Ericsson LM Telephone Co (ERIC) stock
ERICNasdaqRadio & Tv Broadcasting & Communications EquipmentFiscal year ends December 31Also trades as ERIXF
$11.18+0.04 (+0.36%)
Close on Oct 30, 2026Market cap $37.69BP/E 13.0Yield 2.57%
Price history
Ericsson LM Telephone share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.18
+0.36% on the day
52-week range
$9.04 – $13.77
-18.8% from the high
Change over 52 weeks
+10.3%
From $10.14 on Oct 30, 2025
Average volume
11.29M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $9.16 | $11.21 | $9.04 | $11.18 | +22.19% | 271,730,322 |
| Sep 2026 | $10.10 | $10.44 | $9.15 | $9.15 | -9.32% | 161,735,797 |
| Aug 2026 | $9.97 | $10.39 | $9.90 | $10.09 | +2.85% | 188,808,554 |
| Jul 2026 | $10.82 | $11.83 | $9.28 | $9.81 | -12.02% | 365,018,855 |
| Jun 2026 | $13.09 | $13.77 | $10.86 | $11.15 | -14.62% | 215,120,489 |
| May 2026 | $11.89 | $13.73 | $11.61 | $13.06 | +10.58% | 180,651,956 |
| Apr 2026 | $11.56 | $12.19 | $11.04 | $11.81 | +4.79% | 249,308,976 |
| Mar 2026 | $11.33 | $12.12 | $10.82 | $11.27 | -2.84% | 209,703,022 |
| Feb 2026 | $10.81 | $11.64 | $10.81 | $11.60 | +7.41% | 132,743,587 |
| Jan 2026 | $9.69 | $11.22 | $9.21 | $10.80 | +11.92% | 254,397,013 |
| Dec 2025 | $9.62 | $9.82 | $9.49 | $9.65 | +0.52% | 141,220,045 |
| Nov 2025 | $10.27 | $10.35 | $9.27 | $9.60 | -4.86% | 243,547,365 |
| Oct 2025 | $8.28 | $10.35 | $8.12 | $10.09 | +22.01% | 494,219,020 |
| Sep 2025 | $7.79 | $8.38 | $7.71 | $8.27 | +5.08% | 252,069,630 |
| Aug 2025 | $7.24 | $7.99 | $7.17 | $7.87 | +9.00% | 170,419,882 |
| Jul 2025 | $8.43 | $8.64 | $7.16 | $7.22 | -14.86% | 474,711,561 |
| Jun 2025 | $8.51 | $8.64 | $8.03 | $8.48 | +0.24% | 343,922,141 |
| May 2025 | $8.25 | $9.00 | $8.23 | $8.46 | +2.67% | 559,989,207 |
| Apr 2025 | $7.85 | $8.45 | $6.64 | $8.24 | +6.19% | 675,581,610 |
| Mar 2025 | $8.37 | $8.67 | $7.64 | $7.76 | -5.83% | 495,348,960 |
| Feb 2025 | $7.37 | $8.37 | $7.35 | $8.24 | +10.01% | 304,371,439 |
| Jan 2025 | $8.17 | $8.90 | $7.46 | $7.49 | -7.07% | 374,271,510 |
| Dec 2024 | $8.24 | $8.48 | $7.92 | $8.06 | -0.98% | 300,746,038 |
| Nov 2024 | $8.42 | $8.55 | $7.91 | $8.14 | -2.86% | 378,124,063 |
| Oct 2024 | $7.56 | $8.62 | $7.31 | $8.38 | +10.55% | 377,123,461 |
| Sep 2024 | $7.44 | $7.83 | $7.16 | $7.58 | +1.74% | 311,085,400 |
| Aug 2024 | $6.88 | $7.48 | $6.41 | $7.45 | +8.13% | 375,599,166 |
| Jul 2024 | $6.26 | $6.96 | $6.12 | $6.89 | +11.67% | 435,432,452 |
| Jun 2024 | $6.28 | $6.34 | $5.76 | $6.17 | +0.49% | 224,281,665 |
| May 2024 | $5.00 | $6.15 | $5.00 | $6.14 | +22.31% | 337,044,082 |
| Apr 2024 | $5.54 | $5.60 | $4.77 | $5.02 | -8.89% | 447,621,938 |
| Mar 2024 | $5.44 | $5.79 | $5.32 | $5.51 | +1.29% | 307,106,265 |
| Feb 2024 | $5.47 | $5.53 | $5.20 | $5.44 | -1.27% | 342,405,457 |
| Jan 2024 | $6.26 | $6.30 | $5.50 | $5.51 | -12.54% | 362,424,400 |
| Dec 2023 | $4.89 | $6.36 | $4.86 | $6.30 | +28.83% | 290,402,930 |
| Nov 2023 | $4.44 | $5.07 | $4.39 | $4.89 | +9.64% | 146,873,447 |
| Oct 2023 | $4.80 | $4.96 | $4.33 | $4.46 | -8.23% | 307,314,856 |
| Sep 2023 | $5.23 | $5.29 | $4.74 | $4.86 | -5.81% | 122,084,732 |
| Aug 2023 | $5.03 | $5.19 | $4.83 | $5.16 | +2.18% | 181,656,337 |
| Jul 2023 | $5.46 | $5.75 | $4.87 | $5.05 | -7.34% | 215,994,892 |
| Jun 2023 | $5.15 | $5.47 | $5.01 | $5.45 | +5.62% | 156,536,673 |
| May 2023 | $5.46 | $5.51 | $5.10 | $5.16 | -6.01% | 169,261,602 |
| Apr 2023 | $5.79 | $6.04 | $5.23 | $5.49 | -6.15% | 239,058,577 |
| Mar 2023 | $5.50 | $5.85 | $5.22 | $5.85 | +6.36% | 198,330,098 |
| Feb 2023 | $5.78 | $6.05 | $5.47 | $5.50 | -4.68% | 183,796,036 |
| Jan 2023 | $5.88 | $6.43 | $5.50 | $5.77 | -1.20% | 240,485,444 |
| Dec 2022 | $6.49 | $6.82 | $5.67 | $5.84 | -8.32% | 220,348,945 |
| Nov 2022 | $5.63 | $6.39 | $5.32 | $6.37 | +14.36% | 186,813,956 |
| Oct 2022 | $5.95 | $6.54 | $5.16 | $5.57 | -2.96% | 276,907,519 |
| Sep 2022 | $7.28 | $7.53 | $5.65 | $5.74 | -22.75% | 164,723,612 |
| Aug 2022 | $7.48 | $7.81 | $7.12 | $7.43 | -1.46% | 113,295,828 |
| Jul 2022 | $7.40 | $7.61 | $6.68 | $7.54 | +1.89% | 120,973,065 |
| Jun 2022 | $8.15 | $8.34 | $7.26 | $7.40 | -8.42% | 177,340,847 |
| May 2022 | $7.95 | $8.43 | $7.30 | $8.08 | +1.51% | 157,620,375 |
| Apr 2022 | $9.43 | $9.80 | $7.91 | $7.96 | -12.91% | 192,253,122 |
| Mar 2022 | $8.83 | $9.60 | $7.57 | $9.14 | -1.51% | 313,194,027 |
| Feb 2022 | $12.34 | $12.78 | $9.14 | $9.28 | -25.04% | 229,165,911 |
| Jan 2022 | $10.97 | $12.39 | $10.54 | $12.38 | +13.89% | 168,453,848 |
| Dec 2021 | $10.26 | $11.02 | $9.93 | $10.87 | +8.70% | 147,226,766 |
| Nov 2021 | $10.82 | $11.19 | $9.94 | $10.00 | -8.00% | 136,029,312 |
| Oct 2021 | $11.27 | $12.24 | $10.82 | $10.87 | -2.95% | 136,303,910 |
| Sep 2021 | $11.91 | $12.13 | $10.88 | $11.20 | -5.25% | 109,618,304 |
| Aug 2021 | $11.62 | $12.00 | $11.16 | $11.82 | +2.52% | 80,675,027 |
| Jul 2021 | $12.68 | $13.40 | $11.32 | $11.53 | -8.35% | 141,107,496 |
| Jun 2021 | $13.26 | $13.29 | $12.40 | $12.58 | -6.33% | 141,064,899 |
| May 2021 | $13.76 | $14.01 | $12.90 | $13.43 | -2.61% | 108,125,102 |
| Apr 2021 | $13.26 | $14.39 | $13.02 | $13.79 | +4.55% | 147,994,296 |
| Mar 2021 | $12.67 | $13.83 | $11.88 | $13.19 | +5.27% | 140,210,897 |
| Feb 2021 | $12.76 | $13.72 | $12.37 | $12.53 | +0.48% | 127,200,500 |
| Jan 2021 | $12.22 | $15.32 | $11.55 | $12.47 | +4.35% | 204,063,728 |
| Dec 2020 | $12.38 | $12.53 | $11.59 | $11.95 | -2.37% | 104,288,182 |
| Nov 2020 | $11.26 | $12.61 | $11.14 | $12.24 | +9.19% | 132,364,241 |
| Oct 2020 | $10.77 | $12.52 | $10.50 | $11.21 | +2.94% | 198,045,686 |
| Sep 2020 | $11.72 | $11.72 | $10.30 | $10.89 | -6.52% | 179,143,244 |
| Aug 2020 | $11.61 | $12.10 | $11.30 | $11.65 | +0.87% | 175,156,396 |
| Jul 2020 | $9.24 | $11.93 | $9.20 | $11.55 | +24.19% | 307,970,125 |
| Jun 2020 | $9.20 | $9.88 | $8.73 | $9.30 | +1.75% | 227,464,729 |
| May 2020 | $8.35 | $9.15 | $7.95 | $9.14 | +8.04% | 119,517,126 |
| Apr 2020 | $7.81 | $8.73 | $7.62 | $8.46 | +4.57% | 153,086,244 |
| Mar 2020 | $8.06 | $8.29 | $6.15 | $8.09 | +0.62% | 218,053,121 |
| Feb 2020 | $7.92 | $9.24 | $7.77 | $8.04 | +2.29% | 173,775,130 |
| Jan 2020 | $8.96 | $9.09 | $7.82 | $7.86 | -10.48% | 181,890,777 |
| Dec 2019 | $9.08 | $9.32 | $8.63 | $8.78 | -2.88% | 98,578,689 |
| Nov 2019 | $8.75 | $9.22 | $8.68 | $9.04 | +3.67% | 74,826,937 |
| Oct 2019 | $8.03 | $9.24 | $7.64 | $8.72 | +9.27% | 164,551,285 |
| Sep 2019 | $7.77 | $8.40 | $7.65 | $7.98 | +1.79% | 107,561,030 |
| Aug 2019 | $8.95 | $9.00 | $7.58 | $7.84 | -9.99% | 137,659,217 |
| Jul 2019 | $9.40 | $9.71 | $8.46 | $8.71 | -8.32% | 157,585,916 |
| Jun 2019 | $9.59 | $10.06 | $9.39 | $9.50 | -1.76% | 98,501,283 |
| May 2019 | $9.97 | $10.10 | $9.00 | $9.67 | -2.32% | 182,520,070 |
| Apr 2019 | $9.27 | $10.46 | $9.25 | $9.90 | +7.84% | 135,180,440 |
| Mar 2019 | $9.23 | $9.89 | $9.05 | $9.18 | +1.21% | 102,739,298 |
| Feb 2019 | $8.88 | $9.52 | $8.64 | $9.07 | +1.80% | 112,616,115 |
| Jan 2019 | $8.50 | $9.19 | $8.26 | $8.91 | +0.45% | 136,642,442 |
| Dec 2018 | $8.72 | $9.29 | $8.12 | $8.87 | +5.72% | 128,073,566 |
| Nov 2018 | $8.71 | $9.16 | $8.04 | $8.39 | -3.12% | 117,243,838 |
| Oct 2018 | $8.89 | $9.45 | $8.17 | $8.66 | -1.59% | 225,474,186 |
| Sep 2018 | $8.44 | $9.11 | $8.37 | $8.80 | +4.64% | 64,612,465 |
| Aug 2018 | $7.96 | $8.61 | $7.63 | $8.41 | +7.00% | 69,087,082 |
| Jul 2018 | $7.53 | $8.39 | $7.47 | $7.86 | +2.48% | 136,830,754 |
| Jun 2018 | $7.23 | $7.99 | $7.20 | $7.67 | +6.38% | 87,853,727 |
| May 2018 | $7.50 | $8.05 | $7.16 | $7.21 | -4.50% | 101,905,011 |
| Apr 2018 | $6.28 | $7.93 | $6.00 | $7.55 | +17.97% | 180,711,870 |
| Mar 2018 | $6.55 | $6.92 | $6.27 | $6.40 | -3.32% | 96,646,020 |
| Feb 2018 | $6.56 | $7.01 | $6.13 | $6.62 | +2.80% | 114,642,615 |
| Jan 2018 | $6.67 | $7.37 | $6.28 | $6.44 | -3.59% | 122,044,643 |
| Dec 2017 | $6.28 | $6.74 | $6.12 | $6.68 | +6.88% | 84,426,010 |
| Nov 2017 | $6.28 | $6.56 | $5.84 | $6.25 | 0.00% | 80,856,673 |
| Oct 2017 | $5.73 | $6.61 | $5.56 | $6.25 | +8.70% | 132,584,932 |
| Sep 2017 | $5.82 | $5.88 | $5.52 | $5.75 | -1.37% | 135,480,365 |
| Aug 2017 | $6.39 | $6.40 | $5.75 | $5.83 | -9.19% | 58,703,553 |
| Jul 2017 | $7.17 | $7.47 | $6.04 | $6.42 | -10.46% | 133,393,194 |
| Jun 2017 | $7.31 | $7.43 | $6.89 | $7.17 | -0.97% | 94,121,795 |
| May 2017 | $6.51 | $7.34 | $6.40 | $7.24 | +11.56% | 131,790,092 |
| Apr 2017 | $6.68 | $6.70 | $6.20 | $6.49 | -2.26% | 90,751,136 |
| Mar 2017 | $6.58 | $6.76 | $6.36 | $6.64 | +2.95% | 90,857,671 |
| Feb 2017 | $5.87 | $6.65 | $5.61 | $6.45 | +9.51% | 92,293,054 |
| Jan 2017 | $5.78 | $6.09 | $5.75 | $5.89 | +1.03% | 87,582,867 |
| Dec 2016 | $5.15 | $6.02 | $5.10 | $5.83 | +13.87% | 97,073,785 |
| Nov 2016 | $4.94 | $5.20 | $4.83 | $5.12 | +5.13% | 118,778,554 |
| Oct 2016 | $7.23 | $7.24 | $4.83 | $4.87 | -32.45% | 282,262,165 |
| Sep 2016 | $7.12 | $7.25 | $6.68 | $7.21 | +1.26% | 86,649,400 |
| Aug 2016 | $7.36 | $7.55 | $7.10 | $7.12 | -4.69% | 87,072,000 |
| Jul 2016 | $7.66 | $7.89 | $6.96 | $7.47 | -2.73% | 72,312,300 |
| Jun 2016 | $7.56 | $8.04 | $7.03 | $7.68 | -0.65% | 97,709,000 |
| May 2016 | $8.11 | $8.13 | $7.44 | $7.73 | -4.45% | 72,792,600 |
| Apr 2016 | $9.92 | $10.20 | $8.05 | $8.09 | -19.34% | 132,452,100 |
| Mar 2016 | $9.21 | $10.10 | $9.14 | $10.03 | +9.26% | 56,952,900 |
| Feb 2016 | $8.73 | $9.39 | $8.43 | $9.18 | +3.15% | 75,341,700 |
| Jan 2016 | $9.51 | $9.64 | $8.55 | $8.90 | -7.39% | 95,846,500 |
| Dec 2015 | $9.54 | $9.86 | $8.87 | $9.61 | -0.83% | 66,931,500 |
| Nov 2015 | $9.73 | $10.15 | $9.06 | $9.69 | -0.51% | 80,039,900 |
| Oct 2015 | $9.80 | $10.58 | $9.47 | $9.74 | -0.41% | 60,968,500 |
| Sep 2015 | $9.57 | $10.04 | $9.23 | $9.78 | +0.20% | 60,784,900 |
| Aug 2015 | $10.63 | $10.66 | $9.42 | $9.76 | -9.04% | 66,316,000 |
| Jul 2015 | $10.63 | $11.08 | $9.92 | $10.73 | +2.78% | 83,119,500 |
| Jun 2015 | $11.27 | $11.81 | $10.33 | $10.44 | -7.28% | 74,721,200 |
| May 2015 | $10.98 | $11.61 | $10.81 | $11.26 | +3.11% | 72,788,200 |
| Apr 2015 | $12.59 | $13.10 | $10.87 | $10.92 | -12.99% | 118,032,200 |
| Mar 2015 | $12.83 | $13.14 | $12.23 | $12.55 | -2.94% | 93,587,500 |
| Feb 2015 | $12.16 | $13.07 | $12.01 | $12.93 | +6.60% | 53,720,100 |
| Jan 2015 | $11.99 | $12.44 | $11.75 | $12.13 | +0.25% | 93,434,800 |
| Dec 2014 | $12.73 | $12.74 | $11.70 | $12.10 | -3.89% | 60,786,300 |
| Nov 2014 | $11.81 | $12.71 | $11.57 | $12.59 | +6.33% | 51,576,000 |
| Oct 2014 | $12.57 | $12.59 | $11.20 | $11.84 | -5.96% | 112,432,900 |
| Sep 2014 | $12.34 | $13.28 | $12.30 | $12.59 | +0.80% | 64,430,200 |
| Aug 2014 | $12.42 | $12.66 | $12.10 | $12.49 | +0.48% | 47,167,000 |
| Jul 2014 | $12.06 | $12.79 | $11.50 | $12.43 | +2.90% | 98,418,900 |
| Jun 2014 | $12.37 | $12.50 | $11.91 | $12.08 | -2.97% | 88,657,500 |
| May 2014 | $12.05 | $12.52 | $11.87 | $12.45 | +3.92% | 84,924,400 |
| Apr 2014 | $13.40 | $13.61 | $11.83 | $11.98 | -10.13% | 103,752,000 |
| Mar 2014 | $12.67 | $13.37 | $12.52 | $13.33 | +3.25% | 86,904,900 |
| Feb 2014 | $12.30 | $13.00 | $11.97 | $12.91 | +5.04% | 59,019,400 |
| Jan 2014 | $12.07 | $12.58 | $11.52 | $12.29 | +0.41% | 112,454,900 |
| Dec 2013 | $12.45 | $12.45 | $11.59 | $12.24 | -2.16% | 69,849,000 |
| Nov 2013 | $11.94 | $12.64 | $11.84 | $12.51 | +4.34% | 59,521,700 |
| Oct 2013 | $13.51 | $13.71 | $11.82 | $11.99 | -10.19% | 100,883,900 |
| Sep 2013 | $12.36 | $14.22 | $12.36 | $13.35 | +13.33% | 83,907,300 |
| Aug 2013 | $11.86 | $12.36 | $11.71 | $11.78 | +0.43% | 39,677,100 |
| Jul 2013 | $11.43 | $12.32 | $11.26 | $11.73 | +3.99% | 63,255,600 |
| Jun 2013 | $11.87 | $12.19 | $10.67 | $11.28 | -3.34% | 63,852,500 |
| May 2013 | $12.30 | $12.55 | $11.61 | $11.67 | -5.20% | 69,703,600 |
| Apr 2013 | $12.55 | $12.60 | $11.48 | $12.31 | -2.30% | 91,315,600 |
| Mar 2013 | $12.13 | $13.46 | $12.07 | $12.60 | +3.19% | 103,261,000 |
| Feb 2013 | $12.15 | $12.70 | $11.97 | $12.21 | +5.26% | 94,128,400 |
| Jan 2013 | $10.31 | $11.82 | $9.78 | $11.60 | +14.85% | 130,559,300 |
| Dec 2012 | $9.50 | $10.21 | $9.40 | $10.10 | +7.56% | 58,863,700 |
| Nov 2012 | $8.77 | $9.41 | $8.31 | $9.39 | +5.62% | 88,027,200 |
| Oct 2012 | $9.04 | $9.27 | $8.57 | $8.89 | -2.52% | 71,682,500 |
| Sep 2012 | $9.09 | $9.79 | $8.91 | $9.12 | -1.94% | 67,505,800 |
| Aug 2012 | $9.37 | $10.05 | $9.14 | $9.30 | +0.54% | 79,028,100 |
| Jul 2012 | $9.09 | $9.34 | $8.23 | $9.25 | +1.31% | 99,394,200 |
| Jun 2012 | $8.41 | $9.31 | $8.26 | $9.13 | +7.67% | 69,547,800 |
| May 2012 | $10.01 | $10.11 | $8.23 | $8.48 | -15.20% | 117,168,700 |
| Apr 2012 | $10.23 | $10.60 | $8.99 | $10.00 | -3.01% | 121,108,100 |
| Mar 2012 | $9.90 | $10.46 | $9.15 | $10.31 | +3.31% | 97,335,100 |
| Feb 2012 | $9.38 | $10.39 | $9.14 | $9.98 | +7.66% | 121,069,100 |
| Jan 2012 | $10.40 | $10.53 | $8.58 | $9.27 | -8.49% | 108,624,500 |
| Dec 2011 | $10.51 | $10.54 | $9.27 | $10.13 | -4.70% | 68,503,800 |
| Nov 2011 | $9.82 | $10.88 | $9.16 | $10.63 | +2.11% | 100,555,900 |
| Oct 2011 | $9.39 | $11.25 | $8.83 | $10.41 | +9.01% | 154,566,100 |
| Sep 2011 | $11.36 | $11.51 | $9.33 | $9.55 | -14.73% | 127,901,200 |
| Aug 2011 | $12.73 | $12.75 | $10.08 | $11.20 | -10.40% | 273,115,600 |
| Jul 2011 | $14.29 | $14.82 | $12.32 | $12.50 | -13.07% | 112,350,600 |
| Jun 2011 | $15.15 | $15.19 | $13.12 | $14.38 | -3.10% | 102,769,700 |
| May 2011 | $15.21 | $15.44 | $14.31 | $14.84 | -2.37% | 127,323,200 |
| Apr 2011 | $12.84 | $15.34 | $12.06 | $15.20 | +18.20% | 143,364,800 |
| Mar 2011 | $12.84 | $13.06 | $11.37 | $12.86 | +0.16% | 173,403,800 |
| Feb 2011 | $12.66 | $12.93 | $12.09 | $12.84 | +3.80% | 75,283,200 |
| Jan 2011 | $11.68 | $12.61 | $10.99 | $12.37 | +7.29% | 101,381,000 |
| Dec 2010 | $10.50 | $11.71 | $10.48 | $11.53 | +11.72% | 84,754,500 |
| Nov 2010 | $10.87 | $11.20 | $9.96 | $10.32 | -6.01% | 100,581,200 |
| Oct 2010 | $11.09 | $11.60 | $10.49 | $10.98 | +0.09% | 110,950,000 |
| Sep 2010 | $10.05 | $11.33 | $9.98 | $10.97 | +13.91% | 117,626,400 |
| Aug 2010 | $11.29 | $11.40 | $9.62 | $9.63 | -12.45% | 115,464,100 |
| Jul 2010 | $10.99 | $12.20 | $10.58 | $11.00 | -0.18% | 146,317,900 |
| Jun 2010 | $10.07 | $11.61 | $9.71 | $11.02 | +9.76% | 148,538,600 |
| May 2010 | $11.50 | $11.67 | $9.51 | $10.04 | -12.92% | 193,684,400 |
| Apr 2010 | $10.67 | $12.39 | $10.23 | $11.53 | +10.44% | 136,205,100 |
| Mar 2010 | $9.87 | $11.33 | $9.84 | $10.44 | +4.30% | 161,314,000 |
| Feb 2010 | $10.24 | $10.28 | $9.40 | $10.01 | +3.41% | 109,870,500 |
| Jan 2010 | $9.53 | $10.31 | $9.46 | $9.68 | +5.33% | 160,100,400 |
| Dec 2009 | $9.83 | $9.96 | $8.94 | $9.19 | -5.65% | 115,682,200 |
| Nov 2009 | $10.54 | $10.74 | $9.56 | $9.74 | -6.35% | 130,970,300 |
| Oct 2009 | $9.95 | $10.92 | $9.73 | $10.40 | +3.79% | 193,321,200 |
| Sep 2009 | $9.50 | $10.84 | $9.29 | $10.02 | +4.59% | 120,870,400 |
| Aug 2009 | $9.83 | $10.04 | $9.10 | $9.58 | -1.44% | 86,957,400 |
| Jul 2009 | $10.24 | $10.56 | $9.13 | $9.72 | -0.61% | 111,865,700 |
| Jun 2009 | $9.46 | $9.92 | $8.78 | $9.78 | +5.05% | 129,566,400 |
| May 2009 | $8.43 | $9.32 | $8.11 | $9.31 | +9.14% | 103,639,100 |
| Apr 2009 | $8.13 | $9.69 | $8.10 | $8.53 | +5.44% | 145,412,500 |
| Mar 2009 | $7.89 | $9.65 | $7.38 | $8.09 | -0.86% | 184,799,400 |
| Feb 2009 | $7.73 | $9.10 | $7.58 | $8.16 | +2.13% | 207,896,100 |
| Jan 2009 | $7.85 | $8.49 | $6.60 | $7.99 | +2.30% | 162,284,900 |
| Dec 2008 | $6.66 | $8.16 | $6.27 | $7.81 | +9.69% | 161,228,500 |
| Nov 2008 | $7.17 | $8.03 | $5.49 | $7.12 | +0.71% | 132,882,000 |
| Oct 2008 | $9.05 | $9.15 | $6.05 | $7.07 | -25.03% | 237,390,600 |
| Sep 2008 | $11.57 | $11.61 | $9.03 | $9.43 | -17.43% | 204,128,500 |
| Aug 2008 | $10.71 | $11.71 | $10.17 | $11.42 | +8.97% | 102,591,800 |
| Jul 2008 | $10.32 | $12.65 | $10.30 | $10.48 | +0.77% | 146,996,800 |
| Jun 2008 | $13.31 | $13.66 | $10.00 | $10.40 | -23.08% | 120,115,000 |
| May 2008 | $12.62 | $14.00 | $11.62 | $13.52 | +7.22% | 185,042,200 |
| Apr 2008 | $10.03 | $12.74 | $9.76 | $12.61 | +28.35% | 236,021,400 |
| Mar 2008 | $10.69 | $10.72 | $8.52 | $9.83 | -8.60% | 212,770,200 |
| Feb 2008 | $10.78 | $11.29 | $9.74 | $10.75 | -5.37% | 195,076,200 |
| Jan 2008 | $11.73 | $12.28 | $10.19 | $11.36 | -2.70% | 188,770,800 |
| Dec 2007 | $12.52 | $12.88 | $11.12 | $11.68 | -4.54% | 105,706,200 |
| Nov 2007 | $14.81 | $15.28 | $11.50 | $12.23 | -18.60% | 206,136,800 |
| Oct 2007 | $19.79 | $20.98 | $14.11 | $15.03 | -24.50% | 254,628,000 |
| Sep 2007 | $18.41 | $20.40 | $17.97 | $19.90 | +6.96% | 101,159,200 |
| Aug 2007 | $18.67 | $19.46 | $16.83 | $18.61 | -0.53% | 101,313,000 |
| Jul 2007 | $20.18 | $21.71 | $18.38 | $18.71 | -6.22% | 111,226,600 |
| Jun 2007 | $18.98 | $20.26 | $18.05 | $19.95 | +5.03% | 111,141,400 |
| May 2007 | $19.11 | $19.74 | $18.40 | $18.99 | -0.50% | 78,958,200 |
| Apr 2007 | $18.20 | $20.00 | $18.12 | $19.09 | +2.91% | 76,869,400 |
| Mar 2007 | $17.20 | $19.12 | $16.97 | $18.55 | +3.72% | 121,552,800 |
| Feb 2007 | $19.83 | $19.83 | $17.63 | $17.88 | -10.13% | 120,153,000 |
| Jan 2007 | $20.64 | $21.07 | $18.99 | $19.90 | -1.09% | 76,016,000 |
| Dec 2006 | $19.42 | $20.57 | $19.20 | $20.12 | +3.50% | 55,435,200 |
| Nov 2006 | $19.07 | $20.21 | $18.76 | $19.44 | +2.78% | 44,978,400 |
| Oct 2006 | $8.59 | $19.12 | $8.48 | $18.91 | +119.63% | 129,332,408 |
| Sep 2006 | $8.23 | $8.84 | $8.02 | $8.61 | +3.11% | 98,781,624 |
| Aug 2006 | $7.78 | $8.48 | $7.29 | $8.35 | +6.10% | 160,635,852 |
| Jul 2006 | $8.23 | $8.31 | $7.28 | $7.87 | -4.72% | 145,728,612 |
| Jun 2006 | $7.89 | $8.28 | $7.22 | $8.26 | +3.12% | 182,367,788 |
| May 2006 | $8.85 | $9.07 | $7.60 | $8.01 | -9.59% | 186,738,372 |
| Apr 2006 | $9.45 | $9.82 | $8.65 | $8.86 | -6.04% | 214,122,772 |
| Mar 2006 | $8.56 | $9.84 | $8.44 | $9.43 | +10.68% | 211,215,584 |
| Feb 2006 | $9.07 | $9.11 | $8.48 | $8.52 | -6.58% | 161,190,828 |
| Jan 2006 | $8.80 | $9.25 | $8.40 | $9.12 | -46.98% | 224,049,656 |
| Dec 2005 | $16.50 | $17.58 | $16.43 | $17.20 | +5.59% | 73,822,000 |
| Nov 2005 | $16.23 | $16.96 | $16.09 | $16.29 | -0.67% | 100,585,400 |
| Oct 2005 | $18.34 | $18.60 | $16.10 | $16.40 | -10.97% | 113,365,800 |
| Sep 2005 | $17.43 | $18.44 | $17.38 | $18.42 | +5.53% | 60,245,000 |
| Aug 2005 | $17.23 | $18.50 | $16.75 | $17.46 | +1.60% | 66,123,400 |
| Jul 2005 | $15.99 | $17.47 | $15.87 | $17.18 | +7.54% | 78,724,200 |
| Jun 2005 | $15.64 | $16.94 | $15.44 | $15.98 | +1.65% | 80,391,200 |
| May 2005 | $14.77 | $16.07 | $14.58 | $15.72 | +6.72% | 87,192,000 |
| Apr 2005 | $14.19 | $15.55 | $13.90 | $14.73 | +4.43% | 133,770,000 |
| Mar 2005 | $14.84 | $15.48 | $13.89 | $14.10 | -3.85% | 145,466,400 |
| Feb 2005 | $14.78 | $15.88 | $14.11 | $14.67 | 0.00% | 185,060,600 |
| Jan 2005 | $16.16 | $16.25 | $14.01 | $14.67 | -6.86% | 199,312,600 |
| Dec 2004 | $16.80 | $17.29 | $15.52 | $15.75 | -5.29% | 122,028,800 |
| Nov 2004 | $14.70 | $16.94 | $14.61 | $16.63 | +15.01% | 130,851,200 |
| Oct 2004 | $15.77 | $16.41 | $13.88 | $14.46 | -7.46% | 187,650,400 |
| Sep 2004 | $13.63 | $15.69 | $13.03 | $15.62 | +15.53% | 165,337,000 |
| Aug 2004 | $13.17 | $13.81 | $11.59 | $13.52 | +1.24% | 133,667,800 |
| Jul 2004 | $15.03 | $15.10 | $12.76 | $13.36 | -10.67% | 194,913,600 |
| Jun 2004 | $13.81 | $15.04 | $13.34 | $14.95 | +6.82% | 118,708,000 |
| May 2004 | $13.85 | $14.58 | $12.36 | $14.00 | +4.95% | 129,280,200 |
| Apr 2004 | $15.01 | $16.16 | $13.24 | $13.34 | -3.93% | 178,655,200 |
| Mar 2004 | $14.51 | $15.71 | $12.35 | $13.88 | -4.31% | 165,517,600 |
| Feb 2004 | $11.29 | $14.91 | $11.05 | $14.51 | +26.08% | 220,899,200 |
| Jan 2004 | $9.06 | $11.60 | $8.97 | $11.51 | +30.00% | 171,676,400 |
| Dec 2003 | $8.19 | $8.97 | $7.88 | $8.85 | +8.92% | 105,798,800 |
| Nov 2003 | $8.52 | $8.68 | $7.74 | $8.13 | -4.86% | 91,144,400 |
| Oct 2003 | $7.25 | $9.43 | $7.24 | $8.54 | +16.19% | 142,714,200 |
| Sep 2003 | $7.68 | $8.75 | $7.22 | $7.35 | -5.04% | 141,192,400 |
| Aug 2003 | $7.11 | $7.91 | $6.83 | $7.74 | +8.56% | 78,725,000 |
| Jul 2003 | $5.30 | $7.30 | $5.15 | $7.13 | +34.15% | 178,059,400 |
| Jun 2003 | $5.29 | $5.98 | $4.94 | $5.32 | +2.21% | 191,212,000 |
| May 2003 | $4.50 | $5.27 | $4.43 | $5.20 | +14.79% | 175,312,000 |
| Apr 2003 | $3.18 | $4.81 | $3.15 | $4.53 | +42.45% | 189,808,800 |
| Mar 2003 | $3.35 | $3.81 | $2.60 | $3.18 | -2.00% | 188,223,400 |
| Feb 2003 | $3.71 | $3.88 | $3.17 | $3.25 | -20.17% | 131,641,600 |
| Jan 2003 | $3.65 | $5.12 | $3.60 | $4.07 | +20.62% | 130,833,800 |
| Dec 2002 | $5.08 | $5.12 | $3.31 | $3.37 | -31.43% | 128,367,400 |
| Nov 2002 | $3.88 | $5.65 | $3.80 | $4.92 | +24.59% | 125,149,400 |
| Oct 2002 | $1.90 | $4.13 | $1.85 | $3.95 | +119.17% | 144,724,680 |
| Sep 2002 | $3.40 | $3.75 | $1.70 | $1.80 | -50.68% | 111,129,520 |
| Aug 2002 | $5.15 | $5.25 | $2.45 | $3.65 | -23.96% | 165,636,940 |
| Jul 2002 | $7.80 | $9.35 | $3.60 | $4.80 | -33.33% | 98,858,720 |
| Jun 2002 | $11.25 | $11.40 | $6.45 | $7.20 | -35.14% | 53,731,160 |
| May 2002 | $12.55 | $13.30 | $10.70 | $11.10 | -10.84% | 59,997,880 |
| Apr 2002 | $20.75 | $21.15 | $11.15 | $12.45 | -40.43% | 95,036,240 |
| Mar 2002 | $21.30 | $24.65 | $20.35 | $20.90 | -0.95% | 47,660,440 |
| Feb 2002 | $21.75 | $22.45 | $19.05 | $21.10 | -2.76% | 64,483,960 |
| Jan 2002 | $26.90 | $30.00 | $19.85 | $21.70 | -16.86% | 70,601,720 |
| Dec 2001 | $26.80 | $31.20 | $24.50 | $26.10 | -4.40% | 53,512,580 |
| Nov 2001 | $21.90 | $29.35 | $21.35 | $27.30 | +27.87% | 60,231,680 |
| Oct 2001 | $17.20 | $23.55 | $16.10 | $21.35 | +22.35% | 80,071,120 |
| Sep 2001 | $20.95 | $23.45 | $15.25 | $17.45 | -29.92% | 61,052,100 |
| Aug 2001 | $26.85 | $28.75 | $24.20 | $24.90 | -7.09% | 44,898,160 |
| Jul 2001 | $27.60 | $28.50 | $20.00 | $26.80 | -1.11% | 53,802,100 |
| Jun 2001 | $31.25 | $32.80 | $23.75 | $27.10 | -15.31% | 60,596,040 |
| May 2001 | $32.20 | $38.00 | $29.30 | $32.00 | -0.47% | 83,866,080 |
| Apr 2001 | $27.03 | $35.85 | $23.75 | $32.15 | +14.95% | 94,607,780 |
| Mar 2001 | $40.94 | $47.97 | $25.00 | $27.97 | -32.45% | 77,191,940 |
| Feb 2001 | $59.06 | $59.69 | $37.97 | $41.41 | -30.26% | 63,446,380 |
| Jan 2001 | $56.56 | $67.50 | $50.31 | $59.38 | +6.15% | 114,519,380 |
| Dec 2000 | $60.00 | $69.38 | $51.88 | $55.94 | -1.65% | 56,532,540 |
| Nov 2000 | $67.81 | $70.94 | $52.81 | $56.88 | -18.02% | 57,341,780 |
| Oct 2000 | $78.13 | $81.33 | $56.88 | $69.38 | -6.33% | 94,459,160 |
| Sep 2000 | $103.59 | $105.63 | $72.50 | $74.06 | -27.74% | 86,602,820 |
| Aug 2000 | $98.44 | $103.75 | $82.50 | $102.50 | +4.46% | 59,432,400 |
| Jul 2000 | $102.19 | $117.19 | $89.38 | $98.13 | -1.88% | 83,383,420 |
| Jun 2000 | $104.69 | $116.88 | $92.81 | $100.00 | -2.44% | 87,953,480 |
| May 2000 | $110.16 | $115.63 | $85.00 | $102.50 | -7.28% | 86,812,020 |
| Apr 2000 | $110.86 | $116.41 | $89.92 | $110.55 | -5.73% | 109,078,480 |
| Mar 2000 | $122.34 | $131.56 | $104.06 | $117.27 | -2.28% | 92,838,640 |
| Feb 2000 | $95.00 | $124.92 | $93.20 | $120.00 | +28.75% | 105,037,760 |
| Jan 2000 | $85.39 | $93.67 | $68.75 | $93.20 | +13.51% | 93,338,080 |
| Dec 1999 | $61.33 | $84.06 | $60.94 | $82.11 | +36.32% | 79,794,720 |
| Nov 1999 | $53.05 | $65.55 | $51.09 | $60.23 | +12.72% | 54,232,720 |
| Oct 1999 | $38.83 | $54.69 | $38.44 | $53.44 | +36.80% | 96,115,600 |
| Sep 1999 | $41.02 | $42.03 | $37.19 | $39.06 | -4.03% | 53,722,640 |
| Aug 1999 | $39.77 | $44.06 | $36.09 | $40.70 | +1.56% | 69,516,000 |
| Jul 1999 | $40.70 | $42.27 | $34.38 | $40.08 | -2.66% | 95,231,440 |
| Jun 1999 | $33.67 | $42.66 | $33.52 | $41.17 | +22.27% | 49,852,240 |
| May 1999 | $33.83 | $35.86 | $32.97 | $33.67 | -0.23% | 39,300,720 |
| Apr 1999 | $30.78 | $34.69 | $29.69 | $33.75 | +13.39% | 68,251,040 |
| Mar 1999 | $32.42 | $32.97 | $25.63 | $29.77 | -8.41% | 120,423,440 |
| Feb 1999 | $35.00 | $36.48 | $30.94 | $32.50 | -6.73% | 47,890,720 |
| Jan 1999 | $31.25 | $34.92 | $29.06 | $34.84 | +16.45% | 65,096,960 |
| Dec 1998 | $33.59 | $36.88 | $26.95 | $29.92 | -13.35% | 87,491,360 |
| Nov 1998 | $29.69 | $35.94 | $27.34 | $34.53 | +22.10% | 52,353,440 |
| Oct 1998 | $22.66 | $29.53 | $18.75 | $28.28 | +23.13% | 101,325,360 |
| Sep 1998 | $28.20 | $30.78 | $22.50 | $22.97 | -14.29% | 89,520,800 |
| Aug 1998 | $34.53 | $35.16 | $26.56 | $26.80 | -22.57% | 94,423,600 |
| Jul 1998 | $36.41 | $42.50 | $33.13 | $34.61 | -3.28% | 88,033,520 |
| Jun 1998 | $34.69 | $38.75 | $31.56 | $35.78 | +2.69% | 75,379,920 |
| May 1998 | $32.19 | $36.95 | $31.95 | $34.84 | +8.38% | 52,474,160 |
| Apr 1998 | $30.00 | $35.39 | $29.69 | $32.15 | +8.15% | 86,049,600 |
| Mar 1998 | $28.75 | $30.47 | $26.25 | $29.73 | +4.97% | 78,265,440 |
| Feb 1998 | $24.69 | $29.26 | $24.14 | $28.32 | +17.31% | 100,380,320 |
| Jan 1998 | $23.91 | $25.66 | $21.17 | $24.14 | +3.52% | 127,168,960 |
| Dec 1997 | $25.86 | $26.13 | $21.25 | $23.32 | -7.73% | 148,404,800 |
| Nov 1997 | $28.05 | $29.92 | $24.22 | $25.27 | -8.62% | 81,252,320 |
| Oct 1997 | $30.70 | $31.64 | $24.84 | $27.66 | -7.69% | 97,396,480 |
| Sep 1997 | $26.41 | $30.39 | $25.70 | $29.96 | +14.99% | 59,724,960 |
| Aug 1997 | $28.20 | $29.06 | $26.02 | $26.05 | -7.87% | 50,799,040 |
| Jul 1997 | $24.61 | $29.14 | $23.98 | $28.28 | +14.92% | 69,094,560 |
| Jun 1997 | $22.34 | $25.63 | $22.11 | $24.61 | +10.53% | 66,606,240 |
| May 1997 | $20.94 | $23.13 | $20.39 | $22.27 | +5.95% | 66,663,840 |
| Apr 1997 | $20.94 | $21.72 | $17.97 | $21.02 | -0.55% | 99,269,600 |
| Mar 1997 | $19.77 | $22.58 | $19.69 | $21.13 | +7.18% | 72,223,040 |
| Feb 1997 | $21.09 | $21.88 | $19.45 | $19.72 | -6.31% | 61,175,040 |
| Jan 1997 | $18.98 | $21.72 | $18.59 | $21.04 | +11.54% | 61,439,360 |
| Dec 1996 | $19.30 | $19.30 | $17.50 | $18.87 | -2.23% | 43,127,520 |
| Nov 1996 | $17.42 | $19.85 | $17.19 | $19.30 | +11.77% | 52,637,600 |
| Oct 1996 | $15.86 | $18.05 | $15.82 | $17.27 | +8.87% | 81,996,960 |
| Sep 1996 | $14.14 | $16.09 | $13.98 | $15.86 | +10.03% | 79,945,120 |
| Aug 1996 | $12.58 | $15.23 | $12.42 | $14.41 | +13.54% | 97,544,320 |
| Jul 1996 | $13.52 | $14.06 | $11.48 | $12.70 | -5.52% | 92,154,560 |
| Jun 1996 | $14.30 | $14.53 | $12.97 | $13.44 | -6.78% | 49,482,720 |
| May 1996 | $12.73 | $14.53 | $12.66 | $14.41 | +13.19% | 177,366,240 |
| Apr 1996 | $13.44 | $13.52 | $11.48 | $12.73 | -4.68% | 215,650,400 |
| Mar 1996 | $13.91 | $14.61 | $12.58 | $13.36 | -2.84% | 72,110,560 |
| Feb 1996 | $12.81 | $14.45 | $12.34 | $13.75 | +6.67% | 86,685,600 |
| Jan 1996 | $12.42 | $12.97 | $10.86 | $12.89 | +5.77% | 107,117,760 |
| Dec 1995 | $14.77 | $14.84 | $10.94 | $12.19 | -17.90% | 128,890,880 |
| Nov 1995 | $13.28 | $15.00 | $12.89 | $14.84 | +11.19% | 53,427,360 |
| Oct 1995 | $15.23 | $15.23 | $12.34 | $13.35 | -12.82% | 111,478,080 |
| Sep 1995 | $13.36 | $16.41 | $13.36 | $15.31 | +14.62% | 95,886,720 |
| Aug 1995 | $11.80 | $13.98 | $11.48 | $13.36 | +14.77% | 102,894,560 |
| Jul 1995 | $12.58 | $13.98 | $11.64 | $11.64 | -6.88% | 83,950,880 |
| Jun 1995 | $11.52 | $12.73 | $11.48 | $12.50 | +8.94% | 101,958,400 |
| May 1995 | $10.47 | $12.07 | $10.37 | $11.47 | +9.51% | 304,914,560 |
| Apr 1995 | $9.77 | $10.51 | $9.73 | $10.48 | +8.49% | 65,279,360 |
| Mar 1995 | $8.95 | $9.94 | $8.77 | $9.66 | +8.68% | 111,548,800 |
| Feb 1995 | $8.57 | $9.32 | $8.40 | $8.89 | +5.57% | 84,243,200 |
| Jan 1995 | $8.67 | $9.12 | $8.40 | $8.42 | -2.27% | 64,522,240 |
| Dec 1994 | $8.67 | $8.81 | $8.11 | $8.61 | -0.68% | 60,982,400 |
| Nov 1994 | $9.49 | $9.94 | $8.50 | $8.67 | -8.92% | 126,472,960 |
| Oct 1994 | $8.36 | $9.71 | $8.26 | $9.52 | +13.37% | 91,882,880 |
| Sep 1994 | $8.48 | $8.59 | $8.30 | $8.40 | -0.69% | 49,269,760 |
| Aug 1994 | $8.50 | $8.85 | $7.79 | $8.46 | -0.69% | 80,744,320 |
| Jul 1994 | $7.58 | $8.55 | $7.23 | $8.52 | +9.96% | 66,534,400 |
| Jun 1994 | $7.77 | $8.18 | $7.48 | $7.74 | -1.37% | 71,007,360 |
| May 1994 | $7.07 | $8.09 | $6.60 | $7.85 | +11.05% | 236,769,280 |
| Apr 1994 | $6.39 | $7.11 | $6.31 | $7.07 | +7.42% | 55,015,680 |
| Mar 1994 | $6.72 | $7.46 | $6.54 | $6.58 | -4.26% | 73,150,080 |
| Feb 1994 | $7.07 | $7.50 | $6.39 | $6.88 | -3.30% | 105,322,240 |
| Jan 1994 | $6.41 | $7.32 | $6.23 | $7.11 | +12.69% | 130,648,320 |
| Dec 1993 | $6.27 | $6.99 | $5.61 | $6.31 | +2.21% | 208,202,240 |
| Nov 1993 | $8.95 | $8.95 | $6.04 | $6.17 | -29.46% | 264,268,160 |
| Oct 1993 | $8.40 | $9.41 | $8.36 | $8.75 | +4.19% | 106,094,080 |
| Sep 1993 | $7.11 | $8.52 | $7.07 | $8.40 | +17.17% | 129,605,120 |
| Aug 1993 | $7.01 | $7.58 | $6.78 | $7.17 | +2.23% | 136,825,600 |
| Jul 1993 | $6.93 | $7.62 | $6.70 | $7.01 | +1.70% | 105,658,880 |
| Jun 1993 | $6.91 | $7.17 | $6.52 | $6.89 | -2.22% | 130,033,280 |
| May 1993 | $5.70 | $7.07 | $5.70 | $7.05 | +23.63% | 179,098,240 |
| Apr 1993 | $5.68 | $6.00 | $5.35 | $5.70 | +5.04% | 61,644,160 |
| Mar 1993 | $4.88 | $5.53 | $4.69 | $5.43 | +13.47% | 66,854,400 |
| Feb 1993 | $3.67 | $4.84 | $3.67 | $4.79 | +29.63% | 68,263,040 |
| Jan 1993 | $4.16 | $4.28 | $3.65 | $3.69 | -10.85% | 61,229,440 |
| Dec 1992 | $4.10 | $4.26 | $3.87 | $4.14 | +0.95% | 46,864,000 |
| Nov 1992 | $3.03 | $4.26 | $3.03 | $4.10 | +33.76% | 46,878,720 |
| Oct 1992 | $3.30 | $3.30 | $2.79 | $3.07 | -8.19% | 24,298,880 |
| Sep 1992 | $3.54 | $3.65 | $3.11 | $3.34 | -8.07% | 28,631,680 |
| Aug 1992 | $3.55 | $3.73 | $3.11 | $3.63 | +1.64% | 27,025,280 |
| Jul 1992 | $3.77 | $3.87 | $3.34 | $3.57 | -6.63% | 16,795,520 |
| Jun 1992 | $4.00 | $4.08 | $3.81 | $3.83 | -3.45% | 27,930,240 |
| May 1992 | $3.44 | $3.98 | $3.42 | $3.96 | +14.69% | 31,007,360 |
| Apr 1992 | $3.40 | $3.46 | $3.18 | $3.46 | -1.12% | 27,010,560 |
| Mar 1992 | $3.20 | $3.67 | $3.13 | $3.50 | +9.82% | 53,548,800 |
| Feb 1992 | $3.11 | $3.42 | $2.83 | $3.18 | +1.24% | 40,707,200 |
| Jan 1992 | $3.01 | $3.48 | $2.91 | $3.14 | +4.54% | 73,417,600 |
| Dec 1991 | $2.87 | $3.13 | $2.40 | $3.01 | +1.99% | 69,304,320 |
| Nov 1991 | $4.20 | $4.22 | $2.68 | $2.95 | -29.77% | 73,701,120 |
| Oct 1991 | $4.10 | $4.34 | $3.83 | $4.20 | +1.42% | 50,176,000 |
| Sep 1991 | $4.43 | $4.69 | $4.02 | $4.14 | -9.01% | 24,320,640 |
| Aug 1991 | $4.73 | $4.75 | $4.06 | $4.55 | -3.32% | 48,747,520 |
| Jul 1991 | $4.92 | $4.92 | $4.53 | $4.71 | -3.21% | 45,102,080 |
| Jun 1991 | $5.06 | $5.08 | $4.65 | $4.86 | -3.86% | 26,403,840 |
| May 1991 | $5.10 | $5.16 | $4.53 | $5.06 | -0.77% | 56,426,880 |
| Apr 1991 | $5.45 | $5.66 | $4.84 | $5.10 | -6.11% | 35,131,520 |
| Mar 1991 | $5.55 | $6.29 | $5.29 | $5.43 | -3.14% | 28,853,120 |
| Feb 1991 | $5.64 | $5.80 | $5.04 | $5.61 | -1.03% | 28,924,160 |
| Jan 1991 | $4.90 | $5.80 | $4.34 | $5.66 | +12.40% | 27,875,840 |
| Dec 1990 | $5.27 | $5.74 | $4.92 | $5.04 | -0.39% | 31,774,080 |
| Nov 1990 | $5.96 | $6.21 | $4.94 | $5.06 | -15.08% | 35,626,880 |
| Oct 1990 | $5.51 | $6.41 | $5.49 | $5.96 | +17.76% | 22,092,800 |
| Sep 1990 | $6.13 | $6.29 | $4.88 | $5.06 | -20.26% | 12,030,720 |
| Aug 1990 | $7.23 | $7.25 | $5.44 | $6.34 | -12.12% | 30,076,800 |
| Jul 1990 | $7.15 | $7.43 | $6.77 | $7.22 | +3.47% | 21,696,000 |
| Jun 1990 | $6.64 | $7.11 | $6.36 | $6.98 | +8.90% | 30,329,600 |
| May 1990 | $4.77 | $6.41 | $4.75 | $6.41 | +34.65% | 56,307,200 |
| Apr 1990 | $4.14 | $4.86 | $4.12 | $4.76 | +13.20% | 21,155,200 |
| Mar 1990 | $4.23 | $4.30 | $4.04 | $4.20 | -2.01% | 16,896,000 |
| Feb 1990 | $4.87 | $5.05 | $4.23 | $4.29 | -11.16% | 48,108,800 |
| Jan 1990 | $4.50 | $4.83 | $4.44 | $4.83 | +7.57% | 20,243,200 |
| Dec 1989 | $4.03 | $4.50 | $4.03 | $4.49 | +10.80% | 8,947,200 |
| Nov 1989 | $4.00 | $4.12 | $3.88 | $4.05 | +1.57% | 18,300,800 |
| Oct 1989 | $3.93 | $4.05 | $3.66 | $3.99 | +0.89% | 23,689,600 |
| Sep 1989 | $3.77 | $4.00 | $3.66 | $3.95 | +4.22% | 38,956,800 |
| Aug 1989 | $2.93 | $3.89 | $2.91 | $3.79 | +29.64% | 31,673,600 |
| Jul 1989 | $2.69 | $2.96 | $2.69 | $2.93 | +8.71% | 16,000,000 |
| Jun 1989 | $2.32 | $2.75 | $2.32 | $2.69 | +16.19% | 28,553,600 |
| May 1989 | $2.18 | $2.39 | $2.14 | $2.32 | +5.70% | 27,270,400 |
| Apr 1989 | $2.23 | $2.29 | $2.15 | $2.19 | 0.00% | 21,078,400 |
| Mar 1989 | $1.95 | $2.19 | $1.94 | $2.19 | +12.65% | 20,697,600 |
| Feb 1989 | $1.88 | $2.05 | $1.88 | $1.95 | +4.18% | 25,798,400 |
| Jan 1989 | $1.85 | $1.97 | $1.83 | $1.87 | +1.06% | 25,872,000 |
| Dec 1988 | $1.74 | $1.86 | $1.74 | $1.85 | +5.58% | 20,227,200 |
| Nov 1988 | $1.57 | $1.75 | $1.54 | $1.75 | +11.17% | 17,049,600 |
| Oct 1988 | $1.42 | $1.61 | $1.42 | $1.57 | +11.02% | 17,536,000 |
| Sep 1988 | $1.27 | $1.46 | $1.26 | $1.42 | +11.36% | 18,310,400 |
| Aug 1988 | $1.27 | $1.30 | $1.21 | $1.27 | 0.00% | 21,238,400 |
| Jul 1988 | $1.19 | $1.27 | $1.18 | $1.27 | +6.88% | 9,411,200 |
| Jun 1988 | $1.36 | $1.36 | $1.18 | $1.19 | -12.11% | 15,184,000 |
| May 1988 | $1.29 | $1.36 | $1.21 | $1.36 | +6.45% | 21,568,000 |
| Apr 1988 | $1.26 | $1.32 | $1.18 | $1.27 | +0.31% | 30,080,000 |
| Mar 1988 | $1.04 | $1.28 | $1.04 | $1.27 | +21.72% | 37,254,400 |
| Feb 1988 | $1.03 | $1.09 | $0.9961 | $1.04 | -0.74% | 22,150,400 |
| Jan 1988 | $0.8359 | $1.05 | $0.832 | $1.05 | +26.89% | 29,392,000 |
| Dec 1987 | $0.8203 | $0.8789 | $0.8203 | $0.8281 | +4.43% | 35,072,000 |
| Nov 1987 | $0.8984 | $0.918 | $0.7891 | $0.793 | -12.50% | 43,196,800 |
| Oct 1987 | $1.19 | $1.21 | $0.8438 | $0.9063 | -23.43% | 34,592,000 |
| Sep 1987 | $1.16 | $1.20 | $1.11 | $1.18 | +2.36% | 37,174,400 |
| Aug 1987 | $1.20 | $1.30 | $1.14 | $1.16 | -5.13% | 30,096,000 |
| Jul 1987 | $1.18 | $1.25 | $1.17 | $1.22 | +2.64% | 24,377,600 |
| Jun 1987 | $1.29 | $1.32 | $1.19 | $1.19 | -8.44% | 33,120,000 |
| May 1987 | $1.45 | $1.45 | $1.26 | $1.30 | -10.51% | 28,588,800 |
| Apr 1987 | $1.25 | $1.48 | $1.23 | $1.45 | +13.81% | 42,739,200 |
| Mar 1987 | $1.16 | $1.35 | $1.16 | $1.27 | +11.64% | 61,353,600 |
| Feb 1987 | $0.9688 | $1.15 | $0.9688 | $1.14 | +20.66% | 32,592,000 |
| Jan 1987 | $0.9922 | $1.02 | $0.9141 | $0.9453 | -2.81% | 28,102,400 |
| Dec 1986 | $1.03 | $1.03 | $0.957 | $0.9727 | -6.04% | 20,448,000 |
| Nov 1986 | $1.10 | $1.11 | $1.01 | $1.04 | -6.03% | 30,358,400 |
| Oct 1986 | $1.04 | $1.18 | $1.03 | $1.10 | +7.23% | 35,187,200 |
| Sep 1986 | $1.04 | $1.06 | $1.00 | $1.03 | -1.51% | 41,904,000 |
| Aug 1986 | $0.9727 | $1.07 | $0.957 | $1.04 | +8.10% | 47,414,400 |
| Jul 1986 | $1.10 | $1.15 | $0.9375 | $0.9648 | -12.41% | 57,340,800 |
| Jun 1986 | $1.12 | $1.18 | $1.09 | $1.10 | -1.40% | 25,891,200 |
| May 1986 | $1.21 | $1.27 | $1.10 | $1.12 | -8.34% | 52,115,200 |
| Apr 1986 | $1.24 | $1.32 | $1.18 | $1.22 | -1.57% | 41,756,800 |
| Mar 1986 | $1.09 | $1.32 | $1.09 | $1.24 | +13.63% | 65,475,200 |
| Feb 1986 | $0.9336 | $1.11 | $0.9219 | $1.09 | +15.28% | 63,961,600 |
| Jan 1986 | $0.9609 | $1.04 | $0.8633 | $0.9453 | +2.11% | 50,720,000 |
| Dec 1985 | $0.875 | $0.9492 | $0.7852 | $0.9258 | +5.80% | 94,716,800 |
| Nov 1985 | $0.7734 | $0.8867 | $0.75 | $0.875 | +12.56% | 101,929,600 |
| Oct 1985 | $0.8438 | $0.8555 | $0.7266 | $0.7773 | -7.87% | 81,945,600 |
| Sep 1985 | $0.8789 | $0.9102 | $0.8281 | $0.8438 | -3.57% | 38,793,600 |
| Aug 1985 | $0.9609 | $0.9648 | $0.8047 | $0.875 | -8.94% | 81,350,400 |
| Jul 1985 | $1.02 | $1.02 | $0.8516 | $0.9609 | -5.74% | 73,280,000 |
| Jun 1985 | $1.09 | $1.09 | $1.00 | $1.02 | -6.11% | 40,921,600 |
| May 1985 | $0.9922 | $1.09 | $0.9648 | $1.09 | +9.44% | 104,268,800 |
| Apr 1985 | $1.03 | $1.03 | $0.9727 | $0.9922 | -4.51% | 42,617,600 |
| Mar 1985 | $0.9531 | $1.04 | $0.8398 | $1.04 | +9.92% | 89,289,600 |
| Feb 1985 | $1.02 | $1.05 | $0.8906 | $0.9453 | -7.63% | 154,848,000 |
| Jan 1985 | $0.8984 | $1.02 | $0.8867 | $1.02 | +13.91% | 85,779,200 |
| Dec 1984 | $0.9297 | $0.9375 | $0.8438 | $0.8984 | -3.36% | 47,376,000 |
| Nov 1984 | $1.24 | $1.26 | $0.9141 | $0.9297 | -24.92% | 82,803,200 |
| Oct 1984 | $1.22 | $1.27 | $1.19 | $1.24 | +1.28% | 27,574,400 |
| Sep 1984 | $1.31 | $1.32 | $1.22 | $1.22 | -6.84% | 22,960,000 |
| Aug 1984 | $1.24 | $1.44 | $1.24 | $1.31 | +8.39% | 64,172,800 |
| Jul 1984 | $1.21 | $1.23 | $1.14 | $1.21 | +0.65% | 34,134,400 |
| Jun 1984 | $1.16 | $1.24 | $1.13 | $1.20 | +6.21% | 27,539,200 |
| May 1984 | $1.28 | $1.30 | $1.13 | $1.13 | -11.59% | 23,846,400 |
| Apr 1984 | $1.39 | $1.41 | $1.27 | $1.28 | -7.86% | 43,977,600 |
| Mar 1984 | $1.40 | $1.47 | $1.39 | $1.39 | 0.00% | 48,096,000 |
| Feb 1984 | $1.44 | $1.51 | $1.39 | $1.39 | -1.66% | 31,228,800 |
| Jan 1984 | $1.52 | $1.52 | $1.41 | $1.41 | -9.50% | 52,889,600 |
| Dec 1983 | $1.67 | $1.71 | $1.48 | $1.56 | -6.54% | 29,500,800 |
| Nov 1983 | $1.63 | $1.71 | $1.52 | $1.67 | +1.43% | 50,764,800 |
| Oct 1983 | $1.72 | $1.89 | $1.64 | $1.65 | -4.96% | 38,806,400 |
| Sep 1983 | $1.55 | $1.87 | $1.55 | $1.73 | +13.26% | 42,912,000 |
| Aug 1983 | $1.64 | $1.73 | $1.47 | $1.53 | -6.66% | 52,137,600 |
| Jul 1983 | $1.78 | $1.90 | $1.64 | $1.64 | -5.83% | 30,096,000 |
| Jun 1983 | $1.88 | $1.95 | $1.74 | $1.74 | -8.61% | 58,790,400 |
| May 1983 | $1.94 | $2.01 | $1.87 | $1.91 | -1.61% | 90,185,600 |
| Apr 1983 | $1.67 | $1.95 | $1.66 | $1.94 | +16.43% | 44,608,000 |
| Mar 1983 | $1.43 | $1.68 | $1.40 | $1.66 | +16.40% | 53,897,600 |
| Feb 1983 | $1.46 | $1.63 | $1.41 | $1.43 | -2.14% | 46,236,800 |
| Jan 1983 | $1.44 | $1.56 | $1.41 | $1.46 | +0.54% | 53,033,600 |
| Dec 1982 | $1.38 | $1.48 | $1.25 | $1.45 | +19.22% | 76,361,600 |
| Nov 1982 | $0.7969 | $1.26 | $0.7656 | $1.22 | +52.95% | 33,468,800 |
| Oct 1982 | $0.8021 | $1.20 | $0.7969 | $0.7969 | -0.65% | 80,000 |
| Sep 1982 | $0.8177 | $0.8385 | $0.8021 | $0.8021 | -1.91% | 72,000 |
| Aug 1982 | $0.8646 | $0.9531 | $0.8177 | $0.8177 | -5.42% | 470,400 |
| Jul 1982 | $0.7031 | $0.9063 | $0.7031 | $0.8646 | +22.96% | 105,600 |
| Jun 1982 | $0.7188 | $0.7396 | $0.7031 | $0.7031 | -2.17% | 14,400 |
| May 1982 | $0.7083 | $0.7604 | $0.7083 | $0.7188 | +1.47% | 19,200 |
| Apr 1982 | $0.7188 | $0.75 | $0.7083 | $0.7083 | -1.45% | 24,000 |
| Mar 1982 | $0.7188 | $0.7188 | $0.7188 | $0.7188 | 0.00% | 0 |
| Feb 1982 | $0.7708 | $0.7813 | $0.7188 | $0.7188 | -6.76% | 96,000 |
| Jan 1982 | $0.7917 | $0.8646 | $0.7708 | $0.7708 | -2.63% | 67,200 |
| Dec 1981 | $0.8854 | $0.901 | $0.7917 | $0.7917 | -10.59% | 43,200 |
| Nov 1981 | $0.7031 | $0.9271 | $0.7031 | $0.8854 | +25.93% | 240,000 |
| Oct 1981 | $0.7813 | $0.7813 | $0.7031 | $0.7031 | -10.00% | 4,800 |
| Sep 1981 | $0.7813 | $0.7813 | $0.7813 | $0.7813 | 0.00% | 0 |
| Aug 1981 | $0.7813 | $0.8125 | $0.7813 | $0.7813 | – | 48,000 |
Seasonality
ERIC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | 0.3% | 1.4% | 2.3% | 4.1% | -1.8% | -2.1% | 1.2% | -2.9% | 6.3% | 2.0% | 4.0% |
| Months up | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 11.9% | 7.4% | -2.8% | 6.3% | 10.6% | -14.6% | -12.0% | 2.9% | -7.8% | 22.2% | ||
| 2025 | -7.1% | 10.0% | -4.3% | 6.2% | 2.7% | 0.2% | -14.9% | 9.0% | 7.1% | 22.0% | -4.9% | 0.5% |
| 2024 | -12.5% | -1.3% | 1.3% | -6.7% | 22.3% | 0.5% | 11.7% | 8.1% | 1.7% | 12.5% | -2.9% | -1.0% |
| 2023 | -1.2% | -4.7% | 8.9% | -6.2% | -6.0% | 5.6% | -7.3% | 2.2% | -3.4% | -8.2% | 9.6% | 28.8% |
| 2022 | 13.9% | -25.0% | -0.1% | -12.9% | 1.5% | -8.4% | 1.9% | -1.5% | -21.2% | -3.0% | 14.4% | -8.3% |
| 2021 | 4.4% | 0.5% | 6.2% | 4.5% | -2.6% | -6.3% | -8.3% | 2.5% | -4.2% | -2.9% | -8.0% | 8.7% |
| 2020 | -10.5% | 2.3% | 0.6% | 5.5% | 8.0% | 1.8% | 24.2% | 0.9% | -6.5% | 3.7% | 9.2% | -2.4% |
| 2019 | 0.5% | 1.8% | 2.4% | 7.8% | -2.3% | -1.8% | -8.3% | -10.0% | 1.8% | 9.3% | 3.7% | -2.9% |
| 2018 | -3.6% | 2.8% | -3.3% | 20.2% | -4.5% | 6.4% | 2.5% | 7.0% | 4.6% | -1.6% | -3.1% | 5.7% |
| 2017 | 1.0% | 9.5% | 4.7% | -2.3% | 11.6% | -1.0% | -10.5% | -9.2% | -1.4% | 8.7% | 0.0% | 6.9% |