Kroger Co (KR) stock
KRNYSERetail-Grocery StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 15, 2026Last filing: 10-Q on Sep 18, 2026Score 7/3054% above fair value
$66.76+0.83 (+1.26%)
Close on Oct 30, 2026Market cap $39.43BP/E 36.3Yield 2.05%
Price history
Kroger share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$66.76
+1.26% on the day
52-week range
$54.15 – $76.58
-12.8% from the high
Change over 52 weeks
+2.0%
From $65.43 on Oct 30, 2025
Average volume
7.15M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $58.64 | $68.56 | $57.75 | $66.76 | +13.89% | 149,338,147 |
| Sep 2026 | $56.77 | $62.55 | $55.65 | $58.62 | +1.88% | 171,683,876 |
| Aug 2026 | $58.11 | $59.20 | $55.05 | $57.54 | -0.35% | 125,251,096 |
| Jul 2026 | $54.50 | $61.28 | $54.15 | $57.74 | +3.98% | 167,602,086 |
| Jun 2026 | $62.60 | $65.04 | $54.97 | $55.53 | -10.65% | 197,236,068 |
| May 2026 | $68.38 | $71.71 | $61.73 | $62.15 | -8.70% | 116,532,297 |
| Apr 2026 | $71.89 | $73.89 | $65.62 | $68.07 | -5.93% | 101,276,929 |
| Mar 2026 | $68.12 | $76.58 | $67.18 | $72.36 | +6.04% | 167,458,907 |
| Feb 2026 | $63.02 | $73.18 | $61.71 | $68.24 | +8.58% | 128,682,839 |
| Jan 2026 | $62.36 | $65.18 | $58.60 | $62.85 | +0.59% | 137,257,911 |
| Dec 2025 | $67.28 | $67.99 | $60.96 | $62.48 | -7.13% | 149,601,091 |
| Nov 2025 | $63.40 | $68.36 | $62.59 | $67.28 | +5.74% | 114,369,362 |
| Oct 2025 | $67.08 | $69.81 | $62.94 | $63.63 | -5.61% | 141,526,176 |
| Sep 2025 | $68.14 | $69.89 | $64.37 | $67.41 | -0.63% | 178,494,584 |
| Aug 2025 | $70.50 | $74.90 | $66.76 | $67.84 | -3.22% | 139,156,442 |
| Jul 2025 | $72.09 | $73.45 | $68.63 | $70.10 | -2.27% | 132,605,597 |
| Jun 2025 | $68.10 | $74.11 | $64.15 | $71.73 | +5.13% | 179,021,625 |
| May 2025 | $71.78 | $73.47 | $65.85 | $68.23 | -5.51% | 146,565,155 |
| Apr 2025 | $66.82 | $73.63 | $64.91 | $72.21 | +6.68% | 213,203,080 |
| Mar 2025 | $62.80 | $68.51 | $62.00 | $67.69 | +4.43% | 151,143,565 |
| Feb 2025 | $61.38 | $66.26 | $61.38 | $64.82 | +5.16% | 106,321,189 |
| Jan 2025 | $61.60 | $62.28 | $58.12 | $61.64 | +0.80% | 103,143,781 |
| Dec 2024 | $60.50 | $63.59 | $57.69 | $61.15 | +0.11% | 157,349,103 |
| Nov 2024 | $56.32 | $61.18 | $56.00 | $61.08 | +9.52% | 70,145,342 |
| Oct 2024 | $57.12 | $58.28 | $54.88 | $55.77 | -2.67% | 69,870,607 |
| Sep 2024 | $53.28 | $57.38 | $50.69 | $57.30 | +7.69% | 99,233,762 |
| Aug 2024 | $54.87 | $55.80 | $51.50 | $53.21 | -2.37% | 86,941,022 |
| Jul 2024 | $49.96 | $55.20 | $49.74 | $54.50 | +9.15% | 94,066,297 |
| Jun 2024 | $52.00 | $53.32 | $49.04 | $49.93 | -4.66% | 128,047,296 |
| May 2024 | $55.08 | $56.24 | $51.78 | $52.37 | -5.44% | 118,769,469 |
| Apr 2024 | $57.20 | $58.34 | $54.92 | $55.38 | -3.06% | 95,204,459 |
| Mar 2024 | $49.59 | $57.36 | $49.00 | $57.13 | +15.16% | 124,324,333 |
| Feb 2024 | $46.05 | $49.79 | $44.48 | $49.61 | +7.52% | 104,364,210 |
| Jan 2024 | $45.68 | $46.99 | $45.46 | $46.14 | +0.94% | 82,212,300 |
| Dec 2023 | $44.51 | $45.72 | $43.51 | $45.71 | +3.25% | 100,265,008 |
| Nov 2023 | $45.56 | $45.97 | $42.10 | $44.27 | -2.42% | 109,467,397 |
| Oct 2023 | $44.61 | $45.73 | $42.62 | $45.37 | +1.39% | 87,044,985 |
| Sep 2023 | $46.45 | $48.24 | $44.22 | $44.75 | -3.54% | 118,439,484 |
| Aug 2023 | $48.67 | $50.19 | $46.11 | $46.39 | -4.63% | 93,586,173 |
| Jul 2023 | $46.95 | $49.13 | $45.92 | $48.64 | +3.49% | 78,121,389 |
| Jun 2023 | $45.18 | $47.51 | $43.56 | $47.00 | +3.68% | 126,000,849 |
| May 2023 | $48.88 | $50.36 | $45.24 | $45.33 | -6.79% | 119,515,970 |
| Apr 2023 | $49.57 | $50.00 | $46.38 | $48.63 | -1.50% | 91,829,144 |
| Mar 2023 | $42.96 | $49.48 | $42.82 | $49.37 | +14.44% | 166,883,736 |
| Feb 2023 | $44.41 | $45.39 | $42.93 | $43.14 | -3.34% | 89,836,453 |
| Jan 2023 | $44.48 | $46.64 | $43.62 | $44.63 | +0.11% | 79,113,429 |
| Dec 2022 | $50.35 | $50.41 | $43.06 | $44.58 | -9.37% | 114,850,194 |
| Nov 2022 | $47.63 | $49.74 | $45.62 | $49.19 | +4.02% | 106,752,246 |
| Oct 2022 | $43.83 | $48.36 | $41.82 | $47.29 | +8.09% | 162,344,907 |
| Sep 2022 | $47.92 | $52.00 | $43.57 | $43.75 | -8.74% | 143,718,767 |
| Aug 2022 | $46.26 | $50.34 | $46.11 | $47.94 | +3.23% | 108,540,442 |
| Jul 2022 | $47.61 | $49.25 | $44.34 | $46.44 | -1.88% | 93,197,354 |
| Jun 2022 | $53.35 | $53.38 | $45.72 | $47.33 | -10.65% | 135,406,545 |
| May 2022 | $54.65 | $55.98 | $46.79 | $52.97 | -1.83% | 155,283,175 |
| Apr 2022 | $57.50 | $62.78 | $53.79 | $53.96 | -5.94% | 122,359,969 |
| Mar 2022 | $48.12 | $62.58 | $47.43 | $57.37 | +22.59% | 225,111,045 |
| Feb 2022 | $43.50 | $47.17 | $43.14 | $46.80 | +7.36% | 116,963,179 |
| Jan 2022 | $44.91 | $50.15 | $42.70 | $43.59 | -3.69% | 164,618,340 |
| Dec 2021 | $41.53 | $47.04 | $40.18 | $45.26 | +8.98% | 199,602,533 |
| Nov 2021 | $40.14 | $43.97 | $39.79 | $41.53 | +3.77% | 131,189,378 |
| Oct 2021 | $40.40 | $40.74 | $38.22 | $40.02 | -1.01% | 122,606,239 |
| Sep 2021 | $45.92 | $47.99 | $39.86 | $40.43 | -12.17% | 209,555,684 |
| Aug 2021 | $40.75 | $47.18 | $40.23 | $46.03 | +13.10% | 145,963,950 |
| Jul 2021 | $38.21 | $41.95 | $37.26 | $40.70 | +6.24% | 140,633,969 |
| Jun 2021 | $37.30 | $40.08 | $36.77 | $38.31 | +3.60% | 184,632,752 |
| May 2021 | $36.62 | $39.26 | $35.60 | $36.98 | +1.20% | 164,949,054 |
| Apr 2021 | $35.96 | $38.39 | $35.54 | $36.54 | +1.53% | 168,814,399 |
| Mar 2021 | $32.07 | $38.31 | $32.00 | $35.99 | +11.74% | 251,725,358 |
| Feb 2021 | $34.51 | $34.94 | $32.17 | $32.21 | -6.64% | 161,634,236 |
| Jan 2021 | $31.77 | $42.99 | $31.43 | $34.50 | +8.63% | 296,138,979 |
| Dec 2020 | $32.82 | $33.35 | $30.35 | $31.76 | -3.76% | 266,568,263 |
| Nov 2020 | $32.49 | $33.35 | $30.47 | $33.00 | +2.45% | 211,501,662 |
| Oct 2020 | $33.95 | $34.97 | $31.62 | $32.21 | -5.01% | 155,281,419 |
| Sep 2020 | $35.50 | $37.22 | $31.90 | $33.91 | -4.96% | 226,407,910 |
| Aug 2020 | $34.90 | $36.89 | $34.15 | $35.68 | +2.56% | 124,565,058 |
| Jul 2020 | $33.86 | $35.58 | $32.32 | $34.79 | +2.78% | 170,115,929 |
| Jun 2020 | $32.71 | $34.43 | $30.65 | $33.85 | +3.77% | 296,283,690 |
| May 2020 | $31.44 | $34.50 | $31.23 | $32.62 | +3.20% | 192,550,255 |
| Apr 2020 | $30.30 | $33.53 | $29.83 | $31.61 | +4.95% | 298,983,633 |
| Mar 2020 | $28.44 | $36.84 | $27.33 | $30.12 | +7.07% | 371,590,419 |
| Feb 2020 | $27.01 | $30.73 | $26.87 | $28.13 | +4.73% | 132,088,653 |
| Jan 2020 | $29.03 | $29.16 | $26.72 | $26.86 | -7.35% | 111,649,431 |
| Dec 2019 | $27.42 | $29.21 | $26.25 | $28.99 | +6.04% | 149,849,207 |
| Nov 2019 | $24.68 | $28.08 | $24.64 | $27.34 | +10.96% | 150,412,851 |
| Oct 2019 | $25.85 | $25.97 | $23.71 | $24.64 | -4.42% | 168,952,816 |
| Sep 2019 | $23.49 | $26.77 | $23.30 | $25.78 | +8.87% | 198,124,279 |
| Aug 2019 | $21.15 | $24.09 | $21.10 | $23.68 | +11.91% | 220,117,470 |
| Jul 2019 | $21.84 | $22.15 | $20.70 | $21.16 | -2.53% | 176,947,980 |
| Jun 2019 | $22.73 | $24.99 | $21.30 | $21.71 | -4.82% | 232,170,303 |
| May 2019 | $25.78 | $26.10 | $22.44 | $22.81 | -11.52% | 167,165,244 |
| Apr 2019 | $24.73 | $25.97 | $23.52 | $25.78 | +4.80% | 160,488,484 |
| Mar 2019 | $29.45 | $29.90 | $23.52 | $24.60 | -16.13% | 241,433,051 |
| Feb 2019 | $28.40 | $29.97 | $27.52 | $29.33 | +3.53% | 115,095,747 |
| Jan 2019 | $27.39 | $29.61 | $27.08 | $28.33 | +3.02% | 131,035,182 |
| Dec 2018 | $29.48 | $30.40 | $26.43 | $27.50 | -7.28% | 151,584,089 |
| Nov 2018 | $30.04 | $31.98 | $29.05 | $29.66 | -0.34% | 136,627,388 |
| Oct 2018 | $29.15 | $30.39 | $26.63 | $29.76 | +2.23% | 203,497,377 |
| Sep 2018 | $31.54 | $32.74 | $27.54 | $29.11 | -7.59% | 220,419,926 |
| Aug 2018 | $29.36 | $32.40 | $28.58 | $31.50 | +8.62% | 180,007,174 |
| Jul 2018 | $28.40 | $29.84 | $27.64 | $29.00 | +1.93% | 162,019,530 |
| Jun 2018 | $24.33 | $30.00 | $24.24 | $28.45 | +16.93% | 303,979,574 |
| May 2018 | $25.06 | $26.37 | $23.61 | $24.33 | -3.41% | 248,070,092 |
| Apr 2018 | $23.92 | $26.04 | $23.15 | $25.19 | +5.22% | 185,590,079 |
| Mar 2018 | $27.29 | $28.29 | $22.85 | $23.94 | -11.73% | 290,621,792 |
| Feb 2018 | $30.21 | $30.70 | $26.63 | $27.12 | -10.67% | 168,528,333 |
| Jan 2018 | $27.54 | $31.45 | $26.54 | $30.36 | +10.60% | 224,438,739 |
| Dec 2017 | $25.62 | $28.49 | $25.20 | $27.45 | +6.15% | 198,120,679 |
| Nov 2017 | $20.76 | $27.70 | $20.74 | $25.86 | +24.93% | 291,660,567 |
| Oct 2017 | $20.04 | $22.03 | $19.69 | $20.70 | +3.19% | 379,838,254 |
| Sep 2017 | $21.97 | $22.93 | $19.89 | $20.06 | -8.28% | 346,268,578 |
| Aug 2017 | $24.50 | $24.70 | $21.06 | $21.87 | -10.81% | 268,321,004 |
| Jul 2017 | $23.47 | $24.56 | $22.50 | $24.52 | +5.15% | 192,259,672 |
| Jun 2017 | $29.77 | $30.93 | $20.46 | $23.32 | -21.69% | 486,320,769 |
| May 2017 | $29.66 | $30.64 | $28.54 | $29.78 | +0.44% | 199,851,253 |
| Apr 2017 | $29.46 | $30.40 | $29.22 | $29.65 | +0.54% | 147,372,667 |
| Mar 2017 | $31.93 | $32.48 | $28.29 | $29.49 | -7.26% | 245,761,534 |
| Feb 2017 | $33.81 | $34.75 | $31.58 | $31.80 | -6.36% | 148,647,103 |
| Jan 2017 | $34.50 | $34.99 | $32.69 | $33.96 | -1.59% | 134,329,247 |
| Dec 2016 | $31.16 | $36.44 | $31.09 | $34.51 | +6.84% | 175,147,893 |
| Nov 2016 | $31.09 | $34.95 | $30.44 | $32.30 | +4.26% | 188,581,694 |
| Oct 2016 | $29.57 | $31.58 | $28.71 | $30.98 | +4.38% | 245,642,359 |
| Sep 2016 | $32.10 | $32.81 | $29.49 | $29.68 | -7.22% | 262,088,500 |
| Aug 2016 | $34.20 | $34.34 | $31.45 | $31.99 | -6.43% | 232,487,300 |
| Jul 2016 | $36.89 | $37.97 | $33.81 | $34.19 | -7.07% | 146,527,400 |
| Jun 2016 | $35.79 | $37.00 | $33.90 | $36.79 | +2.88% | 223,961,500 |
| May 2016 | $35.52 | $36.05 | $33.62 | $35.76 | +1.05% | 151,237,500 |
| Apr 2016 | $37.94 | $39.22 | $34.78 | $35.39 | -7.48% | 164,310,600 |
| Mar 2016 | $40.36 | $40.91 | $36.46 | $38.25 | -4.16% | 225,980,800 |
| Feb 2016 | $38.74 | $40.47 | $35.42 | $39.91 | +2.83% | 174,449,700 |
| Jan 2016 | $41.16 | $42.42 | $36.44 | $38.81 | -7.22% | 177,245,200 |
| Dec 2015 | $38.01 | $42.75 | $37.85 | $41.83 | +11.07% | 184,553,174 |
| Nov 2015 | $37.80 | $38.25 | $36.00 | $37.66 | -0.37% | 160,453,400 |
| Oct 2015 | $36.12 | $38.51 | $35.69 | $37.80 | +4.80% | 170,334,400 |
| Sep 2015 | $33.98 | $37.95 | $33.63 | $36.07 | +4.55% | 161,564,300 |
| Aug 2015 | $39.23 | $39.43 | $27.32 | $34.50 | -12.08% | 166,279,700 |
| Jul 2015 | $36.55 | $39.34 | $36.32 | $39.24 | +8.23% | 115,934,800 |
| Jun 2015 | $36.60 | $37.52 | $35.12 | $36.26 | -0.40% | 161,161,000 |
| May 2015 | $34.53 | $37.31 | $34.05 | $36.40 | +5.65% | 159,659,400 |
| Apr 2015 | $38.37 | $38.78 | $34.08 | $34.46 | -10.11% | 179,724,800 |
| Mar 2015 | $35.51 | $38.87 | $34.54 | $38.33 | +7.74% | 210,360,000 |
| Feb 2015 | $34.51 | $36.80 | $34.17 | $35.58 | +3.04% | 153,676,600 |
| Jan 2015 | $32.06 | $35.03 | $31.19 | $34.53 | +7.54% | 174,078,600 |
| Dec 2014 | $29.91 | $32.49 | $29.27 | $32.11 | +7.30% | 144,860,600 |
| Nov 2014 | $27.87 | $30.19 | $27.85 | $29.92 | +7.41% | 102,792,400 |
| Oct 2014 | $25.96 | $28.06 | $25.42 | $27.86 | +7.13% | 174,216,800 |
| Sep 2014 | $25.52 | $26.48 | $25.49 | $26.00 | +2.00% | 126,905,800 |
| Aug 2014 | $24.50 | $25.56 | $24.29 | $25.49 | +4.08% | 88,896,400 |
| Jul 2014 | $24.60 | $25.75 | $24.39 | $24.49 | -0.91% | 114,549,000 |
| Jun 2014 | $23.90 | $25.10 | $23.39 | $24.72 | +3.54% | 138,648,600 |
| May 2014 | $23.06 | $23.95 | $22.66 | $23.87 | +3.69% | 141,551,000 |
| Apr 2014 | $21.87 | $23.02 | $21.67 | $23.02 | +5.48% | 161,660,800 |
| Mar 2014 | $20.84 | $22.63 | $20.60 | $21.83 | +4.08% | 215,871,000 |
| Feb 2014 | $18.05 | $20.98 | $17.57 | $20.97 | +16.18% | 157,068,400 |
| Jan 2014 | $19.63 | $19.83 | $17.86 | $18.05 | -8.68% | 186,075,600 |
| Dec 2013 | $20.87 | $21.13 | $19.33 | $19.77 | -5.32% | 155,916,942 |
| Nov 2013 | $21.42 | $21.55 | $20.61 | $20.88 | -2.54% | 128,779,000 |
| Oct 2013 | $20.18 | $21.93 | $19.86 | $21.42 | +6.20% | 132,791,600 |
| Sep 2013 | $18.49 | $20.71 | $18.36 | $20.17 | +10.22% | 176,151,400 |
| Aug 2013 | $19.75 | $19.88 | $17.96 | $18.30 | -6.80% | 140,477,400 |
| Jul 2013 | $17.35 | $19.99 | $17.30 | $19.64 | +13.69% | 178,106,800 |
| Jun 2013 | $16.85 | $17.82 | $16.39 | $17.27 | +2.58% | 177,105,000 |
| May 2013 | $17.19 | $17.72 | $16.84 | $16.84 | -2.07% | 145,865,200 |
| Apr 2013 | $16.54 | $17.62 | $15.76 | $17.19 | +3.74% | 183,859,800 |
| Mar 2013 | $14.59 | $16.64 | $14.52 | $16.57 | +13.45% | 173,284,000 |
| Feb 2013 | $13.93 | $14.76 | $13.77 | $14.61 | +5.45% | 162,781,600 |
| Jan 2013 | $13.17 | $14.00 | $12.60 | $13.85 | +6.46% | 149,335,800 |
| Dec 2012 | $13.17 | $13.56 | $12.79 | $13.01 | -0.84% | 180,179,600 |
| Nov 2012 | $12.60 | $13.20 | $12.10 | $13.12 | +4.04% | 204,184,000 |
| Oct 2012 | $11.76 | $12.72 | $11.55 | $12.61 | +7.14% | 240,585,600 |
| Sep 2012 | $11.13 | $12.02 | $11.03 | $11.77 | +5.66% | 286,970,200 |
| Aug 2012 | $11.11 | $11.38 | $10.79 | $11.14 | +0.50% | 199,788,200 |
| Jul 2012 | $11.55 | $11.59 | $10.49 | $11.09 | -4.40% | 288,739,800 |
| Jun 2012 | $10.97 | $11.61 | $10.59 | $11.60 | +5.36% | 324,396,600 |
| May 2012 | $11.64 | $11.81 | $10.88 | $11.01 | -5.41% | 193,111,400 |
| Apr 2012 | $12.09 | $12.23 | $11.50 | $11.64 | -3.96% | 197,523,400 |
| Mar 2012 | $12.26 | $12.39 | $11.84 | $12.12 | +1.85% | 259,237,000 |
| Feb 2012 | $11.98 | $12.10 | $11.46 | $11.90 | +0.13% | 270,066,600 |
| Jan 2012 | $12.24 | $12.42 | $11.85 | $11.88 | -1.90% | 178,877,400 |
| Dec 2011 | $11.86 | $12.32 | $11.47 | $12.11 | +4.49% | 182,237,600 |
| Nov 2011 | $11.39 | $11.74 | $10.84 | $11.59 | 0.00% | 212,695,200 |
| Oct 2011 | $10.96 | $11.83 | $10.67 | $11.59 | +5.56% | 227,837,400 |
| Sep 2011 | $11.82 | $11.89 | $10.57 | $10.98 | -6.79% | 325,914,800 |
| Aug 2011 | $12.54 | $12.54 | $10.76 | $11.78 | -5.27% | 385,627,400 |
| Jul 2011 | $12.38 | $12.93 | $12.30 | $12.44 | +0.28% | 233,335,600 |
| Jun 2011 | $12.39 | $12.44 | $11.45 | $12.40 | -0.08% | 408,924,000 |
| May 2011 | $12.17 | $12.74 | $11.97 | $12.41 | +2.10% | 240,647,200 |
| Apr 2011 | $12.03 | $12.47 | $11.82 | $12.16 | +1.42% | 254,162,200 |
| Mar 2011 | $11.52 | $12.18 | $11.25 | $11.99 | +4.67% | 422,203,400 |
| Feb 2011 | $10.75 | $11.73 | $10.74 | $11.45 | +7.01% | 271,312,200 |
| Jan 2011 | $11.22 | $11.23 | $10.55 | $10.70 | -4.29% | 272,627,600 |
| Dec 2010 | $11.91 | $12.07 | $10.27 | $11.18 | -5.05% | 469,769,000 |
| Nov 2010 | $11.03 | $11.81 | $10.93 | $11.78 | +7.05% | 235,778,600 |
| Oct 2010 | $10.93 | $11.19 | $10.55 | $11.00 | +1.57% | 263,570,800 |
| Sep 2010 | $9.96 | $11.15 | $9.92 | $10.83 | +9.78% | 249,893,600 |
| Aug 2010 | $10.69 | $11.25 | $9.84 | $9.87 | -6.85% | 255,088,000 |
| Jul 2010 | $9.92 | $10.69 | $9.79 | $10.59 | +7.57% | 342,973,800 |
| Jun 2010 | $10.03 | $10.72 | $9.54 | $9.85 | -2.19% | 426,875,000 |
| May 2010 | $11.14 | $11.43 | $9.85 | $10.07 | -9.45% | 452,145,400 |
| Apr 2010 | $10.88 | $11.88 | $10.87 | $11.12 | +2.63% | 329,291,000 |
| Mar 2010 | $11.09 | $11.59 | $10.55 | $10.83 | -1.99% | 395,694,800 |
| Feb 2010 | $10.77 | $11.21 | $10.48 | $11.05 | +3.13% | 249,676,200 |
| Jan 2010 | $10.27 | $10.98 | $10.01 | $10.72 | +4.38% | 357,970,600 |
| Dec 2009 | $11.45 | $11.57 | $9.73 | $10.27 | -9.72% | 569,009,400 |
| Nov 2009 | $11.63 | $12.06 | $11.28 | $11.37 | -1.69% | 217,161,600 |
| Oct 2009 | $10.31 | $12.40 | $10.26 | $11.57 | +12.06% | 456,897,400 |
| Sep 2009 | $10.79 | $11.12 | $10.07 | $10.32 | -4.40% | 550,915,800 |
| Aug 2009 | $10.75 | $11.08 | $10.34 | $10.80 | +0.98% | 333,582,200 |
| Jul 2009 | $11.06 | $11.21 | $10.26 | $10.69 | -3.04% | 336,550,000 |
| Jun 2009 | $11.43 | $11.82 | $10.55 | $11.03 | -3.29% | 331,704,200 |
| May 2009 | $10.80 | $11.40 | $10.56 | $11.40 | +5.46% | 259,765,000 |
| Apr 2009 | $10.52 | $11.14 | $9.95 | $10.81 | +1.89% | 301,296,400 |
| Mar 2009 | $10.18 | $11.30 | $9.70 | $10.61 | +2.66% | 330,966,000 |
| Feb 2009 | $11.21 | $11.51 | $10.16 | $10.34 | -8.13% | 360,619,000 |
| Jan 2009 | $13.25 | $13.47 | $11.20 | $11.25 | -14.80% | 274,731,000 |
| Dec 2008 | $13.59 | $13.90 | $12.19 | $13.21 | -4.52% | 343,650,400 |
| Nov 2008 | $13.73 | $14.52 | $12.09 | $13.83 | +0.73% | 315,148,800 |
| Oct 2008 | $13.66 | $14.13 | $11.15 | $13.73 | -0.07% | 459,944,200 |
| Sep 2008 | $14.00 | $14.80 | $12.60 | $13.74 | -0.51% | 360,189,200 |
| Aug 2008 | $14.23 | $15.50 | $13.59 | $13.81 | -2.33% | 287,162,600 |
| Jul 2008 | $14.25 | $14.98 | $13.27 | $14.14 | -2.04% | 340,393,600 |
| Jun 2008 | $13.80 | $14.88 | $12.93 | $14.44 | +4.45% | 318,433,400 |
| May 2008 | $13.59 | $14.07 | $13.05 | $13.82 | +1.43% | 217,487,600 |
| Apr 2008 | $12.82 | $13.97 | $11.70 | $13.63 | +7.28% | 300,536,200 |
| Mar 2008 | $12.14 | $13.08 | $12.03 | $12.70 | +4.74% | 277,881,800 |
| Feb 2008 | $12.73 | $13.56 | $12.09 | $12.13 | -4.72% | 239,066,600 |
| Jan 2008 | $13.33 | $13.72 | $12.12 | $12.73 | -4.72% | 289,164,000 |
| Dec 2007 | $14.46 | $14.68 | $12.80 | $13.36 | -7.10% | 260,558,800 |
| Nov 2007 | $14.59 | $14.68 | $13.31 | $14.38 | -2.18% | 199,203,400 |
| Oct 2007 | $14.35 | $15.00 | $13.94 | $14.70 | +3.05% | 170,037,000 |
| Sep 2007 | $13.29 | $14.75 | $12.65 | $14.26 | +7.30% | 180,399,600 |
| Aug 2007 | $12.93 | $13.74 | $11.98 | $13.29 | +2.39% | 322,678,800 |
| Jul 2007 | $14.15 | $14.74 | $12.96 | $12.98 | -7.71% | 270,982,000 |
| Jun 2007 | $15.18 | $15.97 | $13.57 | $14.07 | -7.22% | 292,649,000 |
| May 2007 | $14.80 | $15.25 | $14.31 | $15.16 | +2.74% | 248,405,200 |
| Apr 2007 | $14.08 | $15.22 | $14.08 | $14.76 | +4.46% | 255,719,600 |
| Mar 2007 | $12.71 | $14.36 | $12.37 | $14.13 | +10.18% | 324,669,200 |
| Feb 2007 | $12.79 | $13.35 | $12.39 | $12.82 | +0.16% | 173,507,600 |
| Jan 2007 | $11.54 | $12.87 | $11.47 | $12.80 | +10.97% | 211,580,000 |
| Dec 2006 | $10.82 | $12.24 | $10.71 | $11.54 | +7.50% | 239,289,400 |
| Nov 2006 | $11.21 | $11.26 | $10.56 | $10.73 | -4.58% | 157,594,600 |
| Oct 2006 | $11.61 | $11.69 | $10.85 | $11.25 | -2.81% | 188,804,600 |
| Sep 2006 | $11.94 | $12.08 | $11.05 | $11.57 | -2.81% | 150,638,200 |
| Aug 2006 | $11.44 | $12.03 | $11.20 | $11.91 | +3.84% | 138,345,800 |
| Jul 2006 | $10.85 | $11.62 | $10.74 | $11.47 | +4.89% | 166,679,600 |
| Jun 2006 | $10.03 | $11.15 | $9.69 | $10.93 | +8.70% | 180,684,200 |
| May 2006 | $10.05 | $10.48 | $9.59 | $10.06 | -0.74% | 115,675,200 |
| Apr 2006 | $10.17 | $10.30 | $9.70 | $10.13 | -0.49% | 96,611,200 |
| Mar 2006 | $10.02 | $10.49 | $9.82 | $10.18 | +1.60% | 154,610,000 |
| Feb 2006 | $9.20 | $10.18 | $9.03 | $10.02 | +8.91% | 143,433,600 |
| Jan 2006 | $9.45 | $9.73 | $9.14 | $9.20 | -2.54% | 149,189,800 |
| Dec 2005 | $9.75 | $10.29 | $9.25 | $9.44 | -2.98% | 138,593,600 |
| Nov 2005 | $9.95 | $10.04 | $9.38 | $9.73 | -2.21% | 121,672,200 |
| Oct 2005 | $10.27 | $10.40 | $9.57 | $9.95 | -3.35% | 136,299,200 |
| Sep 2005 | $9.84 | $10.44 | $9.84 | $10.30 | +4.31% | 157,052,000 |
| Aug 2005 | $9.98 | $10.07 | $9.55 | $9.87 | -0.55% | 112,939,400 |
| Jul 2005 | $9.49 | $10.00 | $9.36 | $9.93 | +4.31% | 112,605,200 |
| Jun 2005 | $8.35 | $9.98 | $8.23 | $9.52 | +13.48% | 193,599,400 |
| May 2005 | $7.85 | $8.57 | $7.82 | $8.39 | +6.34% | 93,118,800 |
| Apr 2005 | $8.05 | $8.10 | $7.58 | $7.89 | -1.62% | 126,685,800 |
| Mar 2005 | $9.00 | $9.11 | $7.58 | $8.02 | -10.89% | 164,822,800 |
| Feb 2005 | $8.62 | $9.06 | $8.49 | $9.00 | +5.20% | 96,185,400 |
| Jan 2005 | $8.85 | $8.87 | $8.18 | $8.55 | -2.51% | 104,494,600 |
| Dec 2004 | $8.14 | $8.88 | $7.77 | $8.77 | +8.41% | 148,194,200 |
| Nov 2004 | $7.58 | $8.34 | $7.53 | $8.09 | +7.08% | 104,744,600 |
| Oct 2004 | $7.84 | $8.38 | $7.33 | $7.56 | -2.64% | 127,279,000 |
| Sep 2004 | $8.25 | $8.66 | $7.68 | $7.76 | -6.11% | 130,846,800 |
| Aug 2004 | $7.85 | $8.49 | $7.35 | $8.27 | +4.62% | 119,391,400 |
| Jul 2004 | $9.10 | $9.14 | $7.78 | $7.90 | -13.19% | 125,959,400 |
| Jun 2004 | $8.35 | $9.18 | $8.25 | $9.10 | +9.05% | 149,750,000 |
| May 2004 | $8.73 | $8.90 | $7.98 | $8.35 | -4.63% | 121,157,400 |
| Apr 2004 | $8.28 | $8.90 | $8.20 | $8.75 | +5.17% | 190,538,200 |
| Mar 2004 | $9.78 | $9.84 | $8.00 | $8.32 | -13.42% | 174,836,200 |
| Feb 2004 | $9.29 | $9.79 | $9.18 | $9.61 | +3.72% | 109,292,600 |
| Jan 2004 | $9.28 | $9.50 | $9.11 | $9.27 | +0.11% | 118,834,200 |
| Dec 2003 | $9.40 | $9.40 | $8.40 | $9.26 | -1.86% | 143,153,400 |
| Nov 2003 | $8.71 | $9.52 | $8.50 | $9.43 | +7.83% | 85,916,400 |
| Oct 2003 | $9.01 | $9.75 | $8.51 | $8.75 | -2.13% | 125,100,800 |
| Sep 2003 | $9.60 | $9.85 | $8.50 | $8.94 | -6.98% | 145,310,800 |
| Aug 2003 | $8.53 | $9.62 | $8.28 | $9.61 | +13.33% | 115,385,800 |
| Jul 2003 | $8.35 | $8.97 | $8.09 | $8.48 | +1.62% | 123,086,600 |
| Jun 2003 | $8.05 | $8.49 | $7.63 | $8.34 | +3.93% | 163,850,800 |
| May 2003 | $7.13 | $8.03 | $6.98 | $8.03 | +12.24% | 145,369,200 |
| Apr 2003 | $6.60 | $7.36 | $6.41 | $7.15 | +8.75% | 109,968,400 |
| Mar 2003 | $6.65 | $7.26 | $6.03 | $6.58 | -0.53% | 145,351,200 |
| Feb 2003 | $7.53 | $7.61 | $6.60 | $6.61 | -12.39% | 87,934,000 |
| Jan 2003 | $7.85 | $8.30 | $7.46 | $7.55 | -2.33% | 130,235,200 |
| Dec 2002 | $8.02 | $8.10 | $7.32 | $7.73 | -1.78% | 143,837,000 |
| Nov 2002 | $7.40 | $8.13 | $6.54 | $7.87 | +6.28% | 169,927,000 |
| Oct 2002 | $6.99 | $7.95 | $5.50 | $7.40 | +4.96% | 269,028,600 |
| Sep 2002 | $9.08 | $9.36 | $6.75 | $7.05 | -22.01% | 190,111,400 |
| Aug 2002 | $9.62 | $10.38 | $8.73 | $9.04 | -7.19% | 140,959,600 |
| Jul 2002 | $10.03 | $10.25 | $8.77 | $9.74 | -2.11% | 169,405,600 |
| Jun 2002 | $11.23 | $11.34 | $9.25 | $9.95 | -10.96% | 191,241,600 |
| May 2002 | $11.34 | $11.91 | $10.96 | $11.18 | -1.84% | 131,960,600 |
| Apr 2002 | $11.10 | $11.62 | $10.85 | $11.39 | +2.75% | 123,285,600 |
| Mar 2002 | $11.03 | $11.50 | $10.81 | $11.08 | +0.05% | 135,045,000 |
| Feb 2002 | $10.25 | $11.25 | $10.08 | $11.08 | +7.52% | 128,882,800 |
| Jan 2002 | $10.40 | $10.57 | $10.00 | $10.30 | -1.29% | 222,175,600 |
| Dec 2001 | $12.53 | $12.97 | $9.80 | $10.44 | -17.58% | 311,457,000 |
| Nov 2001 | $12.30 | $12.89 | $11.75 | $12.66 | +3.52% | 113,180,800 |
| Oct 2001 | $12.48 | $12.96 | $11.68 | $12.23 | -0.73% | 129,952,000 |
| Sep 2001 | $13.44 | $13.83 | $11.35 | $12.32 | -7.44% | 149,288,000 |
| Aug 2001 | $13.10 | $13.58 | $12.44 | $13.31 | +0.99% | 114,565,600 |
| Jul 2001 | $12.65 | $13.35 | $11.55 | $13.18 | +5.44% | 116,129,200 |
| Jun 2001 | $12.38 | $13.06 | $12.00 | $12.50 | +0.24% | 100,987,600 |
| May 2001 | $11.55 | $12.65 | $11.48 | $12.47 | +10.40% | 126,957,200 |
| Apr 2001 | $12.90 | $12.93 | $10.58 | $11.30 | -12.41% | 182,011,000 |
| Mar 2001 | $12.05 | $12.93 | $11.20 | $12.90 | +6.39% | 162,946,400 |
| Feb 2001 | $12.30 | $12.67 | $11.75 | $12.12 | -1.26% | 88,015,600 |
| Jan 2001 | $13.38 | $13.41 | $11.03 | $12.28 | -9.28% | 151,086,600 |
| Dec 2000 | $13.28 | $13.97 | $11.81 | $13.53 | +2.12% | 122,941,200 |
| Nov 2000 | $11.19 | $13.72 | $11.19 | $13.25 | +17.45% | 136,130,600 |
| Oct 2000 | $11.19 | $11.28 | $9.94 | $11.28 | 0.00% | 131,222,800 |
| Sep 2000 | $11.28 | $11.88 | $10.81 | $11.28 | -0.62% | 120,428,600 |
| Aug 2000 | $10.38 | $11.72 | $10.16 | $11.35 | +9.74% | 163,455,000 |
| Jul 2000 | $10.94 | $11.59 | $10.34 | $10.34 | -6.23% | 91,212,400 |
| Jun 2000 | $9.94 | $11.09 | $8.97 | $11.03 | +11.01% | 151,544,800 |
| May 2000 | $9.09 | $10.66 | $8.94 | $9.94 | +7.07% | 117,905,000 |
| Apr 2000 | $8.91 | $10.97 | $8.34 | $9.28 | +5.69% | 170,605,800 |
| Mar 2000 | $7.47 | $9.13 | $7.03 | $8.78 | +17.57% | 219,984,000 |
| Feb 2000 | $8.72 | $9.25 | $7.03 | $7.47 | -14.03% | 164,803,200 |
| Jan 2000 | $9.56 | $10.09 | $7.91 | $8.69 | -7.95% | 214,421,200 |
| Dec 1999 | $10.75 | $11.09 | $7.44 | $9.44 | -11.44% | 364,368,600 |
| Nov 1999 | $10.63 | $12.13 | $10.34 | $10.66 | +2.40% | 134,374,200 |
| Oct 1999 | $10.94 | $11.78 | $9.75 | $10.41 | -5.67% | 125,266,800 |
| Sep 1999 | $11.63 | $13.47 | $10.50 | $11.03 | -4.59% | 147,456,400 |
| Aug 1999 | $13.09 | $13.50 | $11.44 | $11.56 | -12.53% | 127,542,600 |
| Jul 1999 | $13.88 | $15.69 | $13.13 | $13.22 | -5.37% | 86,491,200 |
| Jun 1999 | $14.64 | $14.81 | $13.38 | $13.97 | -4.59% | 106,913,200 |
| May 1999 | $13.58 | $14.72 | $12.44 | $14.64 | +7.83% | 130,304,800 |
| Apr 1999 | $14.97 | $15.58 | $13.42 | $13.58 | -9.29% | 140,442,800 |
| Mar 1999 | $16.16 | $17.45 | $14.58 | $14.97 | -7.44% | 95,584,800 |
| Feb 1999 | $15.88 | $16.64 | $14.95 | $16.17 | +1.87% | 78,079,600 |
| Jan 1999 | $15.00 | $15.92 | $13.88 | $15.88 | +4.96% | 105,128,000 |
| Dec 1998 | $13.28 | $15.20 | $13.09 | $15.13 | +14.02% | 83,646,400 |
| Nov 1998 | $13.92 | $14.47 | $13.06 | $13.27 | -4.39% | 105,152,800 |
| Oct 1998 | $12.50 | $13.98 | $11.00 | $13.88 | +11.00% | 139,491,600 |
| Sep 1998 | $11.31 | $13.19 | $11.25 | $12.50 | +11.11% | 72,269,600 |
| Aug 1998 | $12.03 | $13.53 | $11.17 | $11.25 | -4.89% | 67,815,600 |
| Jul 1998 | $10.81 | $12.50 | $10.53 | $11.83 | +10.35% | 54,979,600 |
| Jun 1998 | $10.75 | $11.39 | $10.50 | $10.72 | -0.15% | 42,234,400 |
| May 1998 | $10.48 | $10.83 | $10.05 | $10.73 | +2.54% | 46,846,400 |
| Apr 1998 | $11.55 | $11.88 | $10.13 | $10.47 | -9.34% | 44,094,800 |
| Mar 1998 | $10.50 | $11.83 | $10.50 | $11.55 | +9.32% | 53,020,800 |
| Feb 1998 | $10.06 | $10.91 | $9.84 | $10.56 | +7.99% | 61,937,200 |
| Jan 1998 | $9.19 | $9.98 | $8.50 | $9.78 | +6.46% | 58,213,600 |
| Dec 1997 | $8.69 | $9.33 | $8.22 | $9.19 | +6.71% | 57,008,000 |
| Nov 1997 | $8.22 | $9.25 | $8.05 | $8.61 | +5.56% | 52,024,400 |
| Oct 1997 | $7.53 | $8.31 | $7.13 | $8.16 | +8.07% | 67,902,400 |
| Sep 1997 | $7.50 | $7.73 | $6.98 | $7.55 | +0.21% | 60,690,800 |
| Aug 1997 | $7.41 | $7.77 | $7.30 | $7.53 | +1.90% | 38,868,000 |
| Jul 1997 | $7.22 | $7.61 | $7.06 | $7.39 | +1.94% | 55,402,800 |
| Jun 1997 | $6.34 | $7.34 | $6.34 | $7.25 | +12.08% | 61,435,600 |
| May 1997 | $6.75 | $7.28 | $6.25 | $6.47 | -5.91% | 69,620,000 |
| Apr 1997 | $6.34 | $7.00 | $5.95 | $6.88 | +7.84% | 74,244,000 |
| Mar 1997 | $6.63 | $7.03 | $6.33 | $6.38 | -3.77% | 65,389,600 |
| Feb 1997 | $6.00 | $6.77 | $5.98 | $6.63 | +10.99% | 52,088,800 |
| Jan 1997 | $5.83 | $6.42 | $5.67 | $5.97 | +2.69% | 126,220,800 |
| Dec 1996 | $5.73 | $5.91 | $5.30 | $5.81 | +0.81% | 50,166,400 |
| Nov 1996 | $5.59 | $5.94 | $5.55 | $5.77 | +3.36% | 49,830,400 |
| Oct 1996 | $5.58 | $5.78 | $5.09 | $5.58 | -0.28% | 77,040,800 |
| Sep 1996 | $5.23 | $5.63 | $5.20 | $5.59 | +5.61% | 48,970,400 |
| Aug 1996 | $4.75 | $5.36 | $4.72 | $5.30 | +12.25% | 61,733,600 |
| Jul 1996 | $4.97 | $5.13 | $4.64 | $4.72 | -4.43% | 63,229,600 |
| Jun 1996 | $4.89 | $5.13 | $4.72 | $4.94 | +0.64% | 76,072,800 |
| May 1996 | $5.13 | $5.30 | $4.69 | $4.91 | -4.56% | 76,486,400 |
| Apr 1996 | $5.08 | $5.50 | $4.81 | $5.14 | +1.54% | 101,722,400 |
| Mar 1996 | $4.70 | $5.13 | $4.48 | $5.06 | +9.09% | 75,871,200 |
| Feb 1996 | $4.34 | $4.73 | $4.33 | $4.64 | +6.83% | 55,390,400 |
| Jan 1996 | $4.67 | $4.80 | $4.19 | $4.34 | -7.02% | 70,839,200 |
| Dec 1995 | $4.20 | $4.72 | $4.14 | $4.67 | +11.57% | 43,096,000 |
| Nov 1995 | $4.16 | $4.28 | $3.98 | $4.19 | +0.37% | 41,967,200 |
| Oct 1995 | $4.25 | $4.34 | $4.05 | $4.17 | -2.20% | 49,409,600 |
| Sep 1995 | $4.09 | $4.34 | $4.00 | $4.27 | +4.60% | 40,619,200 |
| Aug 1995 | $3.92 | $4.11 | $3.83 | $4.08 | +4.82% | 54,323,200 |
| Jul 1995 | $3.34 | $4.13 | $3.31 | $3.89 | +15.81% | 77,244,000 |
| Jun 1995 | $3.31 | $3.52 | $3.31 | $3.36 | +3.37% | 49,195,200 |
| May 1995 | $3.17 | $3.30 | $3.13 | $3.25 | +2.46% | 47,413,600 |
| Apr 1995 | $3.28 | $3.31 | $3.13 | $3.17 | -3.79% | 60,828,000 |
| Mar 1995 | $3.28 | $3.48 | $3.16 | $3.30 | +0.48% | 70,546,400 |
| Feb 1995 | $2.98 | $3.36 | $2.95 | $3.28 | +11.11% | 56,496,000 |
| Jan 1995 | $3.00 | $3.17 | $2.92 | $2.95 | -2.07% | 39,338,400 |
| Dec 1994 | $3.00 | $3.13 | $2.72 | $3.02 | +0.52% | 61,448,000 |
| Nov 1994 | $3.27 | $3.27 | $2.95 | $3.00 | -8.13% | 41,403,200 |
| Oct 1994 | $3.31 | $3.36 | $2.91 | $3.27 | -1.88% | 54,951,200 |
| Sep 1994 | $3.14 | $3.36 | $3.00 | $3.33 | +4.92% | 49,213,600 |
| Aug 1994 | $3.14 | $3.19 | $3.00 | $3.17 | +1.50% | 55,392,000 |
| Jul 1994 | $2.89 | $3.22 | $2.88 | $3.13 | +7.53% | 42,904,800 |
| Jun 1994 | $2.97 | $3.06 | $2.88 | $2.91 | -2.62% | 37,762,400 |
| May 1994 | $2.84 | $3.00 | $2.64 | $2.98 | +4.94% | 50,650,400 |
| Apr 1994 | $2.94 | $3.03 | $2.70 | $2.84 | -4.71% | 65,879,200 |
| Mar 1994 | $3.02 | $3.23 | $2.94 | $2.98 | -1.03% | 66,673,600 |
| Feb 1994 | $2.78 | $3.19 | $2.55 | $3.02 | +8.42% | 85,536,800 |
| Jan 1994 | $2.52 | $2.81 | $2.42 | $2.78 | +10.56% | 54,452,000 |
| Dec 1993 | $2.33 | $2.61 | $2.30 | $2.52 | +8.05% | 36,651,200 |
| Nov 1993 | $2.45 | $2.45 | $2.19 | $2.33 | -5.10% | 53,020,000 |
| Oct 1993 | $2.48 | $2.61 | $2.22 | $2.45 | -2.48% | 63,125,600 |
| Sep 1993 | $2.61 | $2.72 | $2.48 | $2.52 | -4.73% | 51,464,800 |
| Aug 1993 | $2.27 | $2.72 | $2.25 | $2.64 | +16.55% | 82,739,200 |
| Jul 1993 | $2.17 | $2.36 | $2.14 | $2.27 | +5.07% | 63,700,800 |
| Jun 1993 | $2.23 | $2.25 | $2.03 | $2.16 | -3.50% | 44,760,800 |
| May 1993 | $2.39 | $2.41 | $2.08 | $2.23 | -7.74% | 53,744,000 |
| Apr 1993 | $2.38 | $2.42 | $2.17 | $2.42 | +1.31% | 73,452,000 |
| Mar 1993 | $2.03 | $2.45 | $2.02 | $2.39 | +17.69% | 112,177,600 |
| Feb 1993 | $2.19 | $2.27 | $1.98 | $2.03 | -7.14% | 86,616,000 |
| Jan 1993 | $1.83 | $2.28 | $1.75 | $2.19 | +19.66% | 94,652,800 |
| Dec 1992 | $1.81 | $1.98 | $1.78 | $1.83 | +0.86% | 63,400,800 |
| Nov 1992 | $1.63 | $1.89 | $1.63 | $1.81 | +13.72% | 46,304,800 |
| Oct 1992 | $1.52 | $1.64 | $1.42 | $1.59 | +5.16% | 37,087,200 |
| Sep 1992 | $1.47 | $1.63 | $1.42 | $1.52 | +2.10% | 35,700,800 |
| Aug 1992 | $1.84 | $1.86 | $1.41 | $1.48 | -19.49% | 72,484,800 |
| Jul 1992 | $1.86 | $1.91 | $1.66 | $1.84 | -0.84% | 60,100,000 |
| Jun 1992 | $2.23 | $2.27 | $1.84 | $1.86 | -16.20% | 39,107,200 |
| May 1992 | $2.19 | $2.30 | $2.14 | $2.22 | +2.90% | 30,929,600 |
| Apr 1992 | $2.13 | $2.39 | $2.00 | $2.16 | +0.73% | 31,875,200 |
| Mar 1992 | $2.27 | $2.30 | $2.09 | $2.14 | -4.86% | 33,200,800 |
| Feb 1992 | $2.47 | $2.48 | $2.09 | $2.25 | -8.86% | 42,604,000 |
| Jan 1992 | $2.47 | $2.64 | $2.38 | $2.47 | 0.00% | 48,457,600 |
| Dec 1991 | $2.13 | $2.52 | $2.09 | $2.47 | +14.49% | 39,414,400 |
| Nov 1991 | $2.25 | $2.39 | $2.11 | $2.16 | -4.16% | 26,047,200 |
| Oct 1991 | $2.16 | $2.45 | $2.03 | $2.25 | +5.88% | 52,658,400 |
| Sep 1991 | $2.19 | $2.25 | $1.92 | $2.13 | -2.86% | 54,029,600 |
| Aug 1991 | $2.41 | $2.41 | $2.11 | $2.19 | -9.09% | 42,308,000 |
| Jul 1991 | $2.66 | $3.06 | $2.20 | $2.41 | -9.94% | 61,080,000 |
| Jun 1991 | $2.69 | $2.86 | $2.55 | $2.67 | -1.73% | 25,084,800 |
| May 1991 | $2.81 | $2.84 | $2.48 | $2.72 | -2.79% | 25,992,000 |
| Apr 1991 | $3.03 | $3.06 | $2.80 | $2.80 | -8.67% | 37,767,200 |
| Mar 1991 | $2.45 | $3.06 | $2.45 | $3.06 | +23.27% | 59,264,000 |
| Feb 1991 | $2.13 | $2.67 | $2.06 | $2.48 | +15.22% | 63,144,000 |
| Jan 1991 | $1.77 | $2.17 | $1.58 | $2.16 | +21.05% | 35,084,000 |
| Dec 1990 | $1.59 | $1.80 | $1.58 | $1.78 | +11.76% | 16,468,800 |
| Nov 1990 | $1.41 | $1.63 | $1.41 | $1.59 | +13.33% | 21,266,400 |
| Oct 1990 | $1.63 | $1.67 | $1.33 | $1.41 | -12.62% | 22,095,200 |
| Sep 1990 | $1.80 | $1.86 | $1.50 | $1.61 | -10.43% | 20,296,800 |
| Aug 1990 | $2.00 | $2.02 | $1.63 | $1.80 | -10.85% | 24,841,600 |
| Jul 1990 | $2.03 | $2.13 | $1.80 | $2.02 | 0.00% | 32,272,800 |
| Jun 1990 | $1.83 | $2.03 | $1.81 | $2.02 | +11.21% | 27,008,800 |
| May 1990 | $1.52 | $1.86 | $1.48 | $1.81 | +19.59% | 31,432,800 |
| Apr 1990 | $1.56 | $1.63 | $1.47 | $1.52 | -3.96% | 29,425,600 |
| Mar 1990 | $1.64 | $1.67 | $1.56 | $1.58 | -2.89% | 22,828,000 |
| Feb 1990 | $1.55 | $1.78 | $1.52 | $1.63 | +5.05% | 30,562,400 |
| Jan 1990 | $1.84 | $2.02 | $1.50 | $1.55 | -16.10% | 33,638,400 |
| Dec 1989 | $1.91 | $1.91 | $1.73 | $1.84 | -3.28% | 26,540,000 |
| Nov 1989 | $1.92 | $2.03 | $1.72 | $1.91 | 0.00% | 35,371,200 |
| Oct 1989 | $2.31 | $2.38 | $1.78 | $1.91 | -17.01% | 44,101,600 |
| Sep 1989 | $2.42 | $2.45 | $2.20 | $2.30 | -4.55% | 29,481,600 |
| Aug 1989 | $2.25 | $2.47 | $2.13 | $2.41 | +6.95% | 38,027,200 |
| Jul 1989 | $1.92 | $2.36 | $1.86 | $2.25 | +19.01% | 71,387,200 |
| Jun 1989 | $1.64 | $1.89 | $1.63 | $1.89 | +14.15% | 56,345,600 |
| May 1989 | $1.39 | $1.66 | $1.36 | $1.66 | +19.11% | 131,222,400 |
| Apr 1989 | $1.31 | $1.42 | $1.30 | $1.39 | +5.95% | 32,169,600 |
| Mar 1989 | $1.19 | $1.34 | $1.14 | $1.31 | +10.53% | 54,784,000 |
| Feb 1989 | $1.17 | $1.23 | $1.13 | $1.19 | +1.33% | 30,659,200 |
| Jan 1989 | $1.08 | $1.19 | $1.05 | $1.17 | +5.63% | 34,784,800 |
| Dec 1988 | $2.22 | $2.30 | $1.05 | $1.11 | -50.00% | 50,461,600 |
| Nov 1988 | $2.28 | $2.39 | $2.00 | $2.22 | -2.74% | 46,588,800 |
| Oct 1988 | $7.08 | $7.38 | $2.19 | $2.28 | -67.84% | 298,580,800 |
| Sep 1988 | $4.52 | $7.09 | $4.44 | $7.09 | +56.55% | 346,968,800 |
| Aug 1988 | $4.25 | $4.72 | $4.00 | $4.53 | +6.23% | 56,860,800 |
| Jul 1988 | $4.50 | $4.50 | $3.95 | $4.27 | -4.55% | 25,554,400 |
| Jun 1988 | $4.23 | $4.78 | $4.08 | $4.47 | +5.54% | 43,509,600 |
| May 1988 | $4.13 | $4.30 | $3.89 | $4.23 | +2.65% | 28,429,600 |
| Apr 1988 | $4.09 | $4.34 | $3.84 | $4.13 | -0.75% | 29,112,800 |
| Mar 1988 | $3.72 | $4.70 | $3.63 | $4.16 | +12.71% | 69,204,800 |
| Feb 1988 | $3.73 | $3.77 | $3.44 | $3.69 | +0.42% | 21,718,400 |
| Jan 1988 | $3.11 | $3.75 | $3.03 | $3.67 | +18.69% | 36,008,800 |
| Dec 1987 | $3.06 | $3.25 | $2.92 | $3.09 | +1.02% | 28,776,000 |
| Nov 1987 | $3.38 | $3.48 | $3.03 | $3.06 | -8.41% | 20,620,000 |
| Oct 1987 | $4.22 | $4.42 | $2.94 | $3.34 | -20.44% | 42,905,600 |
| Sep 1987 | $4.52 | $4.55 | $4.06 | $4.20 | -6.27% | 33,114,400 |
| Aug 1987 | $4.72 | $4.94 | $4.48 | $4.48 | -5.59% | 25,620,800 |
| Jul 1987 | $4.58 | $5.19 | $4.48 | $4.75 | +3.40% | 29,836,800 |
| Jun 1987 | $3.98 | $4.64 | $3.97 | $4.59 | +16.21% | 35,044,800 |
| May 1987 | $4.17 | $4.38 | $3.77 | $3.95 | -5.60% | 26,176,000 |
| Apr 1987 | $4.20 | $4.58 | $3.95 | $4.19 | -1.47% | 28,496,000 |
| Mar 1987 | $4.13 | $4.66 | $4.08 | $4.25 | +2.25% | 42,473,600 |
| Feb 1987 | $3.97 | $4.19 | $3.97 | $4.16 | +4.72% | 38,688,800 |
| Jan 1987 | $3.72 | $4.06 | $3.72 | $3.97 | +6.28% | 55,608,000 |
| Dec 1986 | $3.89 | $4.08 | $3.66 | $3.73 | -4.01% | 38,259,200 |
| Nov 1986 | $4.27 | $4.30 | $3.55 | $3.89 | -8.12% | 41,907,200 |
| Oct 1986 | $3.73 | $4.38 | $3.64 | $4.23 | +9.27% | 57,153,600 |
| Sep 1986 | $3.91 | $4.02 | $3.58 | $3.88 | -1.78% | 48,032,000 |
| Aug 1986 | $3.88 | $4.11 | $3.84 | $3.95 | +2.02% | 53,211,200 |
| Jul 1986 | $3.74 | $4.00 | $3.23 | $3.87 | +3.34% | 60,113,600 |
| Jun 1986 | $3.29 | $3.83 | $3.20 | $3.74 | +13.51% | 36,888,000 |
| May 1986 | $3.16 | $3.47 | $3.03 | $3.30 | +3.69% | 36,803,200 |
| Apr 1986 | $2.95 | $3.33 | $2.84 | $3.18 | +7.67% | 53,696,000 |
| Mar 1986 | $2.89 | $3.00 | $2.77 | $2.95 | +2.16% | 50,801,600 |
| Feb 1986 | $2.80 | $3.02 | $2.67 | $2.89 | +3.06% | 53,566,400 |
| Jan 1986 | $2.98 | $2.98 | $2.76 | $2.80 | -6.27% | 39,521,600 |
| Dec 1985 | $2.95 | $3.13 | $2.90 | $2.99 | +1.32% | 21,174,400 |
| Nov 1985 | $2.80 | $3.05 | $2.79 | $2.95 | +5.58% | 20,576,000 |
| Oct 1985 | $2.64 | $2.80 | $2.61 | $2.80 | +5.61% | 33,476,800 |
| Sep 1985 | $2.63 | $2.77 | $2.63 | $2.65 | 0.00% | 21,547,200 |
| Aug 1985 | $2.64 | $2.70 | $2.58 | $2.65 | +0.30% | 27,870,400 |
| Jul 1985 | $2.85 | $2.88 | $2.62 | $2.64 | -6.89% | 36,172,800 |
| Jun 1985 | $2.73 | $2.85 | $2.72 | $2.84 | +3.71% | 22,217,600 |
| May 1985 | $2.66 | $2.83 | $2.52 | $2.73 | +2.94% | 36,329,600 |
| Apr 1985 | $2.49 | $2.75 | $2.48 | $2.66 | +6.58% | 44,438,400 |
| Mar 1985 | $2.50 | $2.55 | $2.47 | $2.49 | -0.31% | 55,596,800 |
| Feb 1985 | $2.43 | $2.52 | $2.37 | $2.50 | +2.89% | 34,636,800 |
| Jan 1985 | $2.45 | $2.49 | $2.37 | $2.43 | -0.95% | 21,600,000 |
| Dec 1984 | $2.37 | $2.47 | $2.25 | $2.45 | +3.63% | 17,168,000 |
| Nov 1984 | $2.34 | $2.47 | $2.31 | $2.37 | +1.34% | 18,563,200 |
| Oct 1984 | $2.38 | $2.42 | $2.27 | $2.34 | -1.65% | 26,396,800 |
| Sep 1984 | $2.29 | $2.42 | $2.22 | $2.38 | +3.75% | 21,563,200 |
| Aug 1984 | $2.14 | $2.45 | $2.14 | $2.29 | +7.33% | 36,659,200 |
| Jul 1984 | $2.07 | $2.20 | $2.01 | $2.13 | +3.02% | 42,908,800 |
| Jun 1984 | $1.86 | $2.17 | $1.84 | $2.07 | +11.34% | 30,592,000 |
| May 1984 | $2.09 | $2.12 | $1.82 | $1.86 | -11.19% | 22,025,600 |
| Apr 1984 | $1.88 | $2.09 | $1.84 | $2.09 | +11.67% | 21,430,400 |
| Mar 1984 | $2.01 | $2.11 | $1.85 | $1.88 | -6.61% | 34,886,400 |
| Feb 1984 | $2.14 | $2.14 | $1.94 | $2.01 | -6.20% | 16,454,400 |
| Jan 1984 | $2.30 | $2.34 | $2.10 | $2.14 | -7.43% | 22,336,000 |
| Dec 1983 | $2.21 | $2.32 | $2.11 | $2.31 | +4.60% | 22,124,800 |
| Nov 1983 | $2.24 | $2.41 | $2.11 | $2.21 | -1.40% | 42,761,600 |
| Oct 1983 | $2.30 | $2.41 | $2.20 | $2.24 | -2.71% | 50,908,800 |
| Sep 1983 | $2.27 | $2.44 | $2.23 | $2.30 | +1.73% | 42,628,800 |
| Aug 1983 | $2.45 | $2.65 | $2.16 | $2.27 | -7.94% | 57,083,200 |
| Jul 1983 | $2.61 | $2.67 | $2.44 | $2.46 | -5.41% | 15,073,600 |
| Jun 1983 | $2.41 | $2.68 | $2.34 | $2.60 | +8.12% | 23,270,400 |
| May 1983 | $2.33 | $2.60 | $2.32 | $2.41 | +3.36% | 31,540,800 |
| Apr 1983 | $2.53 | $2.53 | $2.23 | $2.33 | -8.03% | 54,822,400 |
| Mar 1983 | $2.30 | $2.68 | $2.30 | $2.53 | +10.96% | 54,808,000 |
| Feb 1983 | $2.36 | $2.37 | $2.19 | $2.28 | -3.31% | 58,838,400 |
| Jan 1983 | $2.46 | $2.48 | $2.18 | $2.36 | -4.12% | 31,276,800 |
| Dec 1982 | $2.41 | $2.55 | $2.26 | $2.46 | +2.61% | 67,310,400 |
| Nov 1982 | $2.73 | $2.88 | $2.37 | $2.40 | -12.04% | 43,459,200 |
| Oct 1982 | $2.63 | $2.95 | $2.61 | $2.73 | +3.56% | 29,803,200 |
| Sep 1982 | $2.45 | $2.66 | $2.41 | $2.63 | +8.01% | 26,292,800 |
| Aug 1982 | $2.27 | $2.49 | $2.18 | $2.44 | +7.22% | 30,683,200 |
| Jul 1982 | $2.16 | $2.33 | $2.07 | $2.27 | +5.43% | 37,219,200 |
| Jun 1982 | $1.85 | $2.16 | $1.81 | $2.16 | +15.97% | 32,756,800 |
| May 1982 | $1.90 | $2.04 | $1.84 | $1.86 | -2.05% | 18,027,200 |
| Apr 1982 | $1.79 | $1.95 | $1.79 | $1.90 | +6.57% | 43,054,400 |
| Mar 1982 | $1.72 | $1.84 | $1.70 | $1.78 | +3.64% | 20,872,000 |
| Feb 1982 | $1.60 | $1.72 | $1.58 | $1.72 | +7.32% | 10,704,000 |
| Jan 1982 | $1.63 | $1.63 | $1.46 | $1.60 | -1.44% | 10,846,400 |
| Dec 1981 | $1.58 | $1.70 | $1.55 | $1.63 | +2.97% | 7,017,600 |
| Nov 1981 | $1.38 | $1.64 | $1.38 | $1.58 | +15.43% | 8,160,000 |
| Oct 1981 | $1.25 | $1.39 | $1.23 | $1.37 | +9.38% | 11,222,400 |
| Sep 1981 | $1.37 | $1.43 | $1.20 | $1.25 | -8.57% | 15,372,800 |
| Aug 1981 | $1.46 | $1.46 | $1.33 | $1.37 | -6.41% | 5,787,200 |
| Jul 1981 | $1.52 | $1.54 | $1.45 | $1.46 | -3.61% | 5,220,800 |
| Jun 1981 | $1.55 | $1.59 | $1.44 | $1.52 | -2.02% | 8,552,000 |
| May 1981 | $1.66 | $1.66 | $1.44 | $1.55 | -7.04% | 11,288,000 |
| Apr 1981 | $1.59 | $1.74 | $1.50 | $1.66 | +4.41% | 11,622,400 |
| Mar 1981 | $1.55 | $1.70 | $1.48 | $1.59 | +2.51% | 9,475,200 |
| Feb 1981 | $1.25 | $1.57 | $1.20 | $1.55 | +24.38% | 17,819,200 |
| Jan 1981 | $1.36 | $1.47 | $1.23 | $1.25 | -8.05% | 11,086,400 |
| Dec 1980 | $1.37 | $1.40 | $1.24 | $1.36 | -0.57% | 6,760,000 |
| Nov 1980 | $1.26 | $1.40 | $1.25 | $1.37 | +8.70% | 4,142,400 |
| Oct 1980 | $1.34 | $1.39 | $1.25 | $1.26 | -5.85% | 7,569,600 |
| Sep 1980 | $1.32 | $1.37 | $1.29 | $1.34 | +1.18% | 5,664,000 |
| Aug 1980 | $1.44 | $1.47 | $1.30 | $1.32 | -8.15% | 6,177,600 |
| Jul 1980 | $1.26 | $1.48 | $1.25 | $1.44 | +14.29% | 12,787,200 |
| Jun 1980 | $1.14 | $1.30 | $1.13 | $1.26 | +10.28% | 8,092,800 |
| May 1980 | $1.02 | $1.16 | $0.9844 | $1.14 | +12.31% | 9,326,400 |
| Apr 1980 | $0.9609 | $1.05 | $0.9297 | $1.02 | +5.69% | 6,472,000 |
| Mar 1980 | $1.01 | $1.05 | $0.875 | $0.9609 | -5.38% | 7,379,200 |
| Feb 1980 | $1.09 | $1.13 | $1.01 | $1.02 | -6.47% | 14,556,800 |
| Jan 1980 | $1.19 | $1.19 | $1.09 | $1.09 | -8.56% | 15,819,200 |
| Dec 1979 | $1.13 | $1.20 | $1.10 | $1.19 | +5.56% | 13,979,200 |
| Nov 1979 | $1.22 | $1.25 | $1.12 | $1.13 | -8.28% | 16,451,200 |
| Oct 1979 | $1.52 | $1.58 | $1.13 | $1.23 | -20.71% | 18,148,800 |
| Sep 1979 | $1.53 | $1.69 | $1.50 | $1.55 | +1.02% | 8,116,800 |
| Aug 1979 | $1.38 | $1.59 | $1.38 | $1.53 | +10.74% | 7,888,000 |
| Jul 1979 | $1.24 | $1.46 | $1.23 | $1.38 | +11.32% | 9,454,400 |
| Jun 1979 | $1.21 | $1.29 | $1.17 | $1.24 | +2.58% | 12,676,800 |
| May 1979 | $1.26 | $1.27 | $1.19 | $1.21 | -4.03% | 7,200,000 |
| Apr 1979 | $1.26 | $1.28 | $1.24 | $1.26 | -0.31% | 7,772,800 |
| Mar 1979 | $1.16 | $1.32 | $1.16 | $1.27 | +9.45% | 12,083,200 |
| Feb 1979 | $1.20 | $1.20 | $1.14 | $1.16 | -3.58% | 4,649,600 |
| Jan 1979 | $1.11 | $1.20 | $1.10 | $1.20 | +7.72% | 9,264,000 |
| Dec 1978 | $1.06 | $1.16 | $1.04 | $1.11 | +5.17% | 7,139,200 |
| Nov 1978 | $1.00 | $1.09 | $0.9805 | $1.06 | +6.69% | 10,531,200 |
| Oct 1978 | $1.05 | $1.12 | $0.9922 | $0.9922 | -4.87% | 11,340,800 |
| Sep 1978 | $1.08 | $1.09 | $0.9727 | $1.04 | -3.60% | 10,009,600 |
| Aug 1978 | $1.10 | $1.15 | $1.08 | $1.08 | -1.43% | 11,142,400 |
| Jul 1978 | $1.04 | $1.10 | $1.02 | $1.10 | +5.64% | 5,568,000 |
| Jun 1978 | $1.04 | $1.09 | $1.01 | $1.04 | 0.00% | 15,564,800 |
| May 1978 | $0.9727 | $1.10 | $0.9609 | $1.04 | +6.83% | 18,771,200 |
| Apr 1978 | $0.9102 | $1.00 | $0.8945 | $0.9727 | +5.96% | 27,830,400 |
| Mar 1978 | $0.8203 | $0.9297 | $0.8125 | $0.918 | +11.90% | 14,092,800 |
| Feb 1978 | $0.8125 | $0.8633 | $0.8086 | $0.8203 | +0.96% | 13,264,000 |
| Jan 1978 | $0.8633 | $0.8633 | $0.793 | $0.8125 | -5.88% | 7,984,000 |
| Dec 1977 | $0.8164 | $0.8672 | $0.8008 | $0.8633 | +5.74% | 18,812,800 |
| Nov 1977 | $0.7656 | $0.832 | $0.7266 | $0.8164 | +6.09% | 7,577,600 |
| Oct 1977 | $0.8516 | $0.8672 | $0.7266 | $0.7695 | -9.63% | 11,283,200 |
| Sep 1977 | $0.8398 | $0.875 | $0.7852 | $0.8516 | +1.40% | 11,302,400 |
| Aug 1977 | $0.8711 | $0.9141 | $0.8203 | $0.8398 | -3.59% | 5,574,400 |
| Jul 1977 | $0.8125 | $0.8984 | $0.7969 | $0.8711 | +7.21% | 12,755,200 |
| Jun 1977 | $0.7656 | $0.8164 | $0.7656 | $0.8125 | +6.12% | 4,297,600 |
| May 1977 | $0.7852 | $0.8242 | $0.7578 | $0.7656 | -2.49% | 5,305,600 |
| Apr 1977 | $0.7852 | $0.8203 | $0.7695 | $0.7852 | 0.00% | 4,464,000 |
| Mar 1977 | $0.8281 | $0.8359 | $0.7773 | $0.7852 | -5.19% | 8,432,000 |
| Feb 1977 | $0.7578 | $0.8594 | $0.7539 | $0.8281 | +9.28% | 15,276,800 |
| Jan 1977 | $0.7461 | $0.7734 | $0.7383 | $0.7578 | +1.57% | 6,710,400 |
| Dec 1976 | $0.7266 | $0.7773 | $0.7188 | $0.7461 | +2.69% | 11,628,800 |
| Nov 1976 | $0.7148 | $0.7383 | $0.6602 | $0.7266 | +1.09% | 3,740,800 |
| Oct 1976 | $0.7383 | $0.7734 | $0.707 | $0.7188 | -2.65% | 5,801,600 |
| Sep 1976 | $0.7422 | $0.7891 | $0.7188 | $0.7383 | -0.53% | 10,771,200 |
| Aug 1976 | $0.6953 | $0.7695 | $0.6875 | $0.7422 | +6.74% | 23,065,600 |
| Jul 1976 | $0.625 | $0.7031 | $0.625 | $0.6953 | +13.38% | 12,640,000 |
| Jun 1976 | $0.5703 | $0.6133 | $0.5664 | $0.6133 | +7.53% | 4,409,600 |
| May 1976 | $0.5898 | $0.6211 | $0.5703 | $0.5703 | -3.31% | 5,996,800 |
| Apr 1976 | $0.625 | $0.6289 | $0.582 | $0.5898 | -5.62% | 8,348,800 |
| Mar 1976 | $0.6055 | $0.625 | $0.5938 | $0.625 | +3.23% | 6,592,000 |
| Feb 1976 | $0.5586 | $0.6484 | $0.5586 | $0.6055 | +8.39% | 9,660,800 |
| Jan 1976 | $0.5703 | $0.6211 | $0.5508 | $0.5586 | -2.05% | 8,003,200 |
| Dec 1975 | $0.5586 | $0.5742 | $0.5391 | $0.5703 | +2.10% | 6,476,800 |
| Nov 1975 | $0.5195 | $0.5586 | $0.5156 | $0.5586 | +7.52% | 11,097,600 |
| Oct 1975 | $0.6445 | $0.668 | $0.5195 | $0.5195 | -19.39% | 9,094,400 |
| Sep 1975 | $0.6484 | $0.6719 | $0.6016 | $0.6445 | -0.60% | 3,555,200 |
| Aug 1975 | $0.6406 | $0.6602 | $0.6211 | $0.6484 | +1.22% | 5,337,600 |
| Jul 1975 | $0.6914 | $0.7539 | $0.625 | $0.6406 | -7.34% | 8,790,400 |
| Jun 1975 | $0.6406 | $0.7031 | $0.6406 | $0.6914 | +7.93% | 6,156,800 |
| May 1975 | $0.6563 | $0.6875 | $0.5977 | $0.6406 | -2.38% | 8,217,600 |
| Apr 1975 | $0.6953 | $0.7109 | $0.6563 | $0.6563 | -6.15% | 6,041,600 |
| Mar 1975 | $0.6641 | $0.75 | $0.6563 | $0.6992 | +5.29% | 11,929,600 |
| Feb 1975 | $0.6523 | $0.7188 | $0.6172 | $0.6641 | +1.80% | 10,950,400 |
| Jan 1975 | $0.4922 | $0.668 | $0.4922 | $0.6523 | +34.68% | 10,803,200 |
| Dec 1974 | $0.5039 | $0.5078 | $0.4531 | $0.4844 | -3.88% | 7,241,600 |
| Nov 1974 | $0.5859 | $0.5859 | $0.4844 | $0.5039 | -14.00% | 4,377,600 |
| Oct 1974 | $0.4766 | $0.5859 | $0.4727 | $0.5859 | +22.95% | 4,256,000 |
| Sep 1974 | $0.5156 | $0.5313 | $0.4453 | $0.4766 | -7.58% | 4,198,400 |
| Aug 1974 | $0.5859 | $0.6094 | $0.50 | $0.5156 | -12.00% | 2,364,800 |
| Jul 1974 | $0.5898 | $0.6172 | $0.5313 | $0.5859 | -0.66% | 3,836,800 |
| Jun 1974 | $0.6172 | $0.6875 | $0.5781 | $0.5898 | -3.82% | 3,654,400 |
| May 1974 | $0.6797 | $0.7109 | $0.5742 | $0.6133 | -9.77% | 5,315,200 |
| Apr 1974 | $0.7188 | $0.7422 | $0.6719 | $0.6797 | -5.43% | 5,811,200 |
| Mar 1974 | $0.707 | $0.7773 | $0.707 | $0.7188 | +1.66% | 11,116,800 |
| Feb 1974 | $0.6836 | $0.7188 | $0.6328 | $0.707 | +3.43% | 8,012,800 |
| Jan 1974 | $0.5898 | $0.6914 | $0.5898 | $0.6836 | +16.67% | 5,788,800 |
| Dec 1973 | $0.5625 | $0.5938 | $0.5313 | $0.5859 | +4.17% | 4,982,400 |
| Nov 1973 | $0.625 | $0.6367 | $0.5469 | $0.5625 | -10.00% | 5,753,600 |
| Oct 1973 | $0.5703 | $0.6797 | $0.5664 | $0.625 | +9.59% | 7,846,400 |
| Sep 1973 | $0.4883 | $0.5859 | $0.4805 | $0.5703 | +16.80% | 4,780,800 |
| Aug 1973 | $0.5156 | $0.5156 | $0.4688 | $0.4883 | -5.30% | 4,316,800 |
| Jul 1973 | $0.4805 | $0.5664 | $0.4688 | $0.5156 | +7.32% | 5,561,600 |
| Jun 1973 | $0.5078 | $0.5469 | $0.4727 | $0.4805 | -5.38% | 5,721,600 |
| May 1973 | $0.5703 | $0.5781 | $0.4961 | $0.5078 | -10.96% | 10,915,200 |
| Apr 1973 | $0.6367 | $0.6406 | $0.543 | $0.5703 | -10.43% | 8,710,400 |
| Mar 1973 | $0.6641 | $0.6719 | $0.6328 | $0.6367 | -4.12% | 4,409,600 |
| Feb 1973 | $0.7031 | $0.7109 | $0.6328 | $0.6641 | -5.56% | 8,880,000 |
| Jan 1973 | $0.6914 | $0.7617 | $0.6914 | $0.7031 | +1.69% | 10,204,800 |
| Dec 1972 | $0.7188 | $0.7461 | $0.6797 | $0.6914 | -4.32% | 10,512,000 |
| Nov 1972 | $0.6445 | $0.8281 | $0.625 | $0.7227 | +13.50% | 34,275,200 |
| Oct 1972 | $0.6289 | $0.6484 | $0.5938 | $0.6367 | +1.24% | 26,665,600 |
| Sep 1972 | $0.7109 | $0.7109 | $0.625 | $0.6289 | -11.54% | 23,619,200 |
| Aug 1972 | $0.6641 | $0.7188 | $0.6406 | $0.7109 | +7.06% | 24,678,400 |
| Jul 1972 | $0.6953 | $0.7148 | $0.6563 | $0.6641 | -5.03% | 9,411,200 |
| Jun 1972 | $0.8125 | $0.8242 | $0.6563 | $0.6992 | -13.94% | 18,716,800 |
| May 1972 | $0.9375 | $0.9453 | $0.8125 | $0.8125 | -13.33% | 13,283,200 |
| Apr 1972 | $0.9102 | $0.9492 | $0.8828 | $0.9375 | +3.45% | 9,878,400 |
| Mar 1972 | $0.9258 | $0.9922 | $0.8828 | $0.9063 | -2.11% | 13,398,400 |
| Feb 1972 | $1.00 | $1.01 | $0.9219 | $0.9258 | -7.42% | 8,163,200 |
| Jan 1972 | $1.02 | $1.05 | $0.9883 | $1.00 | -1.54% | 8,755,200 |
| Dec 1971 | $0.875 | $1.02 | $0.875 | $1.02 | +17.64% | 20,406,400 |
| Nov 1971 | $0.8789 | $0.9297 | $0.832 | $0.8633 | -2.21% | 12,083,200 |
| Oct 1971 | $1.04 | $1.06 | $0.875 | $0.8828 | -15.04% | 8,048,000 |
| Sep 1971 | $0.9961 | $1.07 | $0.9375 | $1.04 | +4.32% | 10,908,800 |
| Aug 1971 | $1.04 | $1.10 | $0.9844 | $0.9961 | -4.14% | 10,617,600 |
| Jul 1971 | $1.31 | $1.31 | $1.03 | $1.04 | -20.83% | 13,075,200 |
| Jun 1971 | $1.28 | $1.34 | $1.27 | $1.31 | +2.76% | 11,318,400 |
| May 1971 | $1.34 | $1.38 | $1.25 | $1.28 | -4.39% | 8,377,600 |
| Apr 1971 | $1.34 | $1.44 | $1.33 | $1.34 | 0.00% | 14,774,400 |
| Mar 1971 | $1.23 | $1.37 | $1.23 | $1.34 | +8.22% | 11,923,200 |
| Feb 1971 | $1.18 | $1.25 | $1.16 | $1.23 | +4.64% | 11,708,800 |
| Jan 1971 | $1.16 | $1.20 | $1.14 | $1.18 | +1.34% | 17,555,200 |
| Dec 1970 | $1.06 | $1.19 | $1.05 | $1.16 | +9.56% | 13,689,600 |
| Nov 1970 | $1.04 | $1.09 | $1.04 | $1.06 | +2.64% | 9,193,600 |
| Oct 1970 | $1.01 | $1.09 | $1.01 | $1.04 | +3.52% | 10,886,400 |
| Sep 1970 | $1.04 | $1.07 | $0.9688 | $1.00 | -3.76% | 6,755,200 |
| Aug 1970 | $0.9023 | $1.05 | $0.8945 | $1.04 | +14.66% | 6,860,800 |
| Jul 1970 | $0.8281 | $0.9219 | $0.8281 | $0.9063 | +9.43% | 5,993,600 |
| Jun 1970 | $0.8711 | $0.9023 | $0.8008 | $0.8281 | -6.19% | 3,651,200 |
| May 1970 | $0.9414 | $0.9414 | $0.7188 | $0.8828 | -6.22% | 6,940,800 |
| Apr 1970 | $0.9609 | $1.02 | $0.9375 | $0.9414 | -2.03% | 7,689,600 |
| Mar 1970 | $0.9688 | $0.9961 | $0.957 | $0.9609 | -0.81% | 5,244,800 |
| Feb 1970 | $0.8242 | $0.9766 | $0.8203 | $0.9688 | +17.54% | 7,958,400 |
| Jan 1970 | $0.8828 | $0.9023 | $0.8242 | $0.8242 | -6.64% | 10,435,200 |
| Dec 1969 | $1.04 | $1.05 | $0.875 | $0.8828 | -15.04% | 12,864,000 |
| Nov 1969 | $1.08 | $1.09 | $1.04 | $1.04 | -3.62% | 7,689,600 |
| Oct 1969 | $1.16 | $1.24 | $1.05 | $1.08 | -6.76% | 18,227,200 |
| Sep 1969 | $1.17 | $1.19 | $1.10 | $1.16 | -1.98% | 10,665,600 |
| Aug 1969 | $1.05 | $1.19 | $1.05 | $1.18 | +12.69% | 6,976,000 |
| Jul 1969 | $1.16 | $1.22 | $0.9883 | $1.05 | -8.53% | 5,484,800 |
| Jun 1969 | $1.17 | $1.20 | $1.13 | $1.14 | -3.30% | 9,939,200 |
| May 1969 | $1.25 | $1.27 | $1.15 | $1.18 | -6.48% | 11,529,600 |
| Apr 1969 | $1.17 | $1.29 | $1.13 | $1.27 | +8.36% | 9,043,200 |
| Mar 1969 | $1.10 | $1.22 | $1.09 | $1.17 | +6.03% | 11,638,400 |
| Feb 1969 | $1.09 | $1.13 | $1.01 | $1.10 | +0.71% | 9,190,400 |
| Jan 1969 | $1.09 | $1.11 | $0.9922 | $1.09 | +0.37% | 7,785,600 |
| Dec 1968 | $1.17 | $1.18 | $1.07 | $1.09 | -6.70% | 5,808,000 |
| Nov 1968 | $1.07 | $1.17 | $1.04 | $1.17 | +8.73% | 11,014,400 |
| Oct 1968 | $1.07 | $1.11 | $1.04 | $1.07 | 0.00% | 9,920,000 |
| Sep 1968 | $0.9883 | $1.09 | $0.9648 | $1.07 | +8.69% | 11,504,000 |
| Aug 1968 | $0.9688 | $1.02 | $0.9688 | $0.9883 | +3.27% | 9,216,000 |
| Jul 1968 | $0.9023 | $0.9961 | $0.875 | $0.957 | +6.06% | 12,016,000 |
| Jun 1968 | $0.8555 | $0.9258 | $0.832 | $0.9023 | +5.48% | 7,926,400 |
| May 1968 | $0.8828 | $0.9063 | $0.8203 | $0.8555 | -3.10% | 5,673,600 |
| Apr 1968 | $0.8398 | $0.9258 | $0.8164 | $0.8828 | +5.12% | 9,120,000 |
| Mar 1968 | $0.8398 | $0.8594 | $0.7969 | $0.8398 | 0.00% | 7,830,400 |
| Feb 1968 | $0.7539 | $0.8516 | $0.7344 | $0.8398 | +11.40% | 10,336,000 |
| Jan 1968 | $0.7383 | $0.7813 | $0.6914 | $0.7539 | +2.12% | 7,782,400 |
| Dec 1967 | $0.6563 | $0.7461 | $0.6406 | $0.7383 | +11.83% | 7,827,200 |
| Nov 1967 | $0.6758 | $0.6836 | $0.6445 | $0.6602 | -2.31% | 6,521,600 |
| Oct 1967 | $0.7188 | $0.7383 | $0.6758 | $0.6758 | -5.98% | 7,510,400 |
| Sep 1967 | $0.7227 | $0.7266 | $0.7031 | $0.7188 | -0.54% | 6,899,200 |
| Aug 1967 | $0.7109 | $0.7266 | $0.7031 | $0.7227 | +1.65% | 7,952,000 |
| Jul 1967 | $0.707 | $0.7305 | $0.7031 | $0.7109 | +0.55% | 7,657,600 |
| Jun 1967 | $0.7109 | $0.7461 | $0.6875 | $0.707 | -0.55% | 7,923,200 |
| May 1967 | $0.7227 | $0.7656 | $0.7031 | $0.7109 | -1.62% | 11,267,200 |
| Apr 1967 | $0.7383 | $0.7461 | $0.6992 | $0.7227 | -2.12% | 5,884,800 |
| Mar 1967 | $0.7656 | $0.7773 | $0.7266 | $0.7383 | -2.07% | 4,444,800 |
| Feb 1967 | $0.7617 | $0.7852 | $0.7383 | $0.7539 | -1.03% | 6,278,400 |
| Jan 1967 | $0.6914 | $0.7891 | $0.6875 | $0.7617 | +10.17% | 3,948,800 |
| Dec 1966 | $0.6563 | $0.6953 | $0.6445 | $0.6914 | +5.36% | 5,894,400 |
| Nov 1966 | $0.6797 | $0.7266 | $0.6523 | $0.6563 | -3.45% | 4,547,200 |
| Oct 1966 | $0.7656 | $0.7773 | $0.6641 | $0.6797 | -11.22% | 3,923,200 |
| Sep 1966 | $0.7969 | $0.7969 | $0.75 | $0.7656 | -3.92% | 2,534,400 |
| Aug 1966 | $0.8281 | $0.8555 | $0.7656 | $0.7969 | -3.77% | 4,179,200 |
| Jul 1966 | $0.793 | $0.8867 | $0.7891 | $0.8281 | +4.43% | 3,049,600 |
| Jun 1966 | $0.7969 | $0.8359 | $0.7773 | $0.793 | -0.49% | 10,323,200 |
| May 1966 | $0.8672 | $0.875 | $0.7891 | $0.7969 | -8.11% | 6,108,800 |
| Apr 1966 | $0.9844 | $1.00 | $0.8594 | $0.8672 | -11.90% | 3,276,800 |
| Mar 1966 | $1.01 | $1.02 | $0.9727 | $0.9844 | -2.70% | 2,240,000 |
| Feb 1966 | $1.05 | $1.06 | $1.00 | $1.01 | -3.36% | 2,428,800 |
| Jan 1966 | $1.14 | $1.16 | $1.05 | $1.05 | -6.94% | 3,356,800 |
| Dec 1965 | $1.21 | $1.21 | $1.05 | $1.13 | -6.79% | 4,496,000 |
| Nov 1965 | $1.20 | $1.22 | $1.20 | $1.21 | +0.98% | 1,443,200 |
| Oct 1965 | $1.20 | $1.23 | $1.18 | $1.20 | -0.33% | 2,272,000 |
| Sep 1965 | $1.18 | $1.21 | $1.13 | $1.20 | +1.65% | 2,064,000 |
| Aug 1965 | $1.22 | $1.24 | $1.17 | $1.18 | -3.52% | 5,315,200 |
| Jul 1965 | $1.23 | $1.27 | $1.22 | $1.22 | -0.95% | 1,676,800 |
| Jun 1965 | $1.25 | $1.31 | $1.23 | $1.23 | -0.94% | 2,265,600 |
| May 1965 | $1.31 | $1.34 | $1.24 | $1.25 | -5.06% | 1,568,000 |
| Apr 1965 | $1.31 | $1.33 | $1.27 | $1.31 | +0.30% | 2,412,800 |
| Mar 1965 | $1.26 | $1.32 | $1.26 | $1.31 | +4.36% | 1,926,400 |
| Feb 1965 | $1.20 | $1.26 | $1.16 | $1.25 | +4.90% | 1,568,000 |
| Jan 1965 | $1.18 | $1.24 | $1.15 | $1.20 | +0.99% | 2,246,400 |
| Dec 1964 | $1.10 | $1.20 | $1.09 | $1.18 | +7.44% | 2,313,600 |
| Nov 1964 | $1.02 | $1.11 | $1.02 | $1.10 | +8.47% | 2,073,600 |
| Oct 1964 | $1.07 | $1.09 | $1.02 | $1.02 | -5.11% | 1,369,600 |
| Sep 1964 | $1.00 | $1.09 | $1.00 | $1.07 | +6.61% | 1,840,000 |
| Aug 1964 | $1.09 | $1.11 | $1.00 | $1.00 | -8.22% | 2,448,000 |
| Jul 1964 | $1.06 | $1.12 | $1.04 | $1.09 | +2.95% | 2,867,200 |
| Jun 1964 | $1.00 | $1.07 | $0.9648 | $1.06 | +6.25% | 2,985,600 |
| May 1964 | $0.9609 | $1.00 | $0.9414 | $1.00 | +4.06% | 3,760,000 |
| Apr 1964 | $0.8633 | $0.9844 | $0.8633 | $0.9609 | +11.82% | 4,118,400 |
| Mar 1964 | $0.8555 | $0.8672 | $0.8281 | $0.8594 | +0.46% | 2,608,000 |
| Feb 1964 | $0.8594 | $0.8711 | $0.8281 | $0.8555 | -0.45% | 1,632,000 |
| Jan 1964 | $0.8906 | $0.9219 | $0.8516 | $0.8594 | -3.51% | 1,916,800 |
| Dec 1963 | $0.8945 | $0.9102 | $0.8789 | $0.8906 | -0.44% | 2,272,000 |
| Nov 1963 | $0.8984 | $0.9063 | $0.8789 | $0.8945 | -0.43% | 1,817,600 |
| Oct 1963 | $0.9297 | $0.9414 | $0.8984 | $0.8984 | -3.36% | 2,374,400 |
| Sep 1963 | $0.9688 | $0.9766 | $0.9219 | $0.9297 | -4.03% | 2,553,600 |
| Aug 1963 | $0.9375 | $0.9805 | $0.9219 | $0.9688 | +3.33% | 2,400,000 |
| Jul 1963 | $0.9063 | $0.9453 | $0.8945 | $0.9375 | +3.45% | 2,736,000 |
| Jun 1963 | $0.9102 | $0.9531 | $0.8945 | $0.9063 | -1.28% | 3,900,800 |
| May 1963 | $0.9102 | $0.9414 | $0.8672 | $0.918 | +0.86% | 4,217,600 |
| Apr 1963 | $0.8047 | $0.918 | $0.793 | $0.9102 | +12.56% | 4,524,800 |
| Mar 1963 | $0.7852 | $0.8203 | $0.7813 | $0.8086 | +2.99% | 2,134,400 |
| Feb 1963 | $0.8008 | $0.8242 | $0.7734 | $0.7852 | -1.47% | 2,227,200 |
| Jan 1963 | $0.7461 | $0.832 | $0.7422 | $0.7969 | +6.81% | 3,052,800 |
| Dec 1962 | $0.7422 | $0.7891 | $0.7227 | $0.7461 | +0.53% | 1,980,800 |
| Nov 1962 | $0.6797 | $0.75 | $0.6758 | $0.7422 | +9.20% | 2,931,200 |
| Oct 1962 | $0.625 | $0.7109 | $0.625 | $0.6797 | +8.75% | 3,081,600 |
| Sep 1962 | $0.6367 | $0.6563 | $0.625 | $0.625 | -1.84% | 2,121,600 |
| Aug 1962 | $0.6641 | $0.668 | $0.6289 | $0.6367 | -4.12% | 3,356,800 |
| Jul 1962 | $0.707 | $0.7266 | $0.6445 | $0.6641 | -6.08% | 5,184,000 |
| Jun 1962 | $0.7344 | $0.7656 | $0.625 | $0.707 | -3.72% | 4,038,400 |
| May 1962 | $0.7813 | $0.8203 | $0.6875 | $0.7344 | -6.00% | 3,529,600 |
| Apr 1962 | $0.8398 | $0.8555 | $0.7813 | $0.7813 | -7.41% | 3,078,400 |
| Mar 1962 | $0.8359 | $0.8633 | $0.8203 | $0.8438 | +0.93% | 4,137,600 |
| Feb 1962 | $0.8867 | $0.9141 | $0.8281 | $0.8359 | -5.31% | 3,942,400 |
| Jan 1962 | $0.918 | $0.9531 | $0.875 | $0.8828 | – | 3,484,800 |
Seasonality
KR 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 | 1.2% | 1.5% | 4.6% | 0.7% | -3.4% | -1.9% | 2.6% | 2.4% | -2.7% | 1.0% | 7.1% | -0.3% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 0.6% | 9.1% | 6.0% | -5.9% | -8.2% | -10.7% | 4.0% | 0.3% | 1.9% | 13.9% | ||
| 2025 | 0.8% | 5.7% | 4.4% | 6.7% | -5.1% | 5.1% | -2.3% | -2.7% | -0.6% | -5.6% | 6.3% | -7.1% |
| 2024 | 0.9% | 8.2% | 15.2% | -3.1% | -4.9% | -4.7% | 9.2% | -1.8% | 7.7% | -2.7% | 10.1% | 0.1% |
| 2023 | 0.1% | -2.8% | 14.4% | -1.5% | -6.3% | 3.7% | 3.5% | -4.1% | -3.5% | 1.4% | -1.8% | 3.3% |
| 2022 | -3.7% | 7.9% | 22.6% | -5.9% | -1.5% | -10.6% | -1.9% | 3.8% | -8.7% | 8.1% | 4.6% | -9.4% |
| 2021 | 8.6% | -6.1% | 11.7% | 1.5% | 1.7% | 3.6% | 6.2% | 13.7% | -12.2% | -1.0% | 4.3% | 9.0% |
| 2020 | -7.3% | 5.3% | 7.1% | 4.9% | 3.7% | 3.8% | 2.8% | 3.1% | -5.0% | -5.0% | 3.0% | -3.8% |
| 2019 | 3.0% | 4.0% | -16.1% | 4.8% | -11.0% | -4.8% | -2.5% | 12.7% | 8.9% | -4.4% | 11.6% | 6.0% |
| 2018 | 10.6% | -10.3% | -11.7% | 5.2% | -2.9% | 16.9% | 1.9% | 9.1% | -7.6% | 2.2% | 0.1% | -7.3% |
| 2017 | -1.6% | -6.0% | -7.3% | 0.5% | 0.8% | -21.7% | 5.1% | -10.3% | -8.3% | 3.2% | 25.6% | 6.1% |