $3.72 | $2.95 | $3.59 | +19.17% | 38,673,600 |
| Mar 1982 | $2.91 | $3.17 | $2.34 | $3.02 | +4.89% | 19,640,000 |
| Feb 1982 | $3.25 | $3.41 | $2.80 | $2.88 | -11.54% | 10,606,400 |
| Jan 1982 | $3.08 | $3.28 | $2.73 | $3.25 | +6.12% | 13,064,800 |
| Dec 1981 | $2.91 | $3.36 | $2.78 | $3.06 | +5.37% | 17,004,800 |
| Nov 1981 | $3.28 | $3.38 | $2.88 | $2.91 | -11.43% | 16,496,000 |
| Oct 1981 | $2.80 | $3.33 | $2.80 | $3.28 | +17.98% | 18,467,200 |
| Sep 1981 | $2.86 | $3.22 | $2.63 | $2.78 | -2.73% | 21,047,200 |
| Aug 1981 | $3.59 | $3.78 | $2.84 | $2.86 | -20.44% | 18,222,400 |
| Jul 1981 | $4.05 | $4.08 | $3.23 | $3.59 | -11.20% | 21,374,400 |
| Jun 1981 | $4.00 | $4.34 | $3.88 | $4.05 | +1.17% | 17,940,800 |
| May 1981 | $4.25 | $4.28 | $3.95 | $4.00 | -5.88% | 23,687,200 |
| Apr 1981 | $4.19 | $4.45 | $3.80 | $4.25 | +1.49% | 29,561,600 |
| Mar 1981 | $4.22 | $4.56 | $3.98 | $4.19 | -0.74% | 30,268,000 |
| Feb 1981 | $4.30 | $4.30 | $3.89 | $4.22 | -1.82% | 17,822,400 |
| Jan 1981 | $5.34 | $5.38 | $4.23 | $4.30 | -19.59% | 28,002,400 |
| Dec 1980 | $5.03 | $5.34 | $4.50 | $5.34 | +5.88% | 37,611,200 |
| Nov 1980 | $4.24 | $5.61 | $4.22 | $5.05 | +22.35% | 61,203,200 |
| Oct 1980 | $4.28 | $4.39 | $3.68 | $4.13 | -4.00% | 40,491,200 |
| Sep 1980 | $4.48 | $4.64 | $4.20 | $4.30 | -4.01% | 22,564,800 |
| Aug 1980 | $4.56 | $4.69 | $4.27 | $4.48 | -1.88% | 23,732,800 |
| Jul 1980 | $4.11 | $4.83 | $4.05 | $4.56 | +10.40% | 27,200,000 |
| Jun 1980 | $3.97 | $4.33 | $3.97 | $4.13 | +4.55% | 15,116,800 |
| May 1980 | $4.23 | $4.23 | $3.72 | $3.95 | -6.64% | 21,678,400 |
| Apr 1980 | $4.20 | $4.53 | $3.66 | $4.23 | +0.93% | 27,232,000 |
| Mar 1980 | $4.52 | $4.72 | $3.88 | $4.20 | -7.09% | 37,832,000 |
| Feb 1980 | $5.02 | $5.11 | $4.45 | $4.52 | -10.11% | 33,660,800 |
| Jan 1980 | $3.78 | $5.33 | $3.61 | $5.02 | +32.85% | 47,196,800 |
| Dec 1979 | $3.50 | $3.81 | $3.42 | $3.78 | +8.04% | 28,481,600 |
| Nov 1979 | $2.84 | $3.51 | $2.72 | $3.50 | +23.42% | 25,126,400 |
| Oct 1979 | $2.80 | $3.03 | $2.50 | $2.84 | +1.39% | 26,446,400 |
| Sep 1979 | $2.62 | $2.87 | $2.46 | $2.80 | +6.87% | 11,574,400 |
| Aug 1979 | $2.06 | $2.69 | $2.06 | $2.62 | +29.85% | 31,206,400 |
| Jul 1979 | $2.02 | $2.08 | $1.88 | $2.02 | 0.00% | 10,729,600 |
| Jun 1979 | $1.80 | $2.07 | $1.79 | $2.02 | +11.69% | 16,788,800 |
| May 1979 | $1.94 | $1.98 | $1.70 | $1.80 | -6.85% | 12,748,800 |
| Apr 1979 | $2.03 | $2.20 | $1.92 | $1.94 | -5.34% | 12,657,600 |
| Mar 1979 | $1.89 | $2.20 | $1.88 | $2.05 | +8.27% | 15,486,400 |
| Feb 1979 | $2.10 | $2.18 | $1.79 | $1.89 | -9.97% | 26,751,200 |
| Jan 1979 | $1.99 | $2.30 | $1.96 | $2.10 | +5.66% | 39,828,000 |
| Dec 1978 | $1.91 | $2.06 | $1.88 | $1.99 | +6.36% | 25,484,000 |
| Nov 1978 | $1.68 | $1.88 | $1.67 | $1.87 | +15.00% | 26,108,000 |
| Oct 1978 | $2.06 | $2.16 | $1.58 | $1.63 | -20.97% | 32,772,000 |
| Sep 1978 | $2.13 | $2.34 | $1.95 | $2.06 | -3.37% | 29,256,000 |
| Aug 1978 | $2.08 | $2.23 | $1.98 | $2.13 | +2.56% | 37,752,000 |
| Jul 1978 | $1.91 | $2.09 | $1.75 | $2.08 | +8.32% | 26,312,000 |
| Jun 1978 | $1.51 | $2.01 | $1.51 | $1.92 | +27.44% | 71,376,000 |
| May 1978 | $1.25 | $1.53 | $1.25 | $1.50 | +20.55% | 37,644,000 |
| Apr 1978 | $1.09 | $1.32 | $1.08 | $1.25 | +14.66% | 17,248,000 |
| Mar 1978 | $0.9813 | $1.13 | $0.9688 | $1.09 | +10.83% | 16,048,000 |
| Feb 1978 | $1.02 | $1.06 | $0.925 | $0.9813 | -3.98% | 11,624,000 |
| Jan 1978 | $1.14 | $1.15 | $1.01 | $1.02 | -10.65% | 12,512,000 |
| Dec 1977 | $1.21 | $1.23 | $1.11 | $1.14 | -5.18% | 13,908,000 |
| Nov 1977 | $1.14 | $1.30 | $1.14 | $1.21 | +4.89% | 16,332,000 |
| Oct 1977 | $1.36 | $1.37 | $1.11 | $1.15 | -15.21% | 23,612,000 |
| Sep 1977 | $1.40 | $1.42 | $1.32 | $1.36 | -2.91% | 9,108,000 |
| Aug 1977 | $1.48 | $1.54 | $1.35 | $1.40 | -4.90% | 30,336,000 |
| Jul 1977 | $1.50 | $1.54 | $1.44 | $1.47 | -1.88% | 22,712,000 |
| Jun 1977 | $1.32 | $1.51 | $1.32 | $1.50 | +13.50% | 28,200,000 |
| May 1977 | $1.30 | $1.41 | $1.28 | $1.32 | +1.45% | 14,184,000 |
| Apr 1977 | $1.42 | $1.44 | $1.26 | $1.30 | -8.37% | 24,920,000 |
| Mar 1977 | $1.42 | $1.49 | $1.39 | $1.42 | +0.45% | 13,660,000 |
| Feb 1977 | $1.45 | $1.53 | $1.38 | $1.41 | -2.38% | 19,548,000 |
| Jan 1977 | $1.35 | $1.45 | $1.23 | $1.45 | +7.67% | 23,008,000 |
| Dec 1976 | $1.34 | $1.36 | $1.27 | $1.34 | +0.24% | 14,780,000 |
| Nov 1976 | $1.20 | $1.38 | $1.15 | $1.34 | +11.72% | 18,860,000 |
| Oct 1976 | $1.31 | $1.32 | $1.08 | $1.20 | -8.57% | 16,224,000 |
| Sep 1976 | $1.23 | $1.40 | $1.23 | $1.31 | +7.14% | 26,492,000 |
| Aug 1976 | $1.44 | $1.55 | $1.15 | $1.23 | -14.78% | 31,444,000 |
| Jul 1976 | $1.58 | $1.63 | $1.34 | $1.44 | -9.27% | 16,088,000 |
| Jun 1976 | $1.47 | $1.58 | $1.44 | $1.58 | +7.64% | 17,200,000 |
| May 1976 | $1.43 | $1.53 | $1.24 | $1.47 | +2.84% | 23,528,000 |
| Apr 1976 | $1.33 | $1.45 | $1.25 | $1.43 | +7.25% | 27,652,000 |
| Mar 1976 | $1.07 | $1.34 | $1.06 | $1.33 | +25.23% | 22,916,000 |
| Feb 1976 | $1.14 | $1.16 | $1.01 | $1.07 | -7.34% | 25,868,000 |
| Jan 1976 | $0.9406 | $1.15 | $0.9313 | $1.15 | +22.26% | 23,960,000 |
| Dec 1975 | $1.01 | $1.03 | $0.85 | $0.9406 | -5.94% | 13,088,000 |
| Nov 1975 | $1.09 | $1.10 | $0.975 | $1.00 | -8.58% | 12,216,000 |
| Oct 1975 | $1.14 | $1.23 | $1.09 | $1.09 | -3.84% | 11,880,000 |
| Sep 1975 | $1.13 | $1.19 | $1.03 | $1.14 | +0.55% | 12,752,000 |
| Aug 1975 | $1.18 | $1.18 | $0.9594 | $1.13 | -4.22% | 14,860,000 |
| Jul 1975 | $1.32 | $1.41 | $1.11 | $1.18 | -10.43% | 16,664,000 |
| Jun 1975 | $1.16 | $1.39 | $1.16 | $1.32 | +16.26% | 37,600,000 |
| May 1975 | $1.02 | $1.18 | $0.9344 | $1.13 | +11.36% | 19,460,000 |
| Apr 1975 | $0.7594 | $1.06 | $0.7438 | $1.02 | +33.60% | 33,868,000 |
| Mar 1975 | $0.6531 | $0.7969 | $0.6531 | $0.7625 | +17.31% | 14,540,000 |
| Feb 1975 | $0.6125 | $0.6813 | $0.5688 | $0.65 | +6.12% | 7,684,000 |
| Jan 1975 | $0.4813 | $0.6438 | $0.475 | $0.6125 | +27.27% | 13,340,000 |
| Dec 1974 | $0.4469 | $0.4938 | $0.3875 | $0.4813 | +5.48% | 3,392,000 |
| Nov 1974 | $0.3813 | $0.5094 | $0.3813 | $0.4563 | +20.66% | 4,432,000 |
| Oct 1974 | $0.4469 | $0.4469 | $0.375 | $0.3781 | -15.38% | 4,336,000 |
| Sep 1974 | $0.4313 | $0.4719 | $0.3375 | $0.4469 | +3.62% | 4,948,000 |
| Aug 1974 | $0.4969 | $0.5469 | $0.425 | $0.4313 | -13.75% | 5,144,000 |
| Jul 1974 | $0.5938 | $0.5938 | $0.4875 | $0.50 | -16.23% | 4,224,000 |
| Jun 1974 | $0.60 | $0.625 | $0.5781 | $0.5969 | -0.52% | 4,328,000 |
| May 1974 | $0.6438 | $0.6563 | $0.5938 | $0.60 | -6.80% | 4,728,000 |
| Apr 1974 | $0.675 | $0.6938 | $0.5813 | $0.6438 | -4.63% | 5,504,000 |
| Mar 1974 | $0.65 | $0.7188 | $0.5969 | $0.675 | +3.85% | 9,260,000 |
| Feb 1974 | $0.5188 | $0.6563 | $0.4906 | $0.65 | +25.30% | 4,560,000 |
| Jan 1974 | $0.50 | $0.5813 | $0.4938 | $0.5188 | +3.75% | 9,052,000 |
| Dec 1973 | $0.60 | $0.60 | $0.4594 | $0.50 | -18.37% | 10,480,000 |
| Nov 1973 | $0.6375 | $0.7156 | $0.5656 | $0.6125 | -3.92% | 8,108,000 |
| Oct 1973 | $0.65 | $0.7063 | $0.625 | $0.6375 | -1.92% | 7,300,000 |
| Sep 1973 | $0.5625 | $0.6563 | $0.5063 | $0.65 | +16.85% | 4,752,000 |
| Aug 1973 | $0.5313 | $0.5563 | $0.4625 | $0.5563 | +1.14% | 2,792,000 |
| Jul 1973 | $0.4031 | $0.6094 | $0.3969 | $0.55 | +35.38% | 6,564,000 |
| Jun 1973 | $0.45 | $0.4625 | $0.3906 | $0.4063 | -9.72% | 3,764,000 |
| May 1973 | $0.475 | $0.5375 | $0.425 | $0.45 | -5.26% | 8,892,000 |
| Apr 1973 | $0.5219 | $0.5219 | $0.425 | $0.475 | -8.98% | 3,344,000 |
| Mar 1973 | $0.5156 | $0.5656 | $0.5063 | $0.5219 | +1.21% | 2,616,000 |
| Feb 1973 | $0.5563 | $0.575 | $0.4906 | $0.5156 | -6.78% | 6,240,000 |
| Jan 1973 | $0.6438 | $0.6781 | $0.55 | $0.5531 | -12.81% | 6,332,000 |
| Dec 1972 | $0.7438 | $0.75 | $0.6125 | $0.6344 | -14.71% | 6,104,000 |
| Nov 1972 | $0.5875 | $0.7469 | $0.5875 | $0.7438 | +26.60% | 8,352,000 |
| Oct 1972 | $0.675 | $0.6813 | $0.5563 | $0.5875 | -12.96% | 5,524,000 |
| Sep 1972 | $0.6688 | $0.6938 | $0.60 | $0.675 | +0.93% | 3,048,000 |
| Aug 1972 | $0.6594 | $0.725 | $0.6594 | $0.6688 | +1.42% | 4,536,000 |
| Jul 1972 | $0.6719 | $0.6844 | $0.60 | $0.6594 | -1.40% | 4,552,000 |
| Jun 1972 | $0.7594 | $0.7625 | $0.6563 | $0.6688 | -11.93% | 6,116,000 |
| May 1972 | $0.8219 | $0.8219 | $0.7313 | $0.7594 | -7.95% | 7,448,000 |
| Apr 1972 | $0.675 | $0.8719 | $0.6656 | $0.825 | +22.22% | 22,556,000 |
| Mar 1972 | $0.7469 | $0.7656 | $0.6219 | $0.675 | -8.47% | 6,268,000 |
| Feb 1972 | $0.7344 | $0.7406 | $0.6656 | $0.7375 | +0.43% | 5,844,000 |
| Jan 1972 | $0.5594 | $0.7469 | $0.5594 | $0.7344 | +35.06% | 8,208,000 |
| Dec 1971 | $0.5188 | $0.5688 | $0.50 | $0.5438 | +4.82% | 5,812,000 |
| Nov 1971 | $0.4844 | $0.5594 | $0.4531 | $0.5188 | +6.41% | 3,496,000 |
| Oct 1971 | $0.5438 | $0.5438 | $0.4719 | $0.4875 | -10.86% | 2,764,000 |
| Sep 1971 | $0.5781 | $0.5844 | $0.50 | $0.5469 | -5.41% | 3,736,000 |
| Aug 1971 | $0.5844 | $0.6188 | $0.55 | $0.5781 | +0.54% | 4,112,000 |
| Jul 1971 | $0.675 | $0.6938 | $0.575 | $0.575 | -14.81% | 5,940,000 |
| Jun 1971 | $0.7219 | $0.7594 | $0.6594 | $0.675 | -6.49% | 7,872,000 |
| May 1971 | $0.7563 | $0.7938 | $0.7156 | $0.7219 | -4.55% | 9,908,000 |
| Apr 1971 | $0.5969 | $0.7563 | $0.5844 | $0.7563 | +26.70% | 15,068,000 |
| Mar 1971 | $0.675 | $0.7125 | $0.5844 | $0.5969 | -11.57% | 7,952,000 |
| Feb 1971 | $0.6625 | $0.7313 | $0.6531 | $0.675 | +1.89% | 16,432,000 |
| Jan 1971 | $0.475 | $0.6719 | $0.4625 | $0.6625 | +38.56% | 13,356,000 |
| Dec 1970 | $0.4438 | $0.4813 | $0.4313 | $0.4781 | +8.51% | 10,228,000 |
| Nov 1970 | $0.475 | $0.4813 | $0.4125 | $0.4406 | -7.24% | 3,576,000 |
| Oct 1970 | $0.4625 | $0.5563 | $0.4594 | $0.475 | +2.70% | 6,120,000 |
| Sep 1970 | $0.45 | $0.4875 | $0.4469 | $0.4625 | +3.50% | 6,200,000 |
| Aug 1970 | $0.4875 | $0.50 | $0.4125 | $0.4469 | -8.33% | 5,556,000 |
| Jul 1970 | $0.4313 | $0.525 | $0.4313 | $0.4875 | +13.87% | 3,556,000 |
| Jun 1970 | $0.5469 | $0.5625 | $0.4281 | $0.4281 | -21.71% | 4,680,000 |
| May 1970 | $0.5313 | $0.6375 | $0.4219 | $0.5469 | +5.42% | 8,092,000 |
| Apr 1970 | $0.6031 | $0.6094 | $0.4781 | $0.5188 | -13.99% | 5,540,000 |
| Mar 1970 | $0.6844 | $0.6969 | $0.5875 | $0.6031 | -11.87% | 5,072,000 |
| Feb 1970 | $0.6563 | $0.6938 | $0.5438 | $0.6844 | +4.78% | 5,576,000 |
| Jan 1970 | $0.7031 | $0.7531 | $0.6375 | $0.6531 | -5.86% | 8,228,000 |
| Dec 1969 | $0.65 | $0.7344 | $0.6031 | $0.6938 | +6.73% | 13,356,000 |
| Nov 1969 | $0.7469 | $0.7813 | $0.6344 | $0.65 | -13.33% | 8,328,000 |
| Oct 1969 | $0.6063 | $0.7656 | $0.5781 | $0.75 | +23.71% | 16,124,000 |
| Sep 1969 | $0.65 | $0.6719 | $0.5906 | $0.6063 | -6.28% | 6,972,000 |
| Aug 1969 | $0.6219 | $0.6469 | $0.575 | $0.6469 | +1.47% | 9,480,000 |
| Jul 1969 | $0.7531 | $0.7594 | $0.6156 | $0.6375 | -15.35% | 8,040,000 |
| Jun 1969 | $0.7531 | $0.775 | $0.725 | $0.7531 | -0.41% | 14,068,000 |
| May 1969 | $0.9688 | $0.9688 | $0.7438 | $0.7563 | -23.42% | 36,184,000 |
| Apr 1969 | $1.02 | $1.05 | $0.9219 | $0.9875 | -2.77% | 8,692,000 |
| Mar 1969 | $1.11 | $1.14 | $0.9594 | $1.02 | -8.20% | 9,820,000 |
| Feb 1969 | $1.17 | $1.24 | $1.08 | $1.11 | -5.35% | 11,424,000 |
| Jan 1969 | $1.16 | $1.21 | $1.14 | $1.17 | +1.36% | 23,044,000 |
| Dec 1968 | $1.21 | $1.22 | $1.07 | $1.15 | -4.40% | 26,964,000 |
| Nov 1968 | $1.08 | $1.22 | $1.03 | $1.21 | +10.60% | 23,408,000 |
| Oct 1968 | $1.17 | $1.19 | $1.08 | $1.09 | -6.69% | 18,156,000 |
| Sep 1968 | $1.21 | $1.25 | $1.07 | $1.17 | -3.36% | 24,916,000 |
| Aug 1968 | $1.21 | $1.27 | $1.19 | $1.21 | 0.00% | 7,352,000 |
| Jul 1968 | $1.36 | $1.48 | $1.19 | $1.21 | -11.03% | 13,072,000 |
| Jun 1968 | $1.37 | $1.53 | $1.33 | $1.36 | -0.23% | 11,192,000 |
| May 1968 | $1.41 | $1.43 | $1.23 | $1.36 | -3.33% | 14,424,000 |
| Apr 1968 | $1.22 | $1.42 | $1.14 | $1.41 | +13.89% | 20,196,000 |
| Mar 1968 | $1.21 | $1.39 | $1.16 | $1.24 | +2.32% | 9,952,000 |
| Feb 1968 | $1.39 | $1.39 | $1.18 | $1.21 | -14.38% | 12,380,000 |
| Jan 1968 | $1.65 | $1.65 | $1.34 | $1.41 | -14.72% | 15,824,000 |
| Dec 1967 | $1.58 | $1.70 | $1.54 | $1.66 | +5.16% | 11,612,000 |
| Nov 1967 | $1.54 | $1.60 | $1.37 | $1.58 | +2.23% | 35,388,000 |
| Oct 1967 | $1.55 | $1.60 | $1.50 | $1.54 | -0.80% | 14,648,000 |
| Sep 1967 | $1.68 | $1.81 | $1.46 | $1.55 | -6.75% | 26,968,000 |
| Aug 1967 | $1.85 | $1.86 | $1.66 | $1.67 | -9.97% | 13,000,000 |
| Jul 1967 | $1.84 | $1.98 | $1.81 | $1.85 | +1.03% | 18,404,000 |
| Jun 1967 | $1.58 | $1.88 | $1.56 | $1.83 | +15.58% | 27,180,000 |
| May 1967 | $1.46 | $1.71 | $1.45 | $1.58 | +8.80% | 21,356,000 |
| Apr 1967 | $1.47 | $1.51 | $1.32 | $1.46 | -1.27% | 12,812,000 |
| Mar 1967 | $1.38 | $1.53 | $1.38 | $1.48 | +7.27% | 16,780,000 |
| Feb 1967 | $1.40 | $1.48 | $1.36 | $1.38 | -1.79% | 13,300,000 |
| Jan 1967 | $1.20 | $1.41 | $1.20 | $1.40 | +16.37% | 17,840,000 |
| Dec 1966 | $1.29 | $1.32 | $1.20 | $1.20 | -6.56% | 11,460,000 |
| Nov 1966 | $1.16 | $1.35 | $1.15 | $1.29 | +11.05% | 16,668,000 |
| Oct 1966 | $1.03 | $1.23 | $0.975 | $1.16 | +13.11% | 21,848,000 |
| Sep 1966 | $1.05 | $1.17 | $0.9688 | $1.03 | -2.09% | 11,492,000 |
| Aug 1966 | $1.20 | $1.20 | $0.9625 | $1.05 | -13.44% | 33,720,000 |
| Jul 1966 | $1.32 | $1.39 | $1.11 | $1.21 | -8.30% | 13,216,000 |
| Jun 1966 | $1.32 | $1.44 | $1.26 | $1.32 | 0.00% | 12,180,000 |
| May 1966 | $1.54 | $1.54 | $1.27 | $1.32 | -14.22% | 20,488,000 |
| Apr 1966 | $1.46 | $1.66 | $1.45 | $1.54 | +5.58% | 32,772,000 |
| Mar 1966 | $1.48 | $1.53 | $1.29 | $1.46 | -1.27% | 26,364,000 |
| Feb 1966 | $1.49 | $1.50 | $1.33 | $1.48 | -1.25% | 20,920,000 |
| Jan 1966 | $1.42 | $1.58 | $1.42 | $1.49 | +5.28% | 23,856,000 |
| Dec 1965 | $1.46 | $1.73 | $1.34 | $1.42 | -2.99% | 58,836,000 |
| Nov 1965 | $1.23 | $1.46 | $1.18 | $1.46 | +19.39% | 28,044,000 |
| Oct 1965 | $1.13 | $1.23 | $1.12 | $1.23 | +8.59% | 27,772,000 |
| Sep 1965 | $1.02 | $1.17 | $0.9656 | $1.13 | +11.08% | 38,064,000 |
| Aug 1965 | $1.05 | $1.08 | $0.9813 | $1.02 | -2.99% | 15,180,000 |
| Jul 1965 | $0.9563 | $1.10 | $0.9438 | $1.05 | +9.48% | 22,900,000 |
| Jun 1965 | $1.08 | $1.09 | $0.8938 | $0.9563 | -11.05% | 18,692,000 |
| May 1965 | $1.06 | $1.14 | $1.03 | $1.08 | +1.78% | 16,816,000 |
| Apr 1965 | $0.9313 | $1.12 | $0.925 | $1.06 | +13.42% | 32,512,000 |
| Mar 1965 | $0.9625 | $1.00 | $0.90 | $0.9313 | -2.30% | 12,148,000 |
| Feb 1965 | $0.9344 | $1.01 | $0.90 | $0.9531 | +2.01% | 18,056,000 |
| Jan 1965 | $0.875 | $0.9656 | $0.875 | $0.9344 | +6.79% | 14,816,000 |
| Dec 1964 | $0.8875 | $0.9375 | $0.8563 | $0.875 | -1.41% | 13,116,000 |
| Nov 1964 | $0.9625 | $0.9969 | $0.8844 | $0.8875 | -7.79% | 11,452,000 |
| Oct 1964 | $0.9156 | $1.03 | $0.9031 | $0.9625 | +5.12% | 25,432,000 |
| Sep 1964 | $0.8188 | $0.9563 | $0.8156 | $0.9156 | +11.83% | 31,680,000 |
| Aug 1964 | $0.7813 | $0.8313 | $0.7438 | $0.8188 | +4.80% | 23,292,000 |
| Jul 1964 | $0.6719 | $0.7813 | $0.6656 | $0.7813 | +16.28% | 19,000,000 |
| Jun 1964 | $0.6688 | $0.7094 | $0.6563 | $0.6719 | +0.47% | 8,568,000 |
| May 1964 | $0.6406 | $0.6719 | $0.6125 | $0.6688 | +4.39% | 8,344,000 |
| Apr 1964 | $0.725 | $0.7406 | $0.6375 | $0.6406 | -11.64% | 11,388,000 |
| Mar 1964 | $0.75 | $0.7906 | $0.7063 | $0.725 | -3.33% | 20,300,000 |
| Feb 1964 | $0.6406 | $0.7781 | $0.6125 | $0.75 | +17.07% | 31,284,000 |
| Jan 1964 | $0.5969 | $0.6594 | $0.5875 | $0.6406 | +7.89% | 12,268,000 |
| Dec 1963 | $0.6719 | $0.6813 | $0.5906 | $0.5938 | -11.63% | 13,256,000 |
| Nov 1963 | $0.6531 | $0.6719 | $0.5938 | $0.6719 | +2.87% | 10,168,000 |
| Oct 1963 | $0.6031 | $0.675 | $0.5906 | $0.6531 | +8.29% | 14,664,000 |
| Sep 1963 | $0.6719 | $0.6875 | $0.5875 | $0.6031 | -10.23% | 8,716,000 |
| Aug 1963 | $0.6375 | $0.6813 | $0.5875 | $0.6719 | +4.37% | 10,968,000 |
| Jul 1963 | $0.6125 | $0.6625 | $0.5875 | $0.6438 | +5.10% | 7,864,000 |
| Jun 1963 | $0.6344 | $0.6719 | $0.5781 | $0.6125 | -3.92% | 9,628,000 |
| May 1963 | $0.6719 | $0.675 | $0.6281 | $0.6375 | -5.12% | 7,920,000 |
| Apr 1963 | $0.6813 | $0.7156 | $0.65 | $0.6719 | -1.38% | 10,096,000 |
| Mar 1963 | $0.6563 | $0.7094 | $0.6281 | $0.6813 | +3.81% | 9,496,000 |
| Feb 1963 | $0.6719 | $0.7406 | $0.6563 | $0.6563 | -1.87% | 13,132,000 |
| Jan 1963 | $0.7094 | $0.7344 | $0.6625 | $0.6688 | -5.73% | 13,056,000 |
| Dec 1962 | $0.7781 | $0.8094 | $0.7063 | $0.7094 | -9.56% | 17,936,000 |
| Nov 1962 | $0.6156 | $0.8375 | $0.6156 | $0.7844 | +27.41% | 54,332,000 |
| Oct 1962 | $0.5594 | $0.6656 | $0.5406 | $0.6156 | +10.06% | 17,472,000 |
| Sep 1962 | $0.625 | $0.6469 | $0.5531 | $0.5594 | -10.50% | 7,276,000 |
| Aug 1962 | $0.6063 | $0.6719 | $0.5906 | $0.625 | +3.09% | 14,428,000 |
| Jul 1962 | $0.5875 | $0.6125 | $0.5281 | $0.6063 | +2.11% | 9,956,000 |
| Jun 1962 | $0.6438 | $0.6656 | $0.50 | $0.5938 | -7.77% | 13,128,000 |
| May 1962 | $0.775 | $0.7813 | $0.5125 | $0.6438 | -16.94% | 17,696,000 |
| Apr 1962 | $0.7688 | $0.8188 | $0.7313 | $0.775 | +0.40% | 13,132,000 |
| Mar 1962 | $0.7844 | $0.8344 | $0.75 | $0.7719 | -1.20% | 10,412,000 |
| Feb 1962 | $0.8969 | $0.9188 | $0.7781 | $0.7813 | -12.28% | 17,196,000 |
| Jan 1962 | $0.7281 | $0.8969 | $0.7281 | $0.8906 | – | 34,440,000 |
Seasonality
GD 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 | 2.6% | 1.8% | 0.2% | 0.5% | 0.3% | 1.2% | 4.0% | 1.0% | -2.0% | 2.0% | 2.1% | -1.7% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 2 of 9 |
| 2026 | 4.7% | 1.7% | -3.9% | 0.8% | 0.7% | 2.1% | 8.7% | -3.1% | -10.6% | 12.8% | ||
| 2025 | -2.0% | -1.7% | 7.9% | 0.4% | 2.3% | 4.7% | 7.4% | 4.2% | 5.1% | 1.6% | -0.9% | -1.5% |
| 2024 | 2.6% | 3.1% | 3.4% | 2.1% | 4.4% | -3.2% | 3.5% | 0.2% | 0.9% | -3.0% | -2.6% | -7.2% |
| 2023 | -5.6% | -2.2% | 0.1% | -3.8% | -6.5% | 5.4% | 4.6% | 1.4% | -2.5% | 9.9% | 2.3% | 5.1% |
| 2022 | 2.3% | 10.5% | 2.9% | -1.4% | -4.9% | -1.1% | 2.4% | 1.0% | -7.3% | 18.4% | 1.0% | -1.7% |
| 2021 | -0.7% | 11.4% | 11.1% | 5.5% | -0.2% | -0.9% | 4.8% | 2.2% | -2.1% | 4.0% | -6.8% | 10.3% |
| 2020 | 0.0% | -9.0% | -17.1% | -0.5% | 12.4% | 1.8% | -1.1% | 1.8% | -7.3% | -4.4% | 13.7% | -0.4% |
| 2019 | 9.5% | -0.6% | -0.6% | 6.2% | -10.0% | 13.1% | 2.8% | 2.9% | -4.5% | -2.7% | 2.8% | -3.0% |
| 2018 | 9.8% | -0.0% | -0.7% | -8.5% | 0.2% | -7.6% | 7.7% | -3.2% | 5.9% | -15.3% | 7.1% | -15.0% |
| 2017 | 5.3% | 4.8% | -1.4% | 4.0% | 4.9% | -2.5% | -0.5% | 2.6% | 2.1% | -0.9% | 2.1% | -1.8% |