Eversource Energy (ES) stock
ESNYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 9/3017% below fair value
$68.55+0.65 (+0.96%)
Close on Oct 30, 2026Market cap $25.82BP/E 17.8Yield 4.39%
Price history
Eversource Energy share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$68.55
+0.96% on the day
52-week range
$62.72 – $76.57
-10.5% from the high
Change over 52 weeks
-7.1%
From $73.80 on Oct 30, 2025
Average volume
2.44M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $64.50 | $68.79 | $63.18 | $68.55 | +6.84% | 63,303,494 |
| Sep 2026 | $70.49 | $72.14 | $62.72 | $64.16 | -8.53% | 52,951,552 |
| Aug 2026 | $71.48 | $73.16 | $69.66 | $70.14 | -2.03% | 42,515,280 |
| Jul 2026 | $72.39 | $76.57 | $71.33 | $71.59 | -0.94% | 49,757,554 |
| Jun 2026 | $67.54 | $73.78 | $66.60 | $72.27 | +5.86% | 64,001,553 |
| May 2026 | $70.70 | $71.76 | $66.33 | $68.27 | -3.44% | 51,604,711 |
| Apr 2026 | $68.52 | $71.20 | $66.81 | $70.70 | +2.05% | 40,561,833 |
| Mar 2026 | $76.21 | $76.21 | $66.32 | $69.28 | -9.09% | 60,824,810 |
| Feb 2026 | $69.11 | $76.41 | $66.60 | $76.21 | +10.24% | 56,689,288 |
| Jan 2026 | $67.79 | $71.60 | $65.50 | $69.13 | +2.67% | 47,516,167 |
| Dec 2025 | $66.75 | $68.84 | $64.12 | $67.33 | +0.22% | 53,065,549 |
| Nov 2025 | $73.37 | $74.91 | $63.45 | $67.18 | -8.98% | 60,422,462 |
| Oct 2025 | $71.62 | $75.25 | $70.34 | $73.81 | +3.75% | 57,731,620 |
| Sep 2025 | $63.75 | $71.17 | $62.45 | $71.14 | +11.03% | 72,663,709 |
| Aug 2025 | $66.58 | $67.15 | $61.53 | $64.07 | -3.07% | 47,811,757 |
| Jul 2025 | $63.68 | $66.88 | $63.23 | $66.10 | +3.90% | 43,974,114 |
| Jun 2025 | $64.33 | $66.24 | $61.88 | $63.62 | -1.84% | 53,756,467 |
| May 2025 | $59.54 | $66.16 | $58.03 | $64.81 | +8.96% | 58,480,292 |
| Apr 2025 | $62.00 | $63.50 | $52.28 | $59.48 | -4.23% | 69,316,026 |
| Mar 2025 | $62.77 | $63.53 | $57.87 | $62.11 | -1.43% | 49,640,838 |
| Feb 2025 | $57.53 | $64.37 | $56.71 | $63.01 | +9.24% | 61,248,289 |
| Jan 2025 | $57.87 | $59.59 | $54.75 | $57.68 | +0.44% | 60,976,787 |
| Dec 2024 | $64.49 | $64.49 | $55.82 | $57.43 | -10.95% | 46,231,045 |
| Nov 2024 | $65.76 | $66.24 | $59.88 | $64.49 | -2.07% | 43,998,169 |
| Oct 2024 | $67.63 | $68.10 | $63.10 | $65.85 | -3.23% | 44,770,377 |
| Sep 2024 | $67.50 | $69.01 | $65.81 | $68.05 | +0.77% | 38,194,413 |
| Aug 2024 | $64.32 | $68.72 | $63.77 | $67.53 | +4.04% | 51,292,772 |
| Jul 2024 | $57.07 | $66.07 | $56.27 | $64.91 | +14.46% | 47,020,860 |
| Jun 2024 | $59.27 | $61.03 | $56.30 | $56.71 | -4.25% | 37,250,748 |
| May 2024 | $60.66 | $63.24 | $56.06 | $59.23 | -2.29% | 45,902,657 |
| Apr 2024 | $59.71 | $61.18 | $56.67 | $60.62 | +1.42% | 41,842,895 |
| Mar 2024 | $58.70 | $60.78 | $56.16 | $59.77 | +1.82% | 53,541,582 |
| Feb 2024 | $54.21 | $59.55 | $52.71 | $58.70 | +8.26% | 68,029,794 |
| Jan 2024 | $61.51 | $64.64 | $52.09 | $54.22 | -12.15% | 77,240,450 |
| Dec 2023 | $59.51 | $64.56 | $59.16 | $61.72 | +3.89% | 46,342,208 |
| Nov 2023 | $53.07 | $60.83 | $52.03 | $59.41 | +10.45% | 67,235,601 |
| Oct 2023 | $57.81 | $59.26 | $52.21 | $53.79 | -7.50% | 66,904,392 |
| Sep 2023 | $64.31 | $64.84 | $57.22 | $58.15 | -8.88% | 50,066,093 |
| Aug 2023 | $71.96 | $72.33 | $63.30 | $63.82 | -11.77% | 44,961,308 |
| Jul 2023 | $70.55 | $74.81 | $69.70 | $72.33 | +1.99% | 40,846,888 |
| Jun 2023 | $69.44 | $72.34 | $68.05 | $70.92 | +2.44% | 46,061,809 |
| May 2023 | $77.49 | $78.64 | $67.79 | $69.23 | -10.80% | 44,620,520 |
| Apr 2023 | $77.55 | $81.36 | $76.73 | $77.61 | -0.83% | 29,312,219 |
| Mar 2023 | $74.02 | $78.48 | $72.46 | $78.26 | +3.85% | 49,774,683 |
| Feb 2023 | $81.90 | $84.00 | $75.31 | $75.36 | -8.47% | 31,809,497 |
| Jan 2023 | $84.51 | $86.84 | $77.39 | $82.33 | -1.80% | 29,659,703 |
| Dec 2022 | $83.80 | $87.71 | $81.70 | $83.84 | +1.18% | 30,816,257 |
| Nov 2022 | $76.76 | $82.93 | $73.68 | $82.86 | +8.63% | 34,629,626 |
| Oct 2022 | $79.39 | $81.81 | $70.54 | $76.28 | -2.15% | 38,683,308 |
| Sep 2022 | $89.83 | $92.80 | $77.61 | $77.96 | -13.08% | 34,247,726 |
| Aug 2022 | $88.60 | $94.41 | $87.96 | $89.69 | +1.67% | 30,164,577 |
| Jul 2022 | $85.03 | $89.00 | $80.67 | $88.22 | +4.44% | 27,282,067 |
| Jun 2022 | $92.55 | $93.05 | $77.07 | $84.47 | -8.50% | 32,106,003 |
| May 2022 | $88.11 | $93.33 | $85.29 | $92.32 | +5.63% | 35,457,023 |
| Apr 2022 | $88.19 | $94.63 | $87.22 | $87.40 | -0.90% | 26,671,764 |
| Mar 2022 | $81.89 | $89.21 | $79.47 | $88.19 | +7.81% | 51,122,775 |
| Feb 2022 | $89.16 | $89.86 | $78.63 | $81.80 | -8.59% | 47,383,037 |
| Jan 2022 | $90.68 | $90.85 | $84.05 | $89.49 | -1.64% | 31,818,466 |
| Dec 2021 | $82.64 | $91.46 | $82.04 | $90.98 | +10.59% | 27,293,267 |
| Nov 2021 | $84.90 | $86.35 | $81.93 | $82.27 | -3.10% | 24,164,108 |
| Oct 2021 | $82.26 | $87.93 | $81.60 | $84.90 | +3.84% | 27,901,289 |
| Sep 2021 | $90.97 | $92.65 | $80.35 | $81.76 | -9.89% | 32,695,275 |
| Aug 2021 | $86.28 | $92.66 | $85.94 | $90.73 | +5.17% | 28,817,739 |
| Jul 2021 | $80.00 | $88.20 | $79.57 | $86.27 | +7.51% | 34,561,891 |
| Jun 2021 | $81.30 | $84.45 | $78.44 | $80.24 | -1.17% | 36,533,805 |
| May 2021 | $86.26 | $87.44 | $80.99 | $81.19 | -5.83% | 31,298,839 |
| Apr 2021 | $86.58 | $91.20 | $83.45 | $86.22 | -0.43% | 28,004,642 |
| Mar 2021 | $80.04 | $87.29 | $76.64 | $86.59 | +8.95% | 36,505,681 |
| Feb 2021 | $88.04 | $89.18 | $77.74 | $79.48 | -9.17% | 26,996,317 |
| Jan 2021 | $86.66 | $92.21 | $83.95 | $87.50 | +1.14% | 32,918,952 |
| Dec 2020 | $87.92 | $89.16 | $82.17 | $86.51 | -1.14% | 32,124,813 |
| Nov 2020 | $88.08 | $96.66 | $86.40 | $87.51 | +0.28% | 26,081,742 |
| Oct 2020 | $83.84 | $93.80 | $83.60 | $87.27 | +4.45% | 30,001,039 |
| Sep 2020 | $85.10 | $87.96 | $77.00 | $83.55 | -2.52% | 31,744,384 |
| Aug 2020 | $89.69 | $90.91 | $83.04 | $85.71 | -4.84% | 24,528,911 |
| Jul 2020 | $83.22 | $91.96 | $82.42 | $90.07 | +8.17% | 30,256,795 |
| Jun 2020 | $83.77 | $88.27 | $81.16 | $83.27 | -0.51% | 42,117,624 |
| May 2020 | $80.22 | $84.19 | $73.61 | $83.70 | +3.72% | 37,762,366 |
| Apr 2020 | $75.50 | $93.50 | $74.40 | $80.70 | +3.18% | 43,476,110 |
| Mar 2020 | $86.61 | $98.92 | $60.69 | $78.21 | -9.54% | 71,312,937 |
| Feb 2020 | $92.64 | $99.42 | $84.48 | $86.46 | -6.47% | 34,791,313 |
| Jan 2020 | $85.03 | $93.56 | $82.09 | $92.44 | +8.66% | 44,470,495 |
| Dec 2019 | $82.32 | $85.33 | $80.25 | $85.07 | +2.94% | 37,866,671 |
| Nov 2019 | $83.84 | $83.98 | $78.58 | $82.64 | -1.31% | 39,846,855 |
| Oct 2019 | $85.06 | $86.55 | $82.21 | $83.74 | -2.02% | 34,317,594 |
| Sep 2019 | $80.03 | $85.93 | $79.87 | $85.47 | +6.66% | 37,296,232 |
| Aug 2019 | $75.74 | $81.15 | $75.48 | $80.13 | +5.63% | 32,773,295 |
| Jul 2019 | $75.76 | $78.53 | $74.77 | $75.86 | +0.13% | 34,730,467 |
| Jun 2019 | $74.15 | $77.87 | $72.86 | $75.76 | +2.60% | 36,948,912 |
| May 2019 | $71.38 | $75.43 | $70.06 | $73.84 | +3.04% | 31,819,289 |
| Apr 2019 | $70.94 | $71.78 | $69.09 | $71.66 | +1.00% | 31,055,727 |
| Mar 2019 | $69.90 | $72.26 | $68.38 | $70.95 | +1.63% | 44,126,220 |
| Feb 2019 | $69.41 | $70.62 | $68.04 | $69.81 | +0.58% | 35,121,305 |
| Jan 2019 | $64.93 | $69.82 | $63.10 | $69.41 | +6.72% | 34,415,389 |
| Dec 2018 | $68.25 | $70.53 | $62.61 | $65.04 | -4.83% | 35,581,333 |
| Nov 2018 | $63.09 | $68.39 | $61.57 | $68.34 | +8.03% | 36,071,596 |
| Oct 2018 | $61.27 | $65.29 | $60.56 | $63.26 | +2.96% | 34,676,628 |
| Sep 2018 | $62.48 | $63.88 | $60.15 | $61.44 | -1.59% | 23,726,527 |
| Aug 2018 | $59.80 | $63.53 | $59.30 | $62.43 | +2.82% | 27,535,717 |
| Jul 2018 | $58.60 | $60.81 | $57.49 | $60.72 | +3.60% | 39,211,620 |
| Jun 2018 | $56.65 | $58.91 | $52.76 | $58.61 | +2.68% | 43,983,019 |
| May 2018 | $60.38 | $60.45 | $55.31 | $57.08 | -5.26% | 47,269,293 |
| Apr 2018 | $59.05 | $60.89 | $58.30 | $60.25 | +2.26% | 37,124,498 |
| Mar 2018 | $57.00 | $59.39 | $56.13 | $58.92 | +3.37% | 45,518,778 |
| Feb 2018 | $63.14 | $63.42 | $55.93 | $57.00 | -9.65% | 53,653,584 |
| Jan 2018 | $63.18 | $64.99 | $60.18 | $63.09 | -0.14% | 60,652,639 |
| Dec 2017 | $65.15 | $66.12 | $61.68 | $63.18 | -2.58% | 33,955,462 |
| Nov 2017 | $62.79 | $66.15 | $61.98 | $64.85 | +3.53% | 35,819,343 |
| Oct 2017 | $60.51 | $62.84 | $59.59 | $62.64 | +3.64% | 34,830,985 |
| Sep 2017 | $63.18 | $64.19 | $60.01 | $60.44 | -4.06% | 30,955,130 |
| Aug 2017 | $60.93 | $63.67 | $60.37 | $63.00 | +3.64% | 31,047,382 |
| Jul 2017 | $60.74 | $61.56 | $59.55 | $60.79 | +0.13% | 23,478,048 |
| Jun 2017 | $62.10 | $63.34 | $60.52 | $60.71 | -2.19% | 30,493,799 |
| May 2017 | $59.58 | $62.19 | $58.11 | $62.07 | +4.49% | 25,474,284 |
| Apr 2017 | $58.76 | $60.50 | $58.27 | $59.40 | +1.05% | 26,744,004 |
| Mar 2017 | $57.98 | $60.36 | $57.28 | $58.78 | +0.20% | 36,197,643 |
| Feb 2017 | $54.91 | $59.11 | $54.50 | $58.66 | +6.04% | 25,197,325 |
| Jan 2017 | $55.25 | $55.90 | $54.08 | $55.32 | +0.16% | 27,034,243 |
| Dec 2016 | $51.27 | $55.74 | $50.56 | $55.23 | +6.99% | 30,075,588 |
| Nov 2016 | $55.16 | $55.33 | $50.99 | $51.62 | -6.25% | 36,810,606 |
| Oct 2016 | $54.00 | $55.47 | $51.88 | $55.06 | +1.62% | 33,591,444 |
| Sep 2016 | $53.96 | $56.84 | $53.04 | $54.18 | +0.39% | 36,620,500 |
| Aug 2016 | $58.62 | $59.28 | $53.58 | $53.97 | -7.73% | 33,315,600 |
| Jul 2016 | $60.08 | $60.44 | $57.24 | $58.49 | -2.35% | 29,987,900 |
| Jun 2016 | $55.17 | $59.95 | $54.86 | $59.90 | +8.44% | 35,308,600 |
| May 2016 | $56.60 | $58.26 | $53.90 | $55.24 | -2.13% | 39,338,000 |
| Apr 2016 | $57.90 | $59.09 | $54.51 | $56.44 | -3.26% | 35,901,500 |
| Mar 2016 | $54.50 | $58.81 | $52.62 | $58.34 | +7.44% | 39,617,400 |
| Feb 2016 | $53.60 | $56.92 | $52.93 | $54.30 | +0.93% | 42,291,600 |
| Jan 2016 | $50.65 | $54.15 | $50.01 | $53.80 | +5.35% | 40,049,000 |
| Dec 2015 | $50.78 | $52.24 | $48.18 | $51.07 | +0.24% | 32,960,200 |
| Nov 2015 | $50.97 | $51.98 | $48.66 | $50.95 | +0.02% | 30,968,900 |
| Oct 2015 | $50.71 | $52.85 | $49.26 | $50.94 | +0.63% | 27,465,300 |
| Sep 2015 | $46.72 | $50.66 | $45.14 | $50.62 | +7.15% | 42,604,700 |
| Aug 2015 | $49.77 | $52.15 | $46.89 | $47.24 | -4.99% | 33,959,700 |
| Jul 2015 | $45.53 | $49.99 | $44.64 | $49.72 | +9.49% | 48,471,600 |
| Jun 2015 | $49.26 | $49.52 | $45.20 | $45.41 | -7.80% | 28,715,200 |
| May 2015 | $48.76 | $49.91 | $47.32 | $49.25 | +1.00% | 29,873,900 |
| Apr 2015 | $50.16 | $51.42 | $48.40 | $48.76 | -3.48% | 27,671,200 |
| Mar 2015 | $51.50 | $51.86 | $48.54 | $50.52 | -2.38% | 29,202,100 |
| Feb 2015 | $55.46 | $56.52 | $50.42 | $51.75 | -6.89% | 34,603,700 |
| Jan 2015 | $53.53 | $56.83 | $52.93 | $55.58 | +3.85% | 29,847,700 |
| Dec 2014 | $50.29 | $56.66 | $49.93 | $53.52 | +5.69% | 42,188,300 |
| Nov 2014 | $49.48 | $50.92 | $48.65 | $50.64 | +2.61% | 33,319,300 |
| Oct 2014 | $44.39 | $49.98 | $44.37 | $49.35 | +11.40% | 48,912,700 |
| Sep 2014 | $45.74 | $46.57 | $43.88 | $44.30 | -3.46% | 33,496,700 |
| Aug 2014 | $43.82 | $45.90 | $41.92 | $45.89 | +4.53% | 33,012,800 |
| Jul 2014 | $47.33 | $47.37 | $43.78 | $43.90 | -7.13% | 27,847,700 |
| Jun 2014 | $45.37 | $47.37 | $44.28 | $47.27 | +4.12% | 26,898,900 |
| May 2014 | $47.51 | $47.51 | $44.77 | $45.40 | -3.94% | 29,922,000 |
| Apr 2014 | $45.51 | $47.60 | $44.70 | $47.26 | +3.87% | 31,759,900 |
| Mar 2014 | $44.29 | $45.69 | $43.13 | $45.50 | +2.36% | 30,783,500 |
| Feb 2014 | $43.86 | $45.31 | $42.52 | $44.45 | +1.48% | 34,794,700 |
| Jan 2014 | $42.35 | $43.98 | $41.28 | $43.80 | +3.33% | 39,613,100 |
| Dec 2013 | $41.09 | $42.53 | $40.60 | $42.39 | +3.19% | 39,926,400 |
| Nov 2013 | $42.89 | $43.18 | $40.77 | $41.08 | -4.22% | 28,829,400 |
| Oct 2013 | $41.29 | $43.75 | $40.60 | $42.89 | +3.98% | 31,585,000 |
| Sep 2013 | $41.23 | $42.20 | $40.01 | $41.25 | +0.68% | 38,591,000 |
| Aug 2013 | $44.60 | $45.13 | $40.73 | $40.97 | -7.75% | 31,867,900 |
| Jul 2013 | $42.17 | $45.00 | $40.57 | $44.41 | +5.69% | 26,916,300 |
| Jun 2013 | $41.69 | $42.68 | $39.35 | $42.02 | +0.84% | 32,083,700 |
| May 2013 | $45.30 | $45.66 | $41.38 | $41.67 | -8.07% | 29,978,500 |
| Apr 2013 | $43.44 | $45.34 | $42.86 | $45.33 | +4.30% | 29,050,700 |
| Mar 2013 | $41.48 | $43.49 | $41.12 | $43.46 | +4.70% | 22,984,500 |
| Feb 2013 | $40.91 | $41.88 | $40.56 | $41.51 | +1.92% | 28,942,400 |
| Jan 2013 | $39.47 | $41.14 | $38.60 | $40.73 | +4.22% | 43,465,900 |
| Dec 2012 | $38.74 | $40.06 | $38.12 | $39.08 | +0.88% | 33,709,500 |
| Nov 2012 | $39.16 | $39.67 | $37.53 | $38.74 | -1.42% | 29,293,600 |
| Oct 2012 | $38.40 | $40.38 | $38.24 | $39.30 | +2.80% | 28,737,300 |
| Sep 2012 | $37.68 | $38.54 | $36.68 | $38.23 | +1.49% | 30,106,000 |
| Aug 2012 | $39.52 | $40.36 | $37.44 | $37.67 | -5.54% | 31,795,700 |
| Jul 2012 | $38.81 | $40.86 | $38.28 | $39.88 | +2.76% | 29,971,600 |
| Jun 2012 | $35.70 | $39.09 | $35.57 | $38.81 | +7.78% | 38,639,200 |
| May 2012 | $36.83 | $37.38 | $34.84 | $36.01 | -2.07% | 57,720,100 |
| Apr 2012 | $37.02 | $37.38 | $35.40 | $36.77 | -0.94% | 69,702,200 |
| Mar 2012 | $35.94 | $37.64 | $35.72 | $37.12 | +3.40% | 34,769,300 |
| Feb 2012 | $34.85 | $36.46 | $34.67 | $35.90 | +3.31% | 32,699,100 |
| Jan 2012 | $36.46 | $36.52 | $33.48 | $34.75 | -3.66% | 31,578,300 |
| Dec 2011 | $34.63 | $36.40 | $33.44 | $36.07 | +4.22% | 32,793,900 |
| Nov 2011 | $33.92 | $35.37 | $32.86 | $34.61 | +0.12% | 41,176,500 |
| Oct 2011 | $33.64 | $35.16 | $30.80 | $34.57 | +2.73% | 46,900,500 |
| Sep 2011 | $34.90 | $35.30 | $32.72 | $33.65 | -3.03% | 35,095,700 |
| Aug 2011 | $34.35 | $34.86 | $30.02 | $34.70 | +2.06% | 55,660,700 |
| Jul 2011 | $35.22 | $35.87 | $33.97 | $34.00 | -3.33% | 26,883,700 |
| Jun 2011 | $35.13 | $35.45 | $33.66 | $35.17 | -0.20% | 35,164,100 |
| May 2011 | $35.83 | $36.47 | $34.79 | $35.24 | -1.01% | 27,588,100 |
| Apr 2011 | $34.74 | $35.67 | $33.31 | $35.60 | +2.89% | 27,929,600 |
| Mar 2011 | $34.21 | $35.13 | $32.84 | $34.60 | +1.65% | 33,358,300 |
| Feb 2011 | $33.10 | $34.16 | $32.92 | $34.04 | +3.40% | 29,558,700 |
| Jan 2011 | $32.05 | $33.31 | $31.19 | $32.92 | +3.26% | 34,268,100 |
| Dec 2010 | $31.54 | $32.21 | $31.10 | $31.88 | +2.51% | 23,915,700 |
| Nov 2010 | $32.06 | $32.21 | $30.84 | $31.10 | -0.58% | 37,129,700 |
| Oct 2010 | $29.86 | $31.46 | $29.51 | $31.28 | +5.78% | 36,160,700 |
| Sep 2010 | $29.28 | $30.25 | $28.93 | $29.57 | +2.07% | 31,488,500 |
| Aug 2010 | $28.17 | $29.41 | $28.17 | $28.97 | +4.06% | 31,649,600 |
| Jul 2010 | $25.51 | $28.78 | $25.24 | $27.84 | +9.26% | 27,178,000 |
| Jun 2010 | $25.83 | $27.18 | $25.11 | $25.48 | -1.81% | 29,709,300 |
| May 2010 | $27.96 | $28.00 | $24.83 | $25.95 | -6.62% | 37,463,000 |
| Apr 2010 | $27.75 | $28.21 | $26.95 | $27.79 | +0.54% | 25,236,700 |
| Mar 2010 | $25.72 | $28.00 | $25.72 | $27.64 | +7.97% | 24,696,800 |
| Feb 2010 | $25.47 | $26.83 | $24.68 | $25.60 | +1.11% | 24,996,500 |
| Jan 2010 | $25.65 | $26.62 | $25.10 | $25.32 | -1.82% | 25,897,300 |
| Dec 2009 | $24.27 | $26.48 | $24.16 | $25.79 | +6.97% | 28,950,100 |
| Nov 2009 | $22.43 | $24.60 | $22.20 | $24.11 | +4.60% | 33,874,200 |
| Oct 2009 | $23.62 | $24.01 | $22.64 | $23.05 | -2.91% | 35,076,100 |
| Sep 2009 | $23.88 | $24.78 | $23.41 | $23.74 | -0.21% | 23,560,900 |
| Aug 2009 | $23.19 | $24.53 | $22.76 | $23.79 | +3.39% | 24,642,200 |
| Jul 2009 | $22.41 | $23.26 | $21.11 | $23.01 | +3.14% | 29,378,400 |
| Jun 2009 | $20.90 | $22.58 | $20.79 | $22.31 | +7.31% | 32,132,900 |
| May 2009 | $21.11 | $22.01 | $19.78 | $20.79 | -1.09% | 38,540,100 |
| Apr 2009 | $21.38 | $22.57 | $20.00 | $21.02 | -2.64% | 40,336,300 |
| Mar 2009 | $21.72 | $22.13 | $19.01 | $21.59 | -1.46% | 85,161,900 |
| Feb 2009 | $23.57 | $25.25 | $21.41 | $21.91 | -7.94% | 36,246,000 |
| Jan 2009 | $24.10 | $25.31 | $22.76 | $23.80 | -1.08% | 29,340,800 |
| Dec 2008 | $22.82 | $24.22 | $21.24 | $24.06 | +3.26% | 30,185,300 |
| Nov 2008 | $22.50 | $24.28 | $20.35 | $23.30 | +3.28% | 26,306,600 |
| Oct 2008 | $25.32 | $26.11 | $17.16 | $22.56 | -12.05% | 42,611,800 |
| Sep 2008 | $27.00 | $27.98 | $24.73 | $25.65 | -4.61% | 22,478,900 |
| Aug 2008 | $25.20 | $28.20 | $24.66 | $26.89 | +6.88% | 16,445,000 |
| Jul 2008 | $25.32 | $25.99 | $24.20 | $25.16 | -1.45% | 16,007,300 |
| Jun 2008 | $26.14 | $27.07 | $25.41 | $25.53 | -2.22% | 19,698,500 |
| May 2008 | $26.38 | $28.33 | $25.57 | $26.11 | -0.80% | 21,087,300 |
| Apr 2008 | $24.45 | $27.15 | $24.45 | $26.32 | +7.25% | 18,709,800 |
| Mar 2008 | $25.45 | $25.71 | $23.96 | $24.54 | -3.27% | 26,618,300 |
| Feb 2008 | $27.93 | $28.91 | $25.18 | $25.37 | -8.71% | 26,416,000 |
| Jan 2008 | $31.09 | $31.62 | $26.82 | $27.79 | -11.24% | 24,921,500 |
| Dec 2007 | $31.73 | $33.19 | $31.08 | $31.31 | -0.85% | 18,287,700 |
| Nov 2007 | $30.43 | $32.95 | $30.05 | $31.58 | +2.43% | 27,155,700 |
| Oct 2007 | $28.67 | $30.85 | $27.83 | $30.83 | +7.91% | 15,404,600 |
| Sep 2007 | $27.71 | $29.00 | $26.72 | $28.57 | +3.33% | 13,896,400 |
| Aug 2007 | $27.39 | $29.80 | $26.21 | $27.65 | +1.13% | 24,201,400 |
| Jul 2007 | $28.61 | $29.60 | $26.83 | $27.34 | -3.60% | 18,834,200 |
| Jun 2007 | $30.58 | $30.80 | $27.15 | $28.36 | -6.74% | 29,346,700 |
| May 2007 | $32.14 | $33.07 | $29.63 | $30.41 | -5.47% | 24,820,500 |
| Apr 2007 | $32.75 | $33.62 | $32.04 | $32.17 | -1.83% | 18,431,500 |
| Mar 2007 | $28.40 | $32.83 | $28.20 | $32.77 | +12.84% | 25,290,600 |
| Feb 2007 | $27.78 | $30.06 | $27.65 | $29.04 | +5.03% | 13,417,500 |
| Jan 2007 | $27.95 | $28.47 | $27.15 | $27.65 | -1.81% | 12,301,100 |
| Dec 2006 | $28.00 | $28.90 | $27.63 | $28.16 | +0.46% | 13,477,700 |
| Nov 2006 | $25.13 | $28.08 | $24.99 | $28.03 | +12.08% | 16,673,200 |
| Oct 2006 | $23.36 | $25.03 | $23.26 | $25.01 | +7.48% | 18,417,100 |
| Sep 2006 | $22.83 | $23.70 | $22.71 | $23.27 | +2.02% | 14,199,700 |
| Aug 2006 | $22.33 | $23.11 | $22.33 | $22.81 | +1.83% | 17,889,900 |
| Jul 2006 | $20.67 | $22.50 | $20.54 | $22.40 | +8.37% | 14,905,400 |
| Jun 2006 | $20.27 | $21.03 | $20.13 | $20.67 | +2.17% | 18,421,400 |
| May 2006 | $20.15 | $20.45 | $19.19 | $20.23 | +0.40% | 13,354,900 |
| Apr 2006 | $19.51 | $20.17 | $19.12 | $20.15 | +3.17% | 11,476,800 |
| Mar 2006 | $19.69 | $20.16 | $19.07 | $19.53 | -0.46% | 15,520,000 |
| Feb 2006 | $19.85 | $20.23 | $19.20 | $19.62 | -1.31% | 14,607,100 |
| Jan 2006 | $19.79 | $20.23 | $19.34 | $19.88 | +0.96% | 15,469,200 |
| Dec 2005 | $18.67 | $20.25 | $18.42 | $19.69 | +5.97% | 35,483,700 |
| Nov 2005 | $18.17 | $19.03 | $17.30 | $18.58 | +2.14% | 17,104,300 |
| Oct 2005 | $19.99 | $20.20 | $17.62 | $18.19 | -8.82% | 11,594,000 |
| Sep 2005 | $19.90 | $20.48 | $19.35 | $19.95 | +0.15% | 10,649,100 |
| Aug 2005 | $21.58 | $21.95 | $19.52 | $19.92 | -7.69% | 11,067,800 |
| Jul 2005 | $20.90 | $21.74 | $20.41 | $21.58 | +3.45% | 12,107,800 |
| Jun 2005 | $19.75 | $21.22 | $19.74 | $20.86 | +5.30% | 12,168,300 |
| May 2005 | $18.95 | $19.91 | $18.50 | $19.81 | +8.19% | 13,127,700 |
| Apr 2005 | $19.42 | $19.48 | $18.02 | $18.31 | -4.98% | 8,390,000 |
| Mar 2005 | $18.67 | $19.50 | $18.39 | $19.27 | +3.21% | 10,686,500 |
| Feb 2005 | $18.65 | $19.49 | $18.50 | $18.67 | -0.16% | 8,573,700 |
| Jan 2005 | $18.81 | $18.82 | $17.75 | $18.70 | -0.80% | 9,491,800 |
| Dec 2004 | $18.23 | $18.86 | $17.58 | $18.85 | +3.40% | 12,605,100 |
| Nov 2004 | $19.26 | $20.09 | $17.17 | $18.23 | -5.69% | 16,204,300 |
| Oct 2004 | $19.43 | $19.86 | $19.08 | $19.33 | -0.31% | 7,241,600 |
| Sep 2004 | $19.17 | $19.41 | $18.90 | $19.39 | +1.15% | 5,246,900 |
| Aug 2004 | $18.63 | $19.21 | $18.48 | $19.17 | +2.51% | 9,995,000 |
| Jul 2004 | $19.53 | $19.53 | $18.30 | $18.70 | -3.95% | 8,136,100 |
| Jun 2004 | $19.13 | $19.71 | $18.86 | $19.47 | +1.94% | 7,647,600 |
| May 2004 | $18.18 | $19.24 | $17.61 | $19.10 | +4.09% | 15,418,800 |
| Apr 2004 | $18.60 | $18.73 | $17.66 | $18.35 | -1.61% | 8,703,200 |
| Mar 2004 | $19.30 | $19.38 | $18.28 | $18.65 | -3.07% | 10,752,900 |
| Feb 2004 | $19.25 | $19.74 | $18.72 | $19.24 | -0.05% | 7,245,100 |
| Jan 2004 | $20.20 | $20.27 | $19.05 | $19.25 | -4.56% | 15,206,200 |
| Dec 2003 | $19.83 | $20.32 | $19.22 | $20.17 | +1.10% | 13,924,500 |
| Nov 2003 | $18.84 | $19.95 | $18.58 | $19.95 | +5.89% | 14,705,400 |
| Oct 2003 | $17.98 | $19.50 | $17.88 | $18.84 | +5.13% | 14,934,200 |
| Sep 2003 | $17.35 | $18.35 | $17.27 | $17.92 | +3.76% | 8,078,900 |
| Aug 2003 | $16.77 | $17.46 | $16.36 | $17.27 | +2.80% | 8,157,400 |
| Jul 2003 | $16.74 | $16.98 | $15.75 | $16.80 | +0.36% | 10,294,800 |
| Jun 2003 | $16.35 | $16.93 | $15.98 | $16.74 | +3.59% | 8,594,000 |
| May 2003 | $14.82 | $16.85 | $14.28 | $16.16 | +8.31% | 13,564,500 |
| Apr 2003 | $14.15 | $15.05 | $13.91 | $14.92 | +7.18% | 9,367,400 |
| Mar 2003 | $13.97 | $14.41 | $13.16 | $13.92 | -0.57% | 14,329,600 |
| Feb 2003 | $14.28 | $14.53 | $13.61 | $14.00 | -2.44% | 10,275,800 |
| Jan 2003 | $15.24 | $16.10 | $13.13 | $14.35 | -5.41% | 8,224,100 |
| Dec 2002 | $14.50 | $15.30 | $13.77 | $15.17 | +5.57% | 7,082,800 |
| Nov 2002 | $14.85 | $15.35 | $13.60 | $14.37 | -4.52% | 6,897,500 |
| Oct 2002 | $16.91 | $17.25 | $12.66 | $15.05 | -10.95% | 16,389,700 |
| Sep 2002 | $17.26 | $17.53 | $16.11 | $16.90 | -3.48% | 6,687,200 |
| Aug 2002 | $16.70 | $18.44 | $16.21 | $17.51 | +5.17% | 5,208,900 |
| Jul 2002 | $18.60 | $18.88 | $13.20 | $16.65 | -11.48% | 9,099,100 |
| Jun 2002 | $19.85 | $19.90 | $17.90 | $18.81 | -5.24% | 7,547,400 |
| May 2002 | $20.00 | $20.70 | $19.50 | $19.85 | -0.75% | 6,513,900 |
| Apr 2002 | $19.85 | $20.53 | $19.47 | $20.00 | +0.65% | 6,002,200 |
| Mar 2002 | $18.30 | $19.88 | $18.30 | $19.87 | +8.11% | 6,396,900 |
| Feb 2002 | $18.10 | $18.83 | $17.86 | $18.38 | +1.49% | 6,663,500 |
| Jan 2002 | $17.63 | $18.45 | $17.61 | $18.11 | +2.72% | 5,698,300 |
| Dec 2001 | $17.40 | $17.80 | $16.85 | $17.63 | +1.32% | 10,448,900 |
| Nov 2001 | $17.70 | $18.11 | $17.40 | $17.40 | -1.42% | 7,945,900 |
| Oct 2001 | $18.75 | $19.45 | $16.89 | $17.65 | -5.77% | 12,842,200 |
| Sep 2001 | $19.49 | $20.00 | $18.24 | $18.73 | -3.95% | 5,376,800 |
| Aug 2001 | $20.00 | $20.50 | $18.94 | $19.50 | -2.50% | 5,449,200 |
| Jul 2001 | $20.70 | $20.84 | $18.70 | $20.00 | -3.61% | 5,884,500 |
| Jun 2001 | $19.05 | $20.75 | $19.00 | $20.75 | +7.85% | 7,234,300 |
| May 2001 | $17.95 | $19.30 | $16.92 | $19.24 | +7.79% | 8,937,400 |
| Apr 2001 | $17.30 | $18.49 | $16.90 | $17.85 | +2.70% | 12,134,400 |
| Mar 2001 | $20.35 | $21.40 | $16.59 | $17.38 | -14.80% | 15,188,400 |
| Feb 2001 | $22.58 | $24.35 | $19.60 | $20.40 | -9.65% | 14,114,400 |
| Jan 2001 | $24.00 | $24.19 | $21.75 | $22.58 | -6.89% | 7,142,200 |
| Dec 2000 | $21.44 | $24.56 | $21.25 | $24.25 | +12.46% | 5,712,000 |
| Nov 2000 | $20.25 | $21.88 | $18.69 | $21.56 | +5.83% | 9,472,200 |
| Oct 2000 | $21.50 | $22.13 | $18.25 | $20.38 | -6.12% | 19,047,600 |
| Sep 2000 | $22.88 | $23.95 | $21.50 | $21.70 | -4.60% | 10,459,800 |
| Aug 2000 | $22.25 | $23.56 | $22.00 | $22.75 | +2.82% | 8,879,500 |
| Jul 2000 | $21.81 | $22.88 | $21.81 | $22.13 | +1.72% | 4,420,300 |
| Jun 2000 | $22.25 | $23.13 | $21.38 | $21.75 | -1.69% | 6,113,200 |
| May 2000 | $21.50 | $22.69 | $21.00 | $22.13 | +2.91% | 6,857,700 |
| Apr 2000 | $21.38 | $22.19 | $20.81 | $21.50 | 0.00% | 5,122,300 |
| Mar 2000 | $18.81 | $21.50 | $18.63 | $21.50 | +14.29% | 9,442,400 |
| Feb 2000 | $20.38 | $20.69 | $18.00 | $18.81 | -8.23% | 7,019,000 |
| Jan 2000 | $20.50 | $21.31 | $19.56 | $20.50 | -0.30% | 7,275,300 |
| Dec 1999 | $21.00 | $21.56 | $20.50 | $20.56 | -2.66% | 10,535,900 |
| Nov 1999 | $20.81 | $21.56 | $20.31 | $21.13 | +1.50% | 12,248,200 |
| Oct 1999 | $18.25 | $22.00 | $17.75 | $20.81 | +13.27% | 17,429,000 |
| Sep 1999 | $17.69 | $18.94 | $17.50 | $18.38 | +4.63% | 7,736,800 |
| Aug 1999 | $18.69 | $18.81 | $17.38 | $17.56 | -6.33% | 5,401,100 |
| Jul 1999 | $17.69 | $19.00 | $17.38 | $18.75 | +4.90% | 5,343,300 |
| Jun 1999 | $17.56 | $18.31 | $16.63 | $17.88 | +1.42% | 6,859,400 |
| May 1999 | $15.75 | $17.63 | $15.63 | $17.63 | +11.46% | 5,714,800 |
| Apr 1999 | $13.88 | $16.00 | $13.56 | $15.81 | +13.96% | 7,505,700 |
| Mar 1999 | $14.88 | $15.75 | $13.75 | $13.88 | -7.50% | 7,781,200 |
| Feb 1999 | $15.31 | $15.88 | $14.38 | $15.00 | -2.04% | 8,178,000 |
| Jan 1999 | $15.88 | $16.44 | $15.25 | $15.31 | -4.30% | 8,294,900 |
| Dec 1998 | $15.63 | $16.56 | $15.56 | $16.00 | +1.59% | 4,744,800 |
| Nov 1998 | $15.63 | $16.56 | $15.44 | $15.75 | +0.80% | 4,239,400 |
| Oct 1998 | $16.50 | $17.25 | $15.50 | $15.63 | -6.72% | 6,993,700 |
| Sep 1998 | $14.75 | $16.75 | $14.38 | $16.75 | +14.53% | 7,289,200 |
| Aug 1998 | $15.25 | $15.94 | $14.63 | $14.63 | -4.49% | 5,794,800 |
| Jul 1998 | $16.88 | $17.06 | $15.13 | $15.31 | -9.59% | 5,792,300 |
| Jun 1998 | $15.56 | $17.00 | $15.56 | $16.94 | +6.27% | 9,535,500 |
| May 1998 | $14.25 | $16.50 | $14.25 | $15.94 | +12.83% | 6,792,000 |
| Apr 1998 | $14.31 | $15.44 | $13.63 | $14.13 | -1.31% | 8,570,900 |
| Mar 1998 | $12.38 | $14.31 | $12.19 | $14.31 | +15.08% | 4,352,200 |
| Feb 1998 | $12.31 | $12.75 | $12.13 | $12.44 | +1.53% | 5,321,500 |
| Jan 1998 | $11.75 | $12.88 | $11.69 | $12.25 | +3.70% | 8,268,500 |
| Dec 1997 | $13.06 | $13.06 | $11.38 | $11.81 | -8.70% | 11,394,700 |
| Nov 1997 | $11.50 | $13.94 | $11.44 | $12.94 | +12.50% | 10,595,100 |
| Oct 1997 | $9.50 | $11.75 | $9.50 | $11.50 | +18.71% | 9,440,200 |
| Sep 1997 | $10.00 | $10.00 | $9.13 | $9.69 | -3.73% | 13,349,500 |
| Aug 1997 | $9.69 | $10.25 | $9.50 | $10.06 | +3.21% | 8,854,600 |
| Jul 1997 | $9.50 | $10.56 | $9.00 | $9.75 | +2.63% | 7,509,600 |
| Jun 1997 | $9.25 | $9.75 | $8.75 | $9.50 | +4.11% | 5,603,400 |
| May 1997 | $8.25 | $9.88 | $8.25 | $9.13 | +10.61% | 12,665,300 |
| Apr 1997 | $7.88 | $9.13 | $7.63 | $8.25 | +4.76% | 11,579,800 |
| Mar 1997 | $9.75 | $10.63 | $7.63 | $7.88 | -24.10% | 20,462,600 |
| Feb 1997 | $13.00 | $13.63 | $10.25 | $10.38 | -20.95% | 16,324,700 |
| Jan 1997 | $13.00 | $14.25 | $12.00 | $13.13 | 0.00% | 11,406,300 |
| Dec 1996 | $11.88 | $13.38 | $11.25 | $13.13 | +10.53% | 10,749,600 |
| Nov 1996 | $10.75 | $13.50 | $10.75 | $11.88 | +10.47% | 13,998,400 |
| Oct 1996 | $12.50 | $12.50 | $9.50 | $10.75 | -13.13% | 12,886,400 |
| Sep 1996 | $12.63 | $12.75 | $12.13 | $12.38 | -2.94% | 7,512,800 |
| Aug 1996 | $12.25 | $13.25 | $12.00 | $12.75 | +3.03% | 11,101,000 |
| Jul 1996 | $13.38 | $13.38 | $11.50 | $12.38 | -7.48% | 11,317,200 |
| Jun 1996 | $14.63 | $14.75 | $11.88 | $13.38 | -7.76% | 7,881,400 |
| May 1996 | $16.00 | $16.00 | $14.50 | $14.50 | -9.38% | 11,054,900 |
| Apr 1996 | $19.75 | $20.25 | $15.00 | $16.00 | -18.99% | 16,013,500 |
| Mar 1996 | $22.38 | $22.88 | $19.00 | $19.75 | -11.24% | 13,224,700 |
| Feb 1996 | $23.63 | $23.88 | $22.13 | $22.25 | -5.82% | 10,130,900 |
| Jan 1996 | $24.25 | $25.25 | $23.38 | $23.63 | -2.58% | 4,682,600 |
| Dec 1995 | $23.88 | $24.63 | $23.50 | $24.25 | +1.57% | 6,372,000 |
| Nov 1995 | $24.63 | $25.13 | $23.88 | $23.88 | -3.54% | 4,701,200 |
| Oct 1995 | $24.38 | $25.38 | $24.25 | $24.75 | +1.54% | 2,662,300 |
| Sep 1995 | $22.63 | $24.50 | $22.38 | $24.38 | +6.56% | 3,514,400 |
| Aug 1995 | $22.50 | $23.25 | $22.13 | $22.88 | +1.67% | 5,916,700 |
| Jul 1995 | $22.63 | $23.25 | $22.00 | $22.50 | 0.00% | 3,501,700 |
| Jun 1995 | $23.88 | $23.88 | $22.50 | $22.50 | -5.76% | 5,101,700 |
| May 1995 | $21.75 | $23.88 | $21.75 | $23.88 | +9.77% | 5,901,700 |
| Apr 1995 | $21.50 | $22.63 | $21.38 | $21.75 | +2.35% | 3,323,900 |
| Mar 1995 | $22.75 | $22.75 | $21.00 | $21.25 | -6.59% | 3,076,600 |
| Feb 1995 | $24.00 | $24.25 | $22.13 | $22.75 | -4.71% | 5,121,300 |
| Jan 1995 | $21.63 | $23.88 | $21.50 | $23.88 | +10.40% | 5,375,000 |
| Dec 1994 | $21.50 | $22.50 | $21.25 | $21.63 | +1.17% | 4,716,100 |
| Nov 1994 | $23.00 | $23.00 | $21.25 | $21.38 | -7.57% | 3,992,700 |
| Oct 1994 | $22.25 | $23.38 | $21.75 | $23.13 | +5.11% | 2,999,000 |
| Sep 1994 | $23.00 | $23.00 | $20.38 | $22.00 | -5.38% | 5,290,300 |
| Aug 1994 | $23.25 | $24.63 | $22.75 | $23.25 | -0.53% | 5,665,500 |
| Jul 1994 | $22.00 | $23.50 | $21.75 | $23.38 | +7.47% | 3,680,100 |
| Jun 1994 | $22.63 | $23.50 | $21.25 | $21.75 | -4.40% | 3,253,300 |
| May 1994 | $24.88 | $24.88 | $21.25 | $22.75 | -8.54% | 6,367,100 |
| Apr 1994 | $23.50 | $24.88 | $22.75 | $24.88 | +5.29% | 4,975,300 |
| Mar 1994 | $23.38 | $24.63 | $23.00 | $23.63 | +1.07% | 5,536,500 |
| Feb 1994 | $25.38 | $25.38 | $23.25 | $23.38 | -7.43% | 7,097,400 |
| Jan 1994 | $23.63 | $25.75 | $23.38 | $25.25 | +6.32% | 6,502,300 |
| Dec 1993 | $23.38 | $24.63 | $22.00 | $23.75 | +1.06% | 6,194,300 |
| Nov 1993 | $26.00 | $26.13 | $23.00 | $23.50 | -10.48% | 6,618,100 |
| Oct 1993 | $26.50 | $27.38 | $25.50 | $26.25 | -0.47% | 4,829,300 |
| Sep 1993 | $27.50 | $27.50 | $26.25 | $26.38 | -3.65% | 3,834,200 |
| Aug 1993 | $27.38 | $28.13 | $27.00 | $27.38 | +0.92% | 4,175,900 |
| Jul 1993 | $27.25 | $27.63 | $26.50 | $27.13 | +0.93% | 5,133,500 |
| Jun 1993 | $26.50 | $27.25 | $25.25 | $26.88 | +0.94% | 9,817,300 |
| May 1993 | $27.50 | $28.38 | $26.25 | $26.63 | -3.18% | 3,760,600 |
| Apr 1993 | $27.63 | $28.75 | $27.25 | $27.50 | -0.45% | 2,784,100 |
| Mar 1993 | $27.75 | $28.13 | $26.63 | $27.63 | 0.00% | 5,079,800 |
| Feb 1993 | $27.25 | $28.88 | $27.13 | $27.63 | +1.38% | 4,546,600 |
| Jan 1993 | $26.38 | $27.25 | $25.50 | $27.25 | +2.83% | 2,777,700 |
| Dec 1992 | $25.75 | $26.75 | $25.50 | $26.50 | +2.91% | 3,038,000 |
| Nov 1992 | $25.50 | $26.13 | $25.25 | $25.75 | +0.49% | 4,994,300 |
| Oct 1992 | $26.38 | $26.38 | $24.88 | $25.63 | -2.84% | 4,223,000 |
| Sep 1992 | $25.88 | $26.50 | $25.50 | $26.38 | +1.93% | 3,961,900 |
| Aug 1992 | $26.13 | $26.63 | $25.63 | $25.88 | -1.43% | 3,556,300 |
| Jul 1992 | $24.00 | $26.25 | $23.88 | $26.25 | +9.95% | 4,482,000 |
| Jun 1992 | $23.63 | $23.88 | $23.13 | $23.88 | +1.06% | 3,794,400 |
| May 1992 | $23.50 | $24.75 | $23.38 | $23.63 | 0.00% | 3,819,200 |
| Apr 1992 | $23.63 | $24.13 | $22.75 | $23.63 | 0.00% | 4,530,900 |
| Mar 1992 | $23.63 | $23.88 | $23.00 | $23.63 | -0.53% | 1,675,600 |
| Feb 1992 | $24.25 | $24.88 | $23.63 | $23.75 | -1.55% | 2,823,900 |
| Jan 1992 | $24.00 | $24.25 | $22.50 | $24.13 | +2.12% | 3,524,000 |
| Dec 1991 | $22.63 | $24.38 | $22.38 | $23.63 | +3.85% | 3,084,100 |
| Nov 1991 | $22.75 | $24.00 | $21.88 | $22.75 | 0.00% | 6,727,800 |
| Oct 1991 | $22.25 | $22.88 | $21.50 | $22.75 | +2.25% | 3,584,200 |
| Sep 1991 | $21.50 | $22.38 | $21.50 | $22.25 | +3.49% | 2,028,300 |
| Aug 1991 | $21.25 | $22.38 | $21.13 | $21.50 | 0.00% | 4,274,500 |
| Jul 1991 | $20.63 | $21.50 | $20.13 | $21.50 | +4.24% | 2,595,000 |
| Jun 1991 | $20.13 | $20.63 | $19.75 | $20.63 | +1.85% | 2,949,500 |
| May 1991 | $20.75 | $21.50 | $20.00 | $20.25 | -2.41% | 4,008,000 |
| Apr 1991 | $20.25 | $21.38 | $20.00 | $20.75 | +2.47% | 3,996,700 |
| Mar 1991 | $20.25 | $20.75 | $19.75 | $20.25 | 0.00% | 3,247,000 |
| Feb 1991 | $20.00 | $21.50 | $20.00 | $20.25 | +1.25% | 4,106,200 |
| Jan 1991 | $20.25 | $20.25 | $19.00 | $20.00 | 0.00% | 2,771,900 |
| Dec 1990 | $19.88 | $20.38 | $19.75 | $20.00 | +0.63% | 3,747,200 |
| Nov 1990 | $19.75 | $20.88 | $19.50 | $19.88 | +0.63% | 3,186,600 |
| Oct 1990 | $18.38 | $19.88 | $18.13 | $19.75 | +7.48% | 3,665,300 |
| Sep 1990 | $18.25 | $18.63 | $17.88 | $18.38 | 0.00% | 1,855,700 |
| Aug 1990 | $19.88 | $20.38 | $18.00 | $18.38 | -6.96% | 5,016,400 |
| Jul 1990 | $19.63 | $19.88 | $18.63 | $19.75 | +1.94% | 2,456,700 |
| Jun 1990 | $19.63 | $20.38 | $19.00 | $19.38 | -0.64% | 3,658,900 |
| May 1990 | $19.75 | $20.75 | $19.25 | $19.50 | -1.89% | 4,534,300 |
| Apr 1990 | $20.63 | $21.25 | $19.38 | $19.88 | -4.22% | 2,339,900 |
| Mar 1990 | $21.13 | $21.38 | $20.50 | $20.75 | -0.60% | 2,113,400 |
| Feb 1990 | $21.63 | $21.88 | $20.13 | $20.88 | -4.02% | 2,580,700 |
| Jan 1990 | $22.63 | $22.63 | $20.50 | $21.75 | -3.33% | 3,286,100 |
| Dec 1989 | $21.25 | $22.75 | $21.25 | $22.50 | +5.26% | 4,609,800 |
| Nov 1989 | $21.50 | $22.50 | $21.00 | $21.38 | -0.58% | 4,418,800 |
| Oct 1989 | $21.00 | $22.13 | $20.75 | $21.50 | +2.38% | 2,578,900 |
| Sep 1989 | $21.25 | $21.50 | $20.75 | $21.00 | -1.18% | 2,493,600 |
| Aug 1989 | $22.00 | $23.00 | $21.13 | $21.25 | -3.95% | 3,946,900 |
| Jul 1989 | $20.50 | $22.25 | $20.50 | $22.13 | +2.31% | 2,792,700 |
| Jun 1989 | $21.25 | $22.38 | $20.63 | $21.63 | +1.76% | 2,789,800 |
| May 1989 | $20.13 | $21.75 | $20.00 | $21.25 | +4.94% | 5,249,700 |
| Apr 1989 | $19.75 | $20.25 | $19.50 | $20.25 | +2.53% | 1,941,900 |
| Mar 1989 | $18.75 | $19.88 | $18.50 | $19.75 | +5.33% | 2,228,900 |
| Feb 1989 | $19.88 | $20.00 | $18.63 | $18.75 | -6.25% | 3,474,300 |
| Jan 1989 | $19.88 | $20.13 | $19.50 | $20.00 | +0.63% | 2,730,300 |
| Dec 1988 | $20.63 | $21.00 | $19.75 | $19.88 | -4.22% | 3,142,600 |
| Nov 1988 | $21.00 | $21.50 | $20.00 | $20.75 | -1.78% | 11,724,000 |
| Oct 1988 | $20.25 | $21.25 | $19.88 | $21.13 | +4.97% | 3,055,200 |
| Sep 1988 | $18.63 | $20.63 | $18.63 | $20.13 | +7.33% | 2,245,900 |
| Aug 1988 | $18.75 | $19.63 | $18.25 | $18.75 | 0.00% | 19,787,800 |
| Jul 1988 | $19.63 | $20.00 | $18.63 | $18.75 | -5.06% | 2,295,500 |
| Jun 1988 | $19.13 | $20.38 | $18.88 | $19.75 | +3.27% | 4,640,700 |
| May 1988 | $19.13 | $19.88 | $18.50 | $19.13 | -0.65% | 28,129,300 |
| Apr 1988 | $19.63 | $20.25 | $18.88 | $19.25 | -2.53% | 2,343,000 |
| Mar 1988 | $20.38 | $20.88 | $19.25 | $19.75 | -2.47% | 5,089,600 |
| Feb 1988 | $22.00 | $22.38 | $20.13 | $20.25 | -7.95% | 17,624,600 |
| Jan 1988 | $20.25 | $23.13 | $20.25 | $22.00 | +8.64% | 6,945,100 |
| Dec 1987 | $20.25 | $20.88 | $19.00 | $20.25 | +1.25% | 3,126,300 |
| Nov 1987 | $21.00 | $21.88 | $20.00 | $20.00 | -4.76% | 26,759,500 |
| Oct 1987 | $22.25 | $23.13 | $18.00 | $21.00 | -5.08% | 6,177,100 |
| Sep 1987 | $22.25 | $22.50 | $21.63 | $22.13 | -1.12% | 3,944,500 |
| Aug 1987 | $22.13 | $24.25 | $22.00 | $22.38 | 0.00% | 16,113,200 |
| Jul 1987 | $23.00 | $23.50 | $22.00 | $22.38 | -2.19% | 3,048,200 |
| Jun 1987 | $22.63 | $23.88 | $21.88 | $22.88 | +1.10% | 3,526,000 |
| May 1987 | $23.75 | $24.63 | $22.00 | $22.63 | -4.23% | 6,952,600 |
| Apr 1987 | $25.50 | $25.50 | $21.50 | $23.63 | -8.25% | 4,547,000 |
| Mar 1987 | $25.25 | $26.50 | $25.00 | $25.75 | +3.00% | 5,090,300 |
| Feb 1987 | $27.38 | $27.50 | $24.88 | $25.00 | -8.68% | 5,560,100 |
| Jan 1987 | $24.50 | $28.00 | $24.50 | $27.38 | +12.89% | 4,695,300 |
| Dec 1986 | $25.63 | $25.88 | $23.88 | $24.25 | -5.37% | 4,269,400 |
| Nov 1986 | $25.63 | $26.63 | $25.50 | $25.63 | -0.97% | 5,634,800 |
| Oct 1986 | $24.50 | $26.38 | $24.25 | $25.88 | +5.61% | 2,845,400 |
| Sep 1986 | $26.50 | $26.88 | $22.25 | $24.50 | -8.41% | 4,601,800 |
| Aug 1986 | $24.50 | $28.25 | $24.13 | $26.75 | +9.18% | 6,623,200 |
| Jul 1986 | $21.63 | $25.63 | $20.75 | $24.50 | +13.29% | 6,068,400 |
| Jun 1986 | $19.88 | $22.50 | $17.75 | $21.63 | +8.81% | 6,855,100 |
| May 1986 | $19.75 | $21.13 | $19.50 | $19.88 | +0.63% | 15,131,500 |
| Apr 1986 | $22.25 | $22.88 | $19.63 | $19.75 | -9.20% | 6,647,800 |
| Mar 1986 | $20.75 | $22.25 | $20.00 | $21.75 | +4.19% | 4,816,600 |
| Feb 1986 | $19.50 | $22.00 | $18.00 | $20.88 | +6.37% | 6,168,600 |
| Jan 1986 | $18.00 | $19.88 | $17.38 | $19.63 | +10.56% | 4,429,200 |
| Dec 1985 | $17.38 | $18.75 | $17.00 | $17.75 | +2.16% | 3,771,000 |
| Nov 1985 | $16.75 | $18.00 | $16.63 | $17.38 | +3.73% | 3,898,200 |
| Oct 1985 | $14.50 | $16.88 | $14.50 | $16.75 | +13.56% | 3,162,300 |
| Sep 1985 | $17.00 | $17.00 | $14.50 | $14.75 | -13.24% | 3,219,400 |
| Aug 1985 | $17.00 | $17.88 | $16.00 | $17.00 | +0.74% | 4,670,100 |
| Jul 1985 | $17.00 | $18.00 | $16.50 | $16.88 | +0.75% | 4,568,900 |
| Jun 1985 | $16.63 | $17.25 | $16.25 | $16.75 | +0.75% | 2,538,600 |
| May 1985 | $15.75 | $17.88 | $15.38 | $16.63 | +5.56% | 4,623,800 |
| Apr 1985 | $15.13 | $16.00 | $15.00 | $15.75 | +4.13% | 2,018,800 |
| Mar 1985 | $14.88 | $15.25 | $14.50 | $15.13 | +2.54% | 7,060,500 |
| Feb 1985 | $14.63 | $15.50 | $14.25 | $14.75 | +0.85% | 4,598,500 |
| Jan 1985 | $14.38 | $15.00 | $13.75 | $14.63 | +2.63% | 5,122,900 |
| Dec 1984 | $13.88 | $14.75 | $13.88 | $14.25 | +1.79% | 4,485,100 |
| Nov 1984 | $13.88 | $14.75 | $13.75 | $14.00 | +0.90% | 4,961,000 |
| Oct 1984 | $13.25 | $14.13 | $12.75 | $13.88 | +4.72% | 4,962,200 |
| Sep 1984 | $12.13 | $13.50 | $12.00 | $13.25 | +10.42% | 7,488,700 |
| Aug 1984 | $11.63 | $12.75 | $11.50 | $12.00 | +3.23% | 5,845,900 |
| Jul 1984 | $11.38 | $12.13 | $11.00 | $11.63 | +2.20% | 1,676,600 |
| Jun 1984 | $11.13 | $11.75 | $10.88 | $11.38 | +2.25% | 2,757,800 |
| May 1984 | $11.13 | $12.50 | $10.63 | $11.13 | 0.00% | 6,228,100 |
| Apr 1984 | $11.75 | $11.75 | $10.63 | $11.13 | -5.32% | 3,321,200 |
| Mar 1984 | $11.75 | $12.00 | $11.13 | $11.75 | 0.00% | 2,122,100 |
| Feb 1984 | $13.00 | $13.50 | $11.38 | $11.75 | -9.62% | 6,288,200 |
| Jan 1984 | $12.25 | $13.25 | $12.25 | $13.00 | +6.12% | 3,795,300 |
| Dec 1983 | $12.63 | $12.63 | $12.00 | $12.25 | -3.92% | 3,459,400 |
| Nov 1983 | $13.38 | $13.75 | $12.63 | $12.75 | -4.67% | 7,326,900 |
| Oct 1983 | $13.25 | $13.88 | $12.88 | $13.38 | +0.94% | 6,081,200 |
| Sep 1983 | $11.88 | $13.25 | $11.88 | $13.25 | +11.58% | 3,571,600 |
| Aug 1983 | $12.50 | $12.63 | $11.75 | $11.88 | -5.00% | 3,386,400 |
| Jul 1983 | $12.13 | $12.75 | $12.00 | $12.50 | +3.09% | 2,297,200 |
| Jun 1983 | $12.75 | $12.88 | $11.88 | $12.13 | -4.90% | 2,507,900 |
| May 1983 | $13.13 | $13.88 | $12.75 | $12.75 | -2.86% | 3,445,600 |
| Apr 1983 | $12.38 | $13.50 | $12.25 | $13.13 | +6.06% | 2,592,400 |
| Mar 1983 | $12.63 | $13.00 | $12.25 | $12.38 | -1.98% | 2,824,800 |
| Feb 1983 | $12.63 | $13.25 | $12.00 | $12.63 | 0.00% | 4,883,800 |
| Jan 1983 | $12.13 | $13.13 | $12.00 | $12.63 | +4.12% | 3,177,700 |
| Dec 1982 | $11.75 | $12.25 | $11.50 | $12.13 | +3.19% | 3,444,600 |
| Nov 1982 | $11.50 | $12.50 | $11.50 | $11.75 | +2.17% | 4,168,200 |
| Oct 1982 | $10.75 | $12.00 | $10.50 | $11.50 | +6.98% | 3,643,500 |
| Sep 1982 | $10.75 | $11.00 | $10.25 | $10.75 | 0.00% | 3,721,700 |
| Aug 1982 | $9.88 | $11.63 | $9.75 | $10.75 | +8.86% | 3,522,400 |
| Jul 1982 | $10.00 | $10.38 | $9.63 | $9.88 | -1.25% | 2,161,800 |
| Jun 1982 | $10.38 | $10.50 | $9.63 | $10.00 | -3.61% | 1,910,000 |
| May 1982 | $10.63 | $11.00 | $10.25 | $10.38 | -2.35% | 2,522,200 |
| Apr 1982 | $10.38 | $10.75 | $10.00 | $10.63 | +2.41% | 1,995,500 |
| Mar 1982 | $9.38 | $10.63 | $9.25 | $10.38 | +10.67% | 3,491,900 |
| Feb 1982 | $9.50 | $9.75 | $9.00 | $9.38 | -1.32% | 2,061,000 |
| Jan 1982 | $9.13 | $9.75 | $8.88 | $9.50 | +4.11% | 1,242,800 |
| Dec 1981 | $9.00 | $9.38 | $8.75 | $9.13 | +1.39% | 2,100,100 |
| Nov 1981 | $8.50 | $9.63 | $8.50 | $9.00 | +5.88% | 2,216,300 |
| Oct 1981 | $8.25 | $8.50 | $8.00 | $8.50 | +3.03% | 1,151,400 |
| Sep 1981 | $8.63 | $8.63 | $8.00 | $8.25 | -4.35% | 839,400 |
| Aug 1981 | $8.88 | $9.50 | $8.38 | $8.63 | -2.82% | 2,096,600 |
| Jul 1981 | $8.75 | $9.00 | $8.50 | $8.88 | +1.43% | 1,371,600 |
| Jun 1981 | $8.75 | $9.75 | $8.38 | $8.75 | 0.00% | 1,571,900 |
| May 1981 | $9.00 | $9.13 | $8.38 | $8.75 | -2.78% | 621,300 |
| Apr 1981 | $8.88 | $9.50 | $8.75 | $9.00 | +1.41% | 777,100 |
| Mar 1981 | $8.63 | $9.13 | $8.38 | $8.88 | +2.90% | 696,700 |
| Feb 1981 | $8.63 | $8.88 | $8.38 | $8.63 | 0.00% | 624,300 |
| Jan 1981 | $8.00 | $9.00 | $7.88 | $8.63 | +7.81% | 778,700 |
| Dec 1980 | $8.00 | $8.50 | $7.50 | $8.00 | 0.00% | 1,431,000 |
| Nov 1980 | $8.25 | $8.63 | $7.38 | $8.00 | -3.03% | 893,700 |
| Oct 1980 | $8.50 | $8.75 | $8.00 | $8.25 | -2.94% | 827,000 |
| Sep 1980 | $8.88 | $9.00 | $8.25 | $8.50 | -4.23% | 808,900 |
| Aug 1980 | $9.00 | $9.25 | $8.50 | $8.88 | -1.39% | 715,300 |
| Jul 1980 | $9.50 | $9.63 | $8.75 | $9.00 | -5.26% | 591,300 |
| Jun 1980 | $9.00 | $9.75 | $8.63 | $9.50 | +5.56% | 1,003,000 |
| May 1980 | $8.88 | $9.38 | $8.75 | $9.00 | +1.41% | 971,800 |
| Apr 1980 | $8.00 | $9.13 | $7.88 | $8.88 | +10.94% | 684,500 |
| Mar 1980 | $8.13 | $8.25 | $7.63 | $8.00 | -1.54% | 656,100 |
| Feb 1980 | $9.00 | $9.13 | $7.88 | $8.13 | -9.72% | 688,600 |
| Jan 1980 | $9.13 | $9.38 | $8.88 | $9.00 | -1.37% | 524,000 |
| Dec 1979 | $9.50 | $9.50 | $9.00 | $9.13 | -3.95% | 721,500 |
| Nov 1979 | $9.13 | $9.63 | $9.00 | $9.50 | +4.11% | 623,800 |
| Oct 1979 | $9.88 | $10.00 | $8.88 | $9.13 | -7.59% | 645,800 |
| Sep 1979 | $10.38 | $10.38 | $9.50 | $9.88 | -4.82% | 720,700 |
| Aug 1979 | $10.25 | $10.63 | $10.00 | $10.38 | +1.22% | 1,171,900 |
| Jul 1979 | $9.25 | $10.38 | $9.13 | $10.25 | +9.33% | 1,404,500 |
| Jun 1979 | $8.88 | $9.50 | $8.63 | $9.38 | +5.63% | 1,135,900 |
| May 1979 | $9.13 | $9.25 | $8.63 | $8.88 | -2.74% | 737,800 |
| Apr 1979 | $9.25 | $9.38 | $8.88 | $9.13 | -2.67% | 722,900 |
| Mar 1979 | $9.38 | $9.63 | $9.13 | $9.38 | 0.00% | 552,800 |
| Feb 1979 | $9.88 | $9.88 | $9.13 | $9.38 | -5.06% | 527,500 |
| Jan 1979 | $9.13 | $10.00 | $9.13 | $9.88 | +9.72% | 652,400 |
| Dec 1978 | $9.38 | $9.50 | $9.00 | $9.00 | -4.00% | 931,600 |
| Nov 1978 | $9.63 | $10.38 | $9.13 | $9.38 | -2.60% | 1,084,900 |
| Oct 1978 | $10.13 | $10.13 | $9.50 | $9.63 | -4.94% | 612,600 |
| Sep 1978 | $10.13 | $10.50 | $9.00 | $10.13 | 0.00% | 498,200 |
| Aug 1978 | $9.88 | $10.75 | $9.88 | $10.13 | +2.53% | 810,600 |
| Jul 1978 | $9.63 | $10.00 | $8.75 | $9.88 | +2.60% | 757,400 |
| Jun 1978 | $9.88 | $10.13 | $9.50 | $9.63 | -2.53% | 742,500 |
| May 1978 | $10.25 | $10.38 | $9.75 | $9.88 | -3.66% | 826,200 |
| Apr 1978 | $10.25 | $10.63 | $10.13 | $10.25 | 0.00% | 674,700 |
| Mar 1978 | $10.50 | $10.50 | $10.00 | $10.25 | -2.38% | 691,900 |
| Feb 1978 | $10.50 | $10.88 | $10.25 | $10.50 | 0.00% | 578,300 |
| Jan 1978 | $10.75 | $10.88 | $10.50 | $10.50 | -2.33% | 531,400 |
| Dec 1977 | $10.63 | $10.88 | $10.25 | $10.75 | +1.18% | 1,162,900 |
| Nov 1977 | $11.25 | $11.50 | $10.50 | $10.63 | -5.56% | 1,589,900 |
| Oct 1977 | $11.38 | $11.75 | $11.00 | $11.25 | -1.10% | 814,500 |
| Sep 1977 | $11.38 | $11.75 | $11.00 | $11.38 | 0.00% | 431,600 |
| Aug 1977 | $12.13 | $12.25 | $11.25 | $11.38 | -6.19% | 782,200 |
| Jul 1977 | $11.63 | $12.38 | $11.00 | $12.13 | +4.30% | 727,600 |
| Jun 1977 | $11.13 | $11.63 | $10.88 | $11.63 | +4.49% | 757,800 |
| May 1977 | $11.13 | $11.50 | $10.88 | $11.13 | 0.00% | 758,200 |
| Apr 1977 | $11.00 | $11.25 | $10.75 | $11.13 | +1.14% | 660,200 |
| Mar 1977 | $11.00 | $11.38 | $10.75 | $11.00 | 0.00% | 665,200 |
| Feb 1977 | $11.50 | $11.75 | $10.75 | $11.00 | -4.35% | 781,600 |
| Jan 1977 | $10.88 | $11.63 | $10.63 | $11.50 | +5.75% | 1,641,000 |
| Dec 1976 | $10.25 | $11.13 | $10.00 | $10.88 | +6.10% | 2,052,000 |
| Nov 1976 | $11.00 | $11.13 | $10.00 | $10.25 | -6.82% | 1,167,500 |
| Oct 1976 | $11.13 | $11.25 | $10.50 | $11.00 | -1.12% | 778,300 |
| Sep 1976 | $10.75 | $11.50 | $10.75 | $11.13 | +3.49% | 1,054,800 |
| Aug 1976 | $10.50 | $11.13 | $10.38 | $10.75 | +2.38% | 967,800 |
| Jul 1976 | $10.13 | $10.63 | $10.00 | $10.50 | +3.70% | 566,900 |
| Jun 1976 | $10.13 | $10.38 | $9.88 | $10.13 | 0.00% | 726,700 |
| May 1976 | $10.50 | $10.88 | $10.00 | $10.13 | -3.57% | 686,200 |
| Apr 1976 | $10.38 | $10.75 | $10.25 | $10.50 | +1.20% | 653,500 |
| Mar 1976 | $10.13 | $10.75 | $10.00 | $10.38 | +2.47% | 824,200 |
| Feb 1976 | $10.50 | $11.00 | $10.00 | $10.13 | -3.57% | 822,000 |
| Jan 1976 | $10.00 | $11.00 | $10.00 | $10.50 | +5.00% | 1,005,200 |
| Dec 1975 | $10.13 | $10.25 | $9.50 | $10.00 | -1.23% | 461,900 |
| Nov 1975 | $9.88 | $10.63 | $9.63 | $10.13 | +2.53% | 869,300 |
| Oct 1975 | $8.88 | $10.00 | $8.88 | $9.88 | +11.27% | 716,800 |
| Sep 1975 | $9.13 | $9.25 | $8.88 | $8.88 | -1.39% | 456,000 |
| Aug 1975 | $9.25 | $9.50 | $8.88 | $9.00 | -2.70% | 519,100 |
| Jul 1975 | $10.00 | $10.00 | $9.25 | $9.25 | -7.50% | 1,191,700 |
| Jun 1975 | $8.63 | $10.00 | $8.50 | $10.00 | +15.94% | 1,253,300 |
| May 1975 | $8.38 | $9.13 | $8.00 | $8.63 | +2.99% | 645,400 |
| Apr 1975 | $7.88 | $8.50 | $7.75 | $8.38 | +6.35% | 545,500 |
| Mar 1975 | $7.88 | $8.50 | $7.50 | $7.88 | +1.61% | 702,500 |
| Feb 1975 | $8.50 | $9.00 | $7.75 | $7.75 | -8.82% | 827,000 |
| Jan 1975 | $6.38 | $8.50 | $6.38 | $8.50 | +33.33% | 1,362,400 |
| Dec 1974 | $6.13 | $6.38 | $5.75 | $6.38 | +2.00% | 795,000 |
| Nov 1974 | $6.38 | $7.00 | $6.00 | $6.25 | -1.96% | 888,900 |
| Oct 1974 | $6.00 | $7.75 | $5.75 | $6.38 | +6.25% | 766,800 |
| Sep 1974 | $6.50 | $6.88 | $5.50 | $6.00 | -7.69% | 446,900 |
| Aug 1974 | $7.00 | $7.88 | $6.50 | $6.50 | -7.14% | 535,500 |
| Jul 1974 | $6.88 | $7.38 | $6.63 | $7.00 | +7.69% | 557,300 |
| Jun 1974 | $7.38 | $8.00 | $6.50 | $6.50 | -11.86% | 659,900 |
| May 1974 | $8.75 | $9.13 | $6.75 | $7.38 | -15.71% | 1,278,600 |
| Apr 1974 | $11.63 | $11.75 | $8.75 | $8.75 | -24.73% | 708,900 |
| Mar 1974 | $12.13 | $12.25 | $11.50 | $11.63 | -4.12% | 249,100 |
| Feb 1974 | $11.75 | $12.50 | $11.75 | $12.13 | +3.19% | 237,000 |
| Jan 1974 | $11.38 | $12.25 | $11.25 | $11.75 | +3.30% | 275,700 |
| Dec 1973 | $11.25 | $11.38 | $10.38 | $11.38 | +1.11% | 660,200 |
| Nov 1973 | $13.13 | $13.38 | $11.00 | $11.25 | -14.29% | 380,300 |
| Oct 1973 | $13.63 | $13.75 | $13.00 | $13.13 | -3.67% | 294,700 |
| Sep 1973 | $13.00 | $13.75 | $12.88 | $13.63 | +4.81% | 327,300 |
| Aug 1973 | $13.50 | $13.50 | $12.88 | $13.00 | -4.59% | 255,200 |
| Jul 1973 | $14.38 | $14.50 | $13.50 | $13.63 | -5.22% | 224,900 |
| Jun 1973 | $14.25 | $14.63 | $14.13 | $14.38 | +0.88% | 271,500 |
| May 1973 | $14.63 | $15.00 | $14.00 | $14.25 | -3.39% | 462,900 |
| Apr 1973 | $14.63 | $15.13 | $14.50 | $14.75 | +0.85% | 289,900 |
| Mar 1973 | $15.00 | $15.25 | $14.38 | $14.63 | -2.50% | 314,400 |
| Feb 1973 | $15.50 | $15.88 | $14.88 | $15.00 | – | 97,800 |
Seasonality
ES 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 | 0.4% | -0.7% | 1.6% | 0.5% | 0.7% | -0.5% | 4.3% | 0.1% | -2.2% | 1.1% | 1.7% | 0.8% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 2.7% | 10.2% | -8.1% | 2.0% | -2.3% | 5.9% | -0.9% | -2.0% | -7.4% | 6.8% | ||
| 2025 | 0.4% | 9.2% | -0.2% | -4.2% | 10.3% | -1.8% | 3.9% | -3.1% | 12.3% | 3.8% | -9.0% | 1.3% |
| 2024 | -12.2% | 8.3% | 3.1% | 1.4% | -1.1% | -4.3% | 14.5% | 4.0% | 1.9% | -3.2% | -2.1% | -9.8% |
| 2023 | -1.8% | -8.5% | 4.8% | -0.8% | -10.0% | 2.4% | 2.0% | -11.8% | -7.9% | -7.5% | 10.4% | 5.0% |
| 2022 | -1.6% | -8.6% | 8.7% | -0.9% | 6.4% | -8.5% | 4.4% | 1.7% | -12.4% | -2.2% | 8.6% | 1.9% |
| 2021 | 1.1% | -9.2% | 9.8% | -0.4% | -5.2% | -1.2% | 7.5% | 5.2% | -9.3% | 3.8% | -3.1% | 11.3% |
| 2020 | 8.7% | -6.5% | -9.0% | 3.2% | 4.5% | -0.5% | 8.2% | -4.8% | -1.9% | 4.5% | 0.3% | -0.5% |
| 2019 | 6.7% | 0.6% | 2.4% | 1.0% | 3.8% | 2.6% | 0.1% | 5.6% | 7.4% | -2.0% | -1.3% | 3.6% |
| 2018 | -0.1% | -9.7% | 4.3% | 2.3% | -4.4% | 2.7% | 3.6% | 2.8% | -0.8% | 3.0% | 8.0% | -4.1% |
| 2017 | 0.2% | 6.9% | 0.2% | 1.1% | 5.3% | -2.2% | 0.1% | 3.6% | -3.3% | 3.6% | 3.5% | -1.9% |