Entergy Corp (ETR) stock
ETRNYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 5/3040% above fair value
$110.11+0.14 (+0.13%)
Close on Oct 30, 2026Market cap $51.38BP/E 28.2Yield 2.22%
Price history
Entergy share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$110.11
+0.13% on the day
52-week range
$90.87 – $118.45
-7.0% from the high
Change over 52 weeks
+14.6%
From $96.05 on Oct 30, 2025
Average volume
2.69M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $98.77 | $111.18 | $97.89 | $110.11 | +10.93% | 58,260,705 |
| Sep 2026 | $106.82 | $109.04 | $96.92 | $99.26 | -6.63% | 65,953,849 |
| Aug 2026 | $107.00 | $110.29 | $104.32 | $106.31 | -1.22% | 42,724,463 |
| Jul 2026 | $113.23 | $116.93 | $107.60 | $107.62 | -6.30% | 61,623,444 |
| Jun 2026 | $107.55 | $116.71 | $104.93 | $114.86 | +5.33% | 75,451,239 |
| May 2026 | $117.07 | $118.45 | $108.28 | $109.05 | -7.51% | 86,664,070 |
| Apr 2026 | $111.81 | $118.23 | $109.62 | $117.91 | +4.94% | 59,858,879 |
| Mar 2026 | $106.75 | $112.53 | $99.24 | $112.36 | +4.90% | 64,484,260 |
| Feb 2026 | $95.92 | $107.21 | $95.11 | $107.11 | +11.70% | 56,922,687 |
| Jan 2026 | $92.57 | $98.00 | $90.92 | $95.89 | +3.74% | 48,872,130 |
| Dec 2025 | $96.67 | $96.99 | $90.87 | $92.43 | -5.22% | 59,864,159 |
| Nov 2025 | $95.82 | $98.46 | $92.74 | $97.52 | +1.49% | 47,390,687 |
| Oct 2025 | $93.23 | $98.58 | $92.35 | $96.09 | +3.11% | 64,248,094 |
| Sep 2025 | $87.63 | $93.92 | $86.40 | $93.19 | +5.79% | 54,819,692 |
| Aug 2025 | $90.07 | $92.40 | $87.57 | $88.09 | -2.59% | 53,612,842 |
| Jul 2025 | $83.10 | $91.46 | $80.11 | $90.43 | +8.79% | 58,434,270 |
| Jun 2025 | $82.62 | $84.21 | $80.50 | $83.12 | -0.19% | 55,803,396 |
| May 2025 | $83.36 | $84.96 | $79.40 | $83.28 | +0.13% | 67,354,509 |
| Apr 2025 | $85.36 | $87.25 | $75.57 | $83.17 | -2.71% | 91,437,589 |
| Mar 2025 | $86.86 | $88.02 | $78.95 | $85.49 | -2.08% | 102,273,882 |
| Feb 2025 | $80.16 | $88.38 | $79.62 | $87.31 | +7.68% | 69,167,484 |
| Jan 2025 | $76.27 | $84.26 | $74.77 | $81.08 | +6.94% | 82,468,755 |
| Dec 2024 | $78.11 | $78.27 | $73.15 | $75.82 | -2.90% | 63,486,561 |
| Nov 2024 | $77.18 | $79.04 | $70.22 | $78.09 | +0.90% | 77,652,214 |
| Oct 2024 | $65.96 | $78.43 | $64.38 | $77.39 | +17.61% | 74,720,704 |
| Sep 2024 | $60.18 | $65.88 | $60.00 | $65.81 | +9.05% | 83,948,576 |
| Aug 2024 | $58.75 | $61.81 | $57.58 | $60.35 | +4.07% | 71,181,772 |
| Jul 2024 | $53.73 | $58.50 | $52.07 | $57.99 | +8.38% | 58,646,804 |
| Jun 2024 | $56.02 | $56.25 | $52.67 | $53.50 | -4.88% | 67,343,428 |
| May 2024 | $52.66 | $57.14 | $52.52 | $56.25 | +5.46% | 76,988,442 |
| Apr 2024 | $52.76 | $54.23 | $50.19 | $53.34 | +0.94% | 72,417,222 |
| Mar 2024 | $50.63 | $52.90 | $49.80 | $52.84 | +4.05% | 51,979,222 |
| Feb 2024 | $49.68 | $51.55 | $48.08 | $50.79 | +1.81% | 57,803,646 |
| Jan 2024 | $50.31 | $52.45 | $48.55 | $49.88 | -1.41% | 55,172,420 |
| Dec 2023 | $50.70 | $53.23 | $49.41 | $50.60 | -0.22% | 58,413,488 |
| Nov 2023 | $47.97 | $51.40 | $47.42 | $50.71 | +6.09% | 75,730,206 |
| Oct 2023 | $45.95 | $47.98 | $43.55 | $47.80 | +3.34% | 79,444,070 |
| Sep 2023 | $47.88 | $49.76 | $45.67 | $46.25 | -2.89% | 48,343,892 |
| Aug 2023 | $51.31 | $51.40 | $47.01 | $47.63 | -7.25% | 71,661,422 |
| Jul 2023 | $48.26 | $52.88 | $47.86 | $51.35 | +5.47% | 62,024,148 |
| Jun 2023 | $48.98 | $51.64 | $47.08 | $48.69 | -0.85% | 82,375,078 |
| May 2023 | $53.69 | $54.41 | $47.80 | $49.10 | -8.72% | 50,937,944 |
| Apr 2023 | $53.61 | $55.95 | $52.44 | $53.79 | -0.15% | 43,839,180 |
| Mar 2023 | $50.95 | $53.88 | $49.85 | $53.87 | +4.73% | 59,068,324 |
| Feb 2023 | $53.88 | $55.86 | $51.42 | $51.44 | -5.00% | 58,049,194 |
| Jan 2023 | $55.71 | $55.85 | $51.59 | $54.14 | -3.75% | 66,172,744 |
| Dec 2022 | $59.00 | $60.39 | $55.41 | $56.25 | -3.24% | 52,549,458 |
| Nov 2022 | $53.78 | $58.24 | $52.79 | $58.14 | +8.52% | 54,558,342 |
| Oct 2022 | $51.27 | $54.02 | $47.47 | $53.57 | +6.47% | 51,055,238 |
| Sep 2022 | $57.69 | $61.06 | $50.24 | $50.32 | -12.72% | 47,513,180 |
| Aug 2022 | $57.41 | $61.23 | $56.84 | $57.65 | +0.15% | 46,297,526 |
| Jul 2022 | $56.45 | $57.78 | $53.58 | $57.57 | +2.21% | 35,550,606 |
| Jun 2022 | $60.33 | $60.84 | $50.93 | $56.32 | -6.38% | 52,407,374 |
| May 2022 | $59.76 | $60.67 | $57.08 | $60.16 | +1.24% | 48,766,078 |
| Apr 2022 | $58.34 | $63.41 | $58.17 | $59.43 | +1.80% | 46,747,146 |
| Mar 2022 | $52.66 | $59.27 | $51.45 | $58.38 | +10.97% | 51,537,824 |
| Feb 2022 | $55.76 | $56.30 | $50.09 | $52.61 | -5.87% | 51,467,118 |
| Jan 2022 | $56.33 | $56.55 | $52.89 | $55.89 | -0.78% | 54,150,184 |
| Dec 2021 | $50.66 | $56.54 | $50.17 | $56.33 | +12.27% | 43,735,382 |
| Nov 2021 | $51.50 | $53.80 | $50.13 | $50.17 | -2.60% | 56,907,468 |
| Oct 2021 | $49.95 | $52.59 | $49.55 | $51.51 | +3.74% | 42,912,608 |
| Sep 2021 | $55.52 | $57.51 | $49.25 | $49.66 | -10.22% | 76,071,016 |
| Aug 2021 | $51.68 | $57.44 | $51.08 | $55.31 | +7.47% | 69,761,964 |
| Jul 2021 | $49.85 | $52.97 | $49.75 | $51.46 | +3.23% | 32,132,176 |
| Jun 2021 | $52.75 | $55.12 | $49.64 | $49.85 | -5.28% | 44,005,560 |
| May 2021 | $54.71 | $55.17 | $51.91 | $52.63 | -3.69% | 41,725,428 |
| Apr 2021 | $49.52 | $54.72 | $49.21 | $54.65 | +9.87% | 48,553,968 |
| Mar 2021 | $43.97 | $49.92 | $42.89 | $49.74 | +14.58% | 78,017,790 |
| Feb 2021 | $47.66 | $48.90 | $43.40 | $43.41 | -8.94% | 52,383,384 |
| Jan 2021 | $49.91 | $50.04 | $45.89 | $47.67 | -4.52% | 61,513,650 |
| Dec 2020 | $54.84 | $55.54 | $47.35 | $49.92 | -8.28% | 57,804,720 |
| Nov 2020 | $51.39 | $56.68 | $50.66 | $54.43 | +7.54% | 47,413,868 |
| Oct 2020 | $49.41 | $54.73 | $49.34 | $50.61 | +2.73% | 56,712,560 |
| Sep 2020 | $49.48 | $50.75 | $46.65 | $49.27 | -0.62% | 48,668,828 |
| Aug 2020 | $52.57 | $53.28 | $47.78 | $49.57 | -5.70% | 39,921,176 |
| Jul 2020 | $46.89 | $52.71 | $46.87 | $52.57 | +12.07% | 49,827,386 |
| Jun 2020 | $50.81 | $53.24 | $45.52 | $46.91 | -7.87% | 61,518,988 |
| May 2020 | $47.28 | $51.69 | $45.50 | $50.91 | +6.61% | 58,336,888 |
| Apr 2020 | $44.99 | $53.61 | $41.40 | $47.76 | +1.64% | 62,766,578 |
| Mar 2020 | $58.70 | $64.38 | $37.60 | $46.99 | -19.62% | 106,308,764 |
| Feb 2020 | $65.96 | $67.78 | $56.95 | $58.46 | -11.11% | 57,040,416 |
| Jan 2020 | $59.92 | $66.01 | $58.71 | $65.76 | +9.78% | 50,199,726 |
| Dec 2019 | $57.98 | $60.18 | $57.53 | $59.90 | +2.93% | 64,999,454 |
| Nov 2019 | $60.80 | $61.05 | $56.81 | $58.20 | -4.19% | 59,782,078 |
| Oct 2019 | $58.52 | $60.87 | $57.42 | $60.74 | +3.51% | 65,230,832 |
| Sep 2019 | $56.55 | $59.17 | $55.55 | $58.68 | +4.01% | 58,513,112 |
| Aug 2019 | $52.58 | $56.73 | $51.96 | $56.42 | +6.84% | 48,626,128 |
| Jul 2019 | $51.41 | $53.67 | $50.57 | $52.81 | +2.61% | 65,957,978 |
| Jun 2019 | $48.64 | $52.24 | $47.71 | $51.47 | +6.04% | 76,387,048 |
| May 2019 | $48.23 | $49.92 | $46.96 | $48.54 | +0.18% | 61,972,716 |
| Apr 2019 | $47.80 | $48.47 | $46.37 | $48.45 | +1.33% | 55,392,302 |
| Mar 2019 | $46.67 | $48.44 | $45.80 | $47.82 | +2.46% | 71,752,586 |
| Feb 2019 | $44.52 | $46.81 | $43.80 | $46.67 | +4.64% | 55,627,914 |
| Jan 2019 | $42.83 | $44.75 | $41.62 | $44.60 | +3.62% | 58,611,942 |
| Dec 2018 | $43.39 | $45.40 | $41.03 | $43.04 | -1.14% | 65,904,794 |
| Nov 2018 | $42.16 | $85.35 | $41.04 | $43.53 | +3.70% | 56,526,208 |
| Oct 2018 | $40.48 | $43.00 | $39.78 | $41.98 | +3.48% | 71,510,354 |
| Sep 2018 | $41.78 | $42.91 | $39.50 | $40.57 | -2.94% | 47,310,392 |
| Aug 2018 | $40.52 | $42.81 | $40.35 | $41.80 | +2.84% | 71,078,760 |
| Jul 2018 | $40.55 | $41.39 | $38.80 | $40.64 | +0.61% | 68,985,822 |
| Jun 2018 | $40.34 | $41.07 | $37.92 | $40.40 | -0.15% | 104,041,308 |
| May 2018 | $40.81 | $41.32 | $37.73 | $40.46 | -0.83% | 54,152,306 |
| Apr 2018 | $39.48 | $41.22 | $38.58 | $40.80 | +3.57% | 52,591,882 |
| Mar 2018 | $37.94 | $40.08 | $37.79 | $39.39 | +3.90% | 57,175,642 |
| Feb 2018 | $39.24 | $39.49 | $35.98 | $37.91 | -3.65% | 56,226,792 |
| Jan 2018 | $40.86 | $41.48 | $38.28 | $39.35 | -3.32% | 54,508,788 |
| Dec 2017 | $43.41 | $43.55 | $39.83 | $40.70 | -5.89% | 58,664,140 |
| Nov 2017 | $43.16 | $43.98 | $42.43 | $43.24 | +0.26% | 49,768,022 |
| Oct 2017 | $38.32 | $43.50 | $37.51 | $43.13 | +12.96% | 64,464,540 |
| Sep 2017 | $39.69 | $40.25 | $37.99 | $38.18 | -3.55% | 40,935,276 |
| Aug 2017 | $38.43 | $40.11 | $37.87 | $39.59 | +3.19% | 48,220,786 |
| Jul 2017 | $38.53 | $38.60 | $37.42 | $38.36 | -0.07% | 36,449,386 |
| Jun 2017 | $39.47 | $40.31 | $38.26 | $38.39 | -2.90% | 45,966,234 |
| May 2017 | $38.17 | $39.74 | $37.44 | $39.53 | +3.67% | 48,198,466 |
| Apr 2017 | $37.90 | $38.70 | $37.61 | $38.13 | +0.39% | 47,989,800 |
| Mar 2017 | $37.93 | $38.76 | $36.39 | $37.98 | -0.91% | 65,543,882 |
| Feb 2017 | $35.58 | $38.40 | $34.82 | $38.33 | +7.01% | 51,726,136 |
| Jan 2017 | $36.75 | $36.95 | $35.01 | $35.82 | -2.49% | 53,358,556 |
| Dec 2016 | $34.17 | $36.90 | $33.92 | $36.74 | +6.90% | 59,957,282 |
| Nov 2016 | $36.77 | $36.86 | $33.36 | $34.37 | -6.72% | 67,801,150 |
| Oct 2016 | $38.28 | $38.28 | $35.45 | $36.84 | -3.97% | 66,907,714 |
| Sep 2016 | $39.08 | $40.92 | $38.00 | $38.37 | -1.88% | 53,467,000 |
| Aug 2016 | $40.65 | $41.00 | $38.30 | $39.10 | -3.92% | 48,295,000 |
| Jul 2016 | $40.72 | $41.05 | $39.65 | $40.70 | +0.05% | 40,395,600 |
| Jun 2016 | $37.94 | $40.68 | $37.78 | $40.68 | +7.15% | 60,285,600 |
| May 2016 | $37.66 | $38.95 | $36.34 | $37.96 | +0.98% | 60,783,000 |
| Apr 2016 | $39.67 | $40.03 | $36.63 | $37.59 | -5.17% | 74,841,800 |
| Mar 2016 | $36.35 | $39.86 | $35.31 | $39.64 | +9.79% | 52,824,800 |
| Feb 2016 | $35.31 | $37.29 | $34.67 | $36.11 | +2.31% | 59,192,400 |
| Jan 2016 | $33.96 | $35.79 | $32.69 | $35.29 | +3.25% | 51,115,200 |
| Dec 2015 | $33.39 | $34.75 | $32.09 | $34.18 | +2.60% | 63,992,400 |
| Nov 2015 | $33.88 | $34.97 | $32.06 | $33.32 | -2.24% | 56,742,200 |
| Oct 2015 | $32.58 | $35.34 | $31.95 | $34.08 | +4.70% | 53,913,800 |
| Sep 2015 | $32.23 | $32.73 | $30.64 | $32.55 | -0.35% | 59,916,800 |
| Aug 2015 | $35.63 | $35.78 | $31.60 | $32.67 | -8.01% | 77,184,800 |
| Jul 2015 | $35.33 | $37.05 | $34.58 | $35.51 | +0.74% | 59,521,200 |
| Jun 2015 | $38.27 | $38.58 | $34.53 | $35.25 | -7.81% | 67,652,200 |
| May 2015 | $38.60 | $39.23 | $36.75 | $38.24 | -0.92% | 47,656,800 |
| Apr 2015 | $38.66 | $39.92 | $38.13 | $38.59 | -0.40% | 42,523,200 |
| Mar 2015 | $39.59 | $39.70 | $36.94 | $38.75 | -2.54% | 60,301,400 |
| Feb 2015 | $43.78 | $44.76 | $39.08 | $39.76 | -9.14% | 61,506,200 |
| Jan 2015 | $43.74 | $45.17 | $42.59 | $43.76 | +0.03% | 57,640,600 |
| Dec 2014 | $41.61 | $46.01 | $41.09 | $43.74 | +4.27% | 79,769,400 |
| Nov 2014 | $42.15 | $42.22 | $40.02 | $41.95 | -0.14% | 71,732,000 |
| Oct 2014 | $38.67 | $42.29 | $38.26 | $42.01 | +8.65% | 77,640,800 |
| Sep 2014 | $38.67 | $39.19 | $37.65 | $38.67 | -0.10% | 51,832,800 |
| Aug 2014 | $36.44 | $38.73 | $35.35 | $38.71 | +6.29% | 64,122,000 |
| Jul 2014 | $40.94 | $41.24 | $36.41 | $36.42 | -11.28% | 80,164,000 |
| Jun 2014 | $37.78 | $41.15 | $37.71 | $41.05 | +8.84% | 66,343,400 |
| May 2014 | $36.35 | $37.85 | $35.84 | $37.71 | +4.03% | 78,545,200 |
| Apr 2014 | $33.41 | $36.96 | $33.21 | $36.25 | +8.45% | 92,615,800 |
| Mar 2014 | $31.80 | $33.51 | $30.91 | $33.43 | +4.75% | 58,893,400 |
| Feb 2014 | $31.62 | $32.67 | $30.84 | $31.91 | +1.25% | 66,952,400 |
| Jan 2014 | $31.68 | $31.75 | $30.20 | $31.52 | -0.38% | 73,306,400 |
| Dec 2013 | $31.03 | $31.78 | $29.96 | $31.64 | +2.23% | 61,724,226 |
| Nov 2013 | $32.46 | $32.75 | $30.80 | $30.95 | -4.37% | 49,122,400 |
| Oct 2013 | $31.70 | $34.32 | $31.52 | $32.36 | +2.42% | 57,524,000 |
| Sep 2013 | $31.74 | $32.92 | $30.83 | $31.60 | -0.06% | 46,335,200 |
| Aug 2013 | $33.88 | $35.03 | $30.94 | $31.62 | -6.33% | 70,196,200 |
| Jul 2013 | $34.97 | $36.30 | $33.67 | $33.75 | -3.13% | 73,944,800 |
| Jun 2013 | $34.59 | $35.80 | $33.13 | $34.84 | +1.16% | 47,730,600 |
| May 2013 | $35.61 | $36.05 | $33.36 | $34.44 | -3.30% | 62,907,000 |
| Apr 2013 | $31.69 | $35.91 | $31.56 | $35.62 | +12.63% | 76,188,800 |
| Mar 2013 | $31.11 | $32.70 | $30.71 | $31.62 | +1.57% | 45,875,000 |
| Feb 2013 | $32.41 | $32.65 | $30.55 | $31.13 | -3.62% | 53,117,200 |
| Jan 2013 | $32.26 | $32.61 | $31.19 | $32.30 | +1.33% | 40,428,200 |
| Dec 2012 | $31.78 | $32.80 | $31.11 | $31.88 | +0.33% | 37,251,200 |
| Nov 2012 | $36.40 | $36.43 | $30.78 | $31.77 | -12.46% | 59,790,800 |
| Oct 2012 | $34.80 | $36.49 | $34.51 | $36.29 | +4.73% | 30,112,600 |
| Sep 2012 | $34.09 | $34.97 | $33.54 | $34.65 | +1.79% | 35,535,200 |
| Aug 2012 | $36.40 | $36.99 | $33.87 | $34.04 | -6.32% | 59,730,000 |
| Jul 2012 | $34.08 | $37.25 | $33.77 | $36.34 | +7.04% | 38,504,800 |
| Jun 2012 | $31.98 | $34.10 | $31.98 | $33.95 | +5.21% | 43,047,800 |
| May 2012 | $32.85 | $33.27 | $31.49 | $32.27 | -1.57% | 47,943,200 |
| Apr 2012 | $33.62 | $34.07 | $32.46 | $32.78 | -2.44% | 75,189,600 |
| Mar 2012 | $33.59 | $34.42 | $33.12 | $33.60 | +0.86% | 42,913,000 |
| Feb 2012 | $34.77 | $34.99 | $33.19 | $33.32 | -3.96% | 44,447,400 |
| Jan 2012 | $36.83 | $36.83 | $34.11 | $34.69 | -5.02% | 53,901,800 |
| Dec 2011 | $35.16 | $37.00 | $34.77 | $36.53 | +3.82% | 54,099,600 |
| Nov 2011 | $34.10 | $35.19 | $33.10 | $35.18 | +1.72% | 79,028,800 |
| Oct 2011 | $33.03 | $35.08 | $31.33 | $34.59 | +4.34% | 56,112,000 |
| Sep 2011 | $32.70 | $33.95 | $30.81 | $33.15 | +1.66% | 64,839,600 |
| Aug 2011 | $33.62 | $33.69 | $28.80 | $32.61 | -2.38% | 94,205,000 |
| Jul 2011 | $34.20 | $34.57 | $33.10 | $33.40 | -2.17% | 72,722,800 |
| Jun 2011 | $34.04 | $35.03 | $33.09 | $34.14 | +0.19% | 66,714,800 |
| May 2011 | $34.88 | $34.97 | $33.22 | $34.08 | -2.25% | 59,953,800 |
| Apr 2011 | $33.85 | $35.20 | $32.58 | $34.86 | +3.73% | 67,812,600 |
| Mar 2011 | $35.71 | $37.13 | $32.36 | $33.61 | -5.60% | 85,406,600 |
| Feb 2011 | $36.28 | $36.98 | $35.29 | $35.60 | -1.34% | 39,652,200 |
| Jan 2011 | $35.87 | $37.25 | $35.72 | $36.09 | +1.89% | 49,520,200 |
| Dec 2010 | $35.98 | $36.35 | $34.33 | $35.42 | -0.58% | 69,232,000 |
| Nov 2010 | $37.69 | $38.54 | $35.56 | $35.62 | -4.41% | 69,281,800 |
| Oct 2010 | $38.35 | $38.95 | $36.34 | $37.27 | -2.61% | 65,960,800 |
| Sep 2010 | $39.64 | $40.40 | $37.94 | $38.27 | -2.93% | 70,021,200 |
| Aug 2010 | $39.18 | $40.10 | $38.25 | $39.42 | +1.72% | 59,876,600 |
| Jul 2010 | $35.86 | $40.02 | $35.18 | $38.76 | +8.22% | 57,393,400 |
| Jun 2010 | $37.47 | $39.36 | $35.72 | $35.81 | -4.60% | 72,577,400 |
| May 2010 | $40.77 | $40.98 | $35.64 | $37.54 | -7.65% | 66,276,000 |
| Apr 2010 | $40.88 | $42.17 | $39.83 | $40.65 | -0.07% | 57,734,600 |
| Mar 2010 | $38.04 | $41.06 | $37.99 | $40.68 | +7.08% | 54,616,800 |
| Feb 2010 | $38.31 | $40.09 | $37.63 | $37.99 | -0.45% | 61,246,600 |
| Jan 2010 | $41.05 | $41.55 | $38.12 | $38.16 | -6.76% | 55,314,200 |
| Dec 2009 | $39.62 | $42.22 | $39.44 | $40.92 | +4.06% | 48,784,600 |
| Nov 2009 | $38.50 | $40.15 | $38.05 | $39.33 | +2.52% | 34,058,800 |
| Oct 2009 | $39.62 | $40.91 | $38.28 | $38.36 | -3.93% | 53,198,400 |
| Sep 2009 | $39.26 | $40.86 | $38.67 | $39.93 | +1.09% | 49,807,200 |
| Aug 2009 | $40.56 | $41.20 | $38.24 | $39.50 | -1.66% | 50,941,400 |
| Jul 2009 | $38.87 | $40.72 | $35.88 | $40.17 | +3.62% | 51,942,600 |
| Jun 2009 | $37.70 | $39.39 | $36.46 | $38.76 | +3.89% | 63,279,400 |
| May 2009 | $32.45 | $38.24 | $32.36 | $37.31 | +15.21% | 91,739,000 |
| Apr 2009 | $33.77 | $35.24 | $31.70 | $32.39 | -4.88% | 71,537,400 |
| Mar 2009 | $33.17 | $34.62 | $29.94 | $34.05 | +1.04% | 79,283,600 |
| Feb 2009 | $36.76 | $37.32 | $32.74 | $33.70 | -11.75% | 81,295,600 |
| Jan 2009 | $41.86 | $43.31 | $37.11 | $38.18 | -8.14% | 72,204,800 |
| Dec 2008 | $41.62 | $42.50 | $38.64 | $41.57 | -2.31% | 65,494,600 |
| Nov 2008 | $39.03 | $43.79 | $37.00 | $42.55 | +9.03% | 72,897,400 |
| Oct 2008 | $44.03 | $44.88 | $30.97 | $39.03 | -12.31% | 122,322,400 |
| Sep 2008 | $52.01 | $52.64 | $41.89 | $44.51 | -13.91% | 97,861,000 |
| Aug 2008 | $53.59 | $54.02 | $49.05 | $51.70 | -3.30% | 66,605,000 |
| Jul 2008 | $59.73 | $61.44 | $52.14 | $53.46 | -11.25% | 82,875,200 |
| Jun 2008 | $60.00 | $61.57 | $58.24 | $60.24 | -0.24% | 67,882,600 |
| May 2008 | $57.24 | $61.64 | $55.49 | $60.39 | +5.15% | 63,388,200 |
| Apr 2008 | $54.73 | $58.88 | $53.97 | $57.43 | +5.30% | 62,570,600 |
| Mar 2008 | $51.50 | $55.17 | $51.42 | $54.54 | +6.17% | 70,714,000 |
| Feb 2008 | $54.18 | $56.33 | $50.98 | $51.37 | -5.03% | 70,475,000 |
| Jan 2008 | $59.64 | $63.74 | $49.73 | $54.09 | -9.49% | 101,845,600 |
| Dec 2007 | $60.00 | $61.70 | $57.37 | $59.76 | -0.02% | 47,946,000 |
| Nov 2007 | $59.63 | $62.50 | $57.02 | $59.77 | -0.28% | 89,124,400 |
| Oct 2007 | $54.41 | $60.45 | $54.11 | $59.94 | +10.69% | 55,602,000 |
| Sep 2007 | $52.20 | $55.98 | $51.06 | $54.15 | +4.51% | 42,062,000 |
| Aug 2007 | $50.82 | $52.85 | $45.97 | $51.81 | +3.66% | 87,927,600 |
| Jul 2007 | $54.11 | $55.70 | $48.03 | $49.98 | -6.88% | 71,029,000 |
| Jun 2007 | $56.16 | $56.79 | $52.00 | $53.68 | -4.92% | 78,037,000 |
| May 2007 | $56.80 | $60.24 | $54.86 | $56.45 | -0.21% | 51,703,600 |
| Apr 2007 | $52.90 | $58.90 | $52.44 | $56.57 | +7.83% | 51,193,400 |
| Mar 2007 | $49.38 | $53.07 | $47.59 | $52.46 | +6.25% | 71,890,400 |
| Feb 2007 | $46.26 | $52.60 | $46.23 | $49.38 | +6.35% | 55,335,000 |
| Jan 2007 | $46.16 | $47.08 | $44.80 | $46.43 | +0.57% | 50,105,000 |
| Dec 2006 | $45.55 | $47.02 | $45.25 | $46.16 | +1.10% | 35,696,800 |
| Nov 2006 | $43.03 | $45.79 | $42.00 | $45.66 | +6.40% | 52,726,000 |
| Oct 2006 | $39.19 | $43.47 | $39.19 | $42.92 | +9.71% | 60,096,400 |
| Sep 2006 | $38.83 | $40.00 | $38.15 | $39.12 | +0.75% | 41,216,800 |
| Aug 2006 | $38.61 | $39.85 | $38.28 | $38.83 | +0.71% | 48,297,800 |
| Jul 2006 | $35.50 | $39.25 | $35.40 | $38.55 | +8.98% | 50,445,600 |
| Jun 2006 | $34.94 | $36.49 | $34.69 | $35.38 | +0.91% | 47,255,800 |
| May 2006 | $34.97 | $35.45 | $33.54 | $35.06 | +0.24% | 45,176,000 |
| Apr 2006 | $34.50 | $35.57 | $33.39 | $34.97 | +1.45% | 37,972,400 |
| Mar 2006 | $36.23 | $36.24 | $34.38 | $34.47 | -4.92% | 46,235,200 |
| Feb 2006 | $34.97 | $36.49 | $33.99 | $36.26 | +4.32% | 50,678,400 |
| Jan 2006 | $34.58 | $35.85 | $34.18 | $34.76 | +1.25% | 41,913,600 |
| Dec 2005 | $35.20 | $36.25 | $34.15 | $34.33 | -1.93% | 38,763,800 |
| Nov 2005 | $34.50 | $36.00 | $33.50 | $35.00 | -1.02% | 52,247,200 |
| Oct 2005 | $38.00 | $38.21 | $33.51 | $35.36 | -4.84% | 57,521,800 |
| Sep 2005 | $37.38 | $38.21 | $35.26 | $37.16 | -0.79% | 77,744,000 |
| Aug 2005 | $39.05 | $39.61 | $37.06 | $37.46 | -3.89% | 49,339,600 |
| Jul 2005 | $37.88 | $39.25 | $37.33 | $38.97 | +3.16% | 37,778,200 |
| Jun 2005 | $35.98 | $38.05 | $35.93 | $37.78 | +5.18% | 39,675,200 |
| May 2005 | $36.63 | $36.82 | $34.68 | $35.92 | -2.01% | 42,703,000 |
| Apr 2005 | $35.68 | $38.30 | $34.81 | $36.65 | +3.74% | 45,360,200 |
| Mar 2005 | $34.59 | $36.00 | $33.75 | $35.33 | +2.23% | 38,272,400 |
| Feb 2005 | $34.82 | $35.79 | $33.38 | $34.56 | -0.58% | 36,609,800 |
| Jan 2005 | $33.80 | $35.18 | $32.24 | $34.76 | +2.86% | 43,935,600 |
| Dec 2004 | $32.45 | $34.34 | $31.87 | $33.80 | +4.27% | 44,637,800 |
| Nov 2004 | $32.45 | $34.07 | $31.75 | $32.41 | -0.83% | 47,647,400 |
| Oct 2004 | $30.32 | $33.02 | $30.04 | $32.68 | +7.84% | 49,522,400 |
| Sep 2004 | $30.09 | $30.99 | $29.76 | $30.31 | +0.51% | 50,628,400 |
| Aug 2004 | $28.81 | $30.24 | $28.81 | $30.15 | +4.87% | 47,305,000 |
| Jul 2004 | $27.88 | $28.89 | $27.22 | $28.75 | +2.66% | 42,411,400 |
| Jun 2004 | $27.67 | $28.58 | $26.26 | $28.01 | +2.56% | 42,621,400 |
| May 2004 | $27.20 | $27.50 | $25.32 | $27.31 | +0.02% | 55,413,600 |
| Apr 2004 | $29.80 | $29.96 | $27.15 | $27.30 | -8.24% | 46,192,000 |
| Mar 2004 | $29.56 | $29.91 | $28.63 | $29.75 | +0.35% | 39,239,200 |
| Feb 2004 | $29.20 | $30.10 | $28.58 | $29.65 | +1.39% | 44,198,400 |
| Jan 2004 | $28.48 | $29.26 | $28.01 | $29.24 | +2.36% | 35,806,200 |
| Dec 2003 | $26.53 | $28.62 | $26.44 | $28.57 | +8.08% | 35,679,400 |
| Nov 2003 | $27.03 | $27.57 | $25.53 | $26.43 | -1.93% | 31,982,000 |
| Oct 2003 | $27.05 | $27.65 | $26.70 | $26.95 | -0.46% | 36,604,400 |
| Sep 2003 | $26.30 | $27.50 | $26.30 | $27.08 | +3.24% | 44,601,000 |
| Aug 2003 | $25.75 | $26.30 | $25.20 | $26.23 | +1.82% | 36,261,000 |
| Jul 2003 | $26.39 | $27.00 | $23.88 | $25.76 | -2.41% | 52,212,200 |
| Jun 2003 | $26.00 | $27.19 | $25.83 | $26.39 | +2.11% | 38,774,600 |
| May 2003 | $23.31 | $26.00 | $22.95 | $25.85 | +10.90% | 58,471,000 |
| Apr 2003 | $24.05 | $24.78 | $23.13 | $23.31 | -3.20% | 60,502,200 |
| Mar 2003 | $22.80 | $24.78 | $22.50 | $24.08 | +5.71% | 53,753,800 |
| Feb 2003 | $22.50 | $23.23 | $21.13 | $22.78 | +2.47% | 46,865,200 |
| Jan 2003 | $22.95 | $24.19 | $21.93 | $22.23 | -2.50% | 48,606,800 |
| Dec 2002 | $22.05 | $23.21 | $21.50 | $22.80 | +4.25% | 33,325,000 |
| Nov 2002 | $21.93 | $22.86 | $21.08 | $21.87 | -0.82% | 40,180,600 |
| Oct 2002 | $20.75 | $22.33 | $18.40 | $22.05 | +5.99% | 74,266,800 |
| Sep 2002 | $20.97 | $21.06 | $19.00 | $20.80 | -1.40% | 48,305,200 |
| Aug 2002 | $20.27 | $22.48 | $19.65 | $21.10 | +4.10% | 37,511,200 |
| Jul 2002 | $21.22 | $21.31 | $16.06 | $20.27 | -4.50% | 57,362,200 |
| Jun 2002 | $21.99 | $21.99 | $20.53 | $21.22 | -3.50% | 43,053,600 |
| May 2002 | $23.17 | $23.43 | $21.65 | $21.99 | -5.22% | 36,250,400 |
| Apr 2002 | $21.68 | $23.29 | $21.56 | $23.20 | +6.89% | 31,911,800 |
| Mar 2002 | $20.65 | $21.94 | $20.43 | $21.71 | +5.16% | 36,287,200 |
| Feb 2002 | $20.63 | $21.00 | $19.85 | $20.64 | +0.24% | 35,181,000 |
| Jan 2002 | $19.45 | $21.03 | $19.13 | $20.59 | +5.29% | 39,075,000 |
| Dec 2001 | $18.42 | $19.75 | $18.29 | $19.56 | +5.99% | 29,376,400 |
| Nov 2001 | $19.40 | $19.58 | $18.10 | $18.45 | -5.02% | 27,847,000 |
| Oct 2001 | $17.79 | $19.55 | $17.55 | $19.43 | +9.25% | 31,556,600 |
| Sep 2001 | $19.43 | $20.10 | $16.80 | $17.78 | -7.68% | 23,854,600 |
| Aug 2001 | $18.75 | $20.13 | $18.27 | $19.26 | +2.72% | 30,213,800 |
| Jul 2001 | $19.41 | $20.48 | $17.39 | $18.75 | -2.32% | 30,092,400 |
| Jun 2001 | $21.60 | $21.60 | $18.95 | $19.20 | -11.13% | 38,763,800 |
| May 2001 | $20.50 | $22.34 | $19.98 | $21.60 | +6.67% | 44,073,000 |
| Apr 2001 | $18.90 | $20.55 | $18.41 | $20.25 | +6.58% | 49,541,600 |
| Mar 2001 | $19.34 | $19.88 | $17.20 | $19.00 | -2.14% | 31,881,400 |
| Feb 2001 | $17.74 | $19.70 | $17.22 | $19.42 | +9.63% | 30,087,600 |
| Jan 2001 | $20.88 | $21.44 | $16.28 | $17.71 | -16.29% | 41,402,600 |
| Dec 2000 | $20.31 | $21.94 | $18.44 | $21.16 | +2.89% | 35,645,000 |
| Nov 2000 | $19.16 | $21.09 | $18.25 | $20.56 | +7.34% | 36,012,400 |
| Oct 2000 | $18.81 | $20.25 | $16.75 | $19.16 | +2.81% | 52,163,000 |
| Sep 2000 | $15.38 | $19.06 | $15.34 | $18.63 | +22.37% | 54,092,400 |
| Aug 2000 | $13.69 | $16.09 | $13.63 | $15.23 | +12.27% | 46,859,200 |
| Jul 2000 | $13.59 | $15.53 | $13.47 | $13.56 | -0.23% | 31,111,400 |
| Jun 2000 | $14.56 | $15.63 | $13.34 | $13.59 | -7.05% | 41,560,000 |
| May 2000 | $12.75 | $14.88 | $12.63 | $14.63 | +14.99% | 35,425,600 |
| Apr 2000 | $10.13 | $13.72 | $9.97 | $12.72 | +26.01% | 30,629,200 |
| Mar 2000 | $10.22 | $10.31 | $7.97 | $10.09 | -0.31% | 48,711,400 |
| Feb 2000 | $12.50 | $12.88 | $9.88 | $10.13 | -18.80% | 34,989,000 |
| Jan 2000 | $12.88 | $13.38 | $11.06 | $12.47 | -3.15% | 38,138,800 |
| Dec 1999 | $13.72 | $13.75 | $11.84 | $12.88 | -6.58% | 29,659,600 |
| Nov 1999 | $14.91 | $15.03 | $13.28 | $13.78 | -7.93% | 28,852,400 |
| Oct 1999 | $14.44 | $15.09 | $13.88 | $14.97 | +3.46% | 25,017,000 |
| Sep 1999 | $14.91 | $15.50 | $14.00 | $14.47 | -2.94% | 30,240,200 |
| Aug 1999 | $15.22 | $15.56 | $14.31 | $14.91 | -1.65% | 20,931,000 |
| Jul 1999 | $15.50 | $15.88 | $14.91 | $15.16 | -3.00% | 20,167,400 |
| Jun 1999 | $16.16 | $16.75 | $15.63 | $15.63 | -3.66% | 20,259,400 |
| May 1999 | $15.53 | $16.47 | $15.38 | $16.22 | +3.80% | 31,894,600 |
| Apr 1999 | $13.66 | $15.84 | $13.66 | $15.63 | +13.64% | 30,601,000 |
| Mar 1999 | $13.88 | $15.03 | $13.75 | $13.75 | -2.65% | 27,732,600 |
| Feb 1999 | $14.78 | $15.00 | $13.97 | $14.13 | -4.03% | 25,510,600 |
| Jan 1999 | $15.47 | $15.72 | $14.53 | $14.72 | -5.42% | 23,016,600 |
| Dec 1998 | $14.75 | $16.22 | $14.66 | $15.56 | +6.18% | 25,166,000 |
| Nov 1998 | $14.56 | $15.19 | $14.47 | $14.66 | +1.96% | 22,685,200 |
| Oct 1998 | $15.38 | $16.00 | $14.03 | $14.38 | -6.50% | 32,754,600 |
| Sep 1998 | $14.41 | $15.41 | $13.72 | $15.38 | +6.72% | 38,021,200 |
| Aug 1998 | $13.69 | $14.81 | $13.09 | $14.41 | +5.25% | 28,107,400 |
| Jul 1998 | $14.34 | $14.50 | $13.41 | $13.69 | -4.78% | 31,557,600 |
| Jun 1998 | $13.16 | $14.56 | $13.13 | $14.38 | +9.26% | 44,727,600 |
| May 1998 | $12.44 | $13.25 | $11.63 | $13.16 | +5.78% | 55,269,800 |
| Apr 1998 | $14.78 | $14.81 | $12.25 | $12.44 | -16.39% | 31,878,000 |
| Mar 1998 | $14.41 | $14.91 | $13.66 | $14.88 | +2.81% | 56,637,400 |
| Feb 1998 | $14.41 | $14.63 | $14.09 | $14.47 | +1.09% | 26,625,600 |
| Jan 1998 | $14.97 | $15.06 | $13.81 | $14.31 | -4.38% | 34,259,600 |
| Dec 1997 | $13.03 | $15.13 | $13.00 | $14.97 | +15.14% | 30,713,200 |
| Nov 1997 | $12.31 | $13.03 | $11.61 | $13.00 | +6.67% | 44,410,400 |
| Oct 1997 | $12.63 | $13.09 | $11.50 | $12.19 | -6.48% | 55,747,800 |
| Sep 1997 | $12.44 | $13.09 | $12.44 | $13.03 | +5.04% | 25,571,800 |
| Aug 1997 | $13.38 | $13.38 | $12.03 | $12.41 | -9.15% | 35,363,600 |
| Jul 1997 | $13.63 | $14.00 | $13.13 | $13.66 | -0.68% | 28,182,200 |
| Jun 1997 | $13.25 | $13.75 | $13.06 | $13.75 | +4.27% | 25,924,400 |
| May 1997 | $11.63 | $13.25 | $11.56 | $13.19 | +12.83% | 40,890,200 |
| Apr 1997 | $12.06 | $12.31 | $11.19 | $11.69 | -4.59% | 30,427,200 |
| Mar 1997 | $13.13 | $13.50 | $12.00 | $12.25 | -7.11% | 20,220,200 |
| Feb 1997 | $13.38 | $13.63 | $13.00 | $13.19 | -3.21% | 35,803,000 |
| Jan 1997 | $13.88 | $14.19 | $13.06 | $13.63 | -1.36% | 27,848,600 |
| Dec 1996 | $13.56 | $14.38 | $13.50 | $13.81 | +1.84% | 24,644,200 |
| Nov 1996 | $14.06 | $14.50 | $13.56 | $13.56 | -3.13% | 29,301,200 |
| Oct 1996 | $13.44 | $14.19 | $13.38 | $14.00 | +3.70% | 22,925,800 |
| Sep 1996 | $12.69 | $13.75 | $12.44 | $13.50 | +6.40% | 26,106,000 |
| Aug 1996 | $12.75 | $13.50 | $12.63 | $12.69 | -0.49% | 19,848,000 |
| Jul 1996 | $14.25 | $14.31 | $12.44 | $12.75 | -10.13% | 22,345,200 |
| Jun 1996 | $13.00 | $14.25 | $12.81 | $14.19 | +8.10% | 17,432,400 |
| May 1996 | $13.19 | $14.13 | $12.81 | $13.13 | -0.47% | 25,071,400 |
| Apr 1996 | $14.00 | $14.06 | $12.63 | $13.19 | -5.80% | 26,296,400 |
| Mar 1996 | $14.25 | $14.38 | $13.19 | $14.00 | -1.32% | 22,189,800 |
| Feb 1996 | $14.75 | $15.19 | $14.06 | $14.19 | -4.22% | 40,523,000 |
| Jan 1996 | $14.56 | $15.19 | $14.31 | $14.81 | +1.28% | 35,004,400 |
| Dec 1995 | $13.94 | $14.63 | $13.25 | $14.63 | +4.93% | 34,771,200 |
| Nov 1995 | $14.25 | $14.44 | $13.63 | $13.94 | -2.19% | 25,032,600 |
| Oct 1995 | $13.00 | $14.44 | $13.00 | $14.25 | +9.09% | 31,010,800 |
| Sep 1995 | $12.00 | $13.06 | $11.81 | $13.06 | +8.29% | 18,780,800 |
| Aug 1995 | $11.94 | $12.50 | $11.88 | $12.06 | +1.58% | 28,663,600 |
| Jul 1995 | $12.13 | $12.44 | $11.88 | $11.88 | -1.55% | 14,925,000 |
| Jun 1995 | $12.31 | $12.75 | $12.06 | $12.06 | -2.53% | 26,346,400 |
| May 1995 | $10.88 | $12.38 | $10.75 | $12.38 | +13.79% | 25,740,800 |
| Apr 1995 | $10.44 | $10.94 | $10.44 | $10.88 | +4.19% | 16,940,000 |
| Mar 1995 | $11.19 | $11.25 | $10.00 | $10.44 | -6.70% | 24,005,800 |
| Feb 1995 | $12.19 | $12.19 | $11.06 | $11.19 | -8.21% | 24,012,200 |
| Jan 1995 | $10.94 | $12.25 | $10.94 | $12.19 | +11.43% | 21,536,200 |
| Dec 1994 | $11.25 | $11.50 | $10.63 | $10.94 | -2.78% | 31,379,600 |
| Nov 1994 | $11.63 | $11.75 | $10.88 | $11.25 | -3.74% | 28,659,400 |
| Oct 1994 | $11.63 | $12.38 | $11.28 | $11.69 | +0.54% | 31,248,000 |
| Sep 1994 | $12.44 | $12.44 | $11.31 | $11.63 | -6.53% | 28,566,600 |
| Aug 1994 | $12.75 | $13.13 | $12.13 | $12.44 | -2.45% | 30,931,400 |
| Jul 1994 | $12.38 | $13.06 | $12.19 | $12.75 | +3.03% | 18,826,600 |
| Jun 1994 | $14.50 | $15.13 | $12.31 | $12.38 | -14.29% | 38,124,600 |
| May 1994 | $15.00 | $15.13 | $13.31 | $14.44 | -5.71% | 34,955,800 |
| Apr 1994 | $15.63 | $16.06 | $15.00 | $15.31 | -3.54% | 22,510,200 |
| Mar 1994 | $16.56 | $16.81 | $15.56 | $15.88 | -4.51% | 26,078,600 |
| Feb 1994 | $18.56 | $18.69 | $16.25 | $16.63 | -10.74% | 25,424,400 |
| Jan 1994 | $17.88 | $18.63 | $17.63 | $18.63 | +3.47% | 30,776,000 |
| Dec 1993 | $18.50 | $18.56 | $17.56 | $18.00 | -2.37% | 36,313,200 |
| Nov 1993 | $19.44 | $19.50 | $17.63 | $18.44 | -5.45% | 18,442,000 |
| Oct 1993 | $19.44 | $19.63 | $19.06 | $19.50 | +0.65% | 11,585,600 |
| Sep 1993 | $19.75 | $19.94 | $19.19 | $19.38 | -2.21% | 10,474,200 |
| Aug 1993 | $18.63 | $19.81 | $18.56 | $19.81 | +6.73% | 8,591,400 |
| Jul 1993 | $18.19 | $18.81 | $18.13 | $18.56 | +2.41% | 8,768,800 |
| Jun 1993 | $17.31 | $18.31 | $17.06 | $18.13 | +4.69% | 12,686,800 |
| May 1993 | $17.50 | $17.75 | $16.63 | $17.31 | -2.46% | 12,464,400 |
| Apr 1993 | $17.69 | $19.13 | $17.56 | $17.75 | +0.35% | 13,249,600 |
| Mar 1993 | $18.06 | $18.19 | $17.31 | $17.69 | -2.08% | 13,069,600 |
| Feb 1993 | $17.31 | $18.25 | $17.06 | $18.06 | +3.96% | 12,522,000 |
| Jan 1993 | $16.50 | $17.38 | $16.25 | $17.38 | +5.30% | 12,849,400 |
| Dec 1992 | $16.06 | $16.81 | $15.75 | $16.50 | +2.33% | 14,045,000 |
| Nov 1992 | $15.88 | $16.13 | $15.25 | $16.13 | +0.39% | 9,880,600 |
| Oct 1992 | $15.94 | $16.13 | $15.25 | $16.06 | +0.78% | 11,142,800 |
| Sep 1992 | $15.56 | $15.94 | $15.06 | $15.94 | +2.00% | 17,527,600 |
| Aug 1992 | $15.56 | $15.75 | $15.19 | $15.63 | +0.40% | 14,764,800 |
| Jul 1992 | $14.13 | $15.63 | $14.13 | $15.56 | +10.18% | 13,677,800 |
| Jun 1992 | $13.69 | $14.25 | $13.44 | $14.13 | +3.20% | 19,591,200 |
| May 1992 | $13.44 | $13.88 | $13.31 | $13.69 | +2.34% | 16,001,000 |
| Apr 1992 | $13.56 | $14.00 | $13.06 | $13.38 | -2.28% | 22,563,400 |
| Mar 1992 | $13.94 | $14.25 | $13.56 | $13.69 | -1.79% | 15,989,800 |
| Feb 1992 | $14.00 | $14.06 | $13.63 | $13.94 | 0.00% | 16,722,600 |
| Jan 1992 | $14.75 | $14.81 | $13.63 | $13.94 | -5.91% | 19,358,400 |
| Dec 1991 | $13.88 | $14.94 | $13.81 | $14.81 | +6.28% | 17,125,600 |
| Nov 1991 | $13.81 | $14.50 | $13.63 | $13.94 | +0.90% | 17,595,000 |
| Oct 1991 | $13.00 | $13.88 | $13.00 | $13.81 | +6.25% | 17,652,400 |
| Sep 1991 | $12.25 | $13.06 | $12.19 | $13.00 | +5.58% | 18,113,200 |
| Aug 1991 | $12.25 | $12.38 | $11.75 | $12.31 | +0.51% | 18,879,600 |
| Jul 1991 | $11.69 | $12.31 | $11.63 | $12.25 | +5.38% | 10,715,400 |
| Jun 1991 | $12.00 | $12.06 | $11.56 | $11.63 | -3.13% | 11,424,800 |
| May 1991 | $12.44 | $12.50 | $11.94 | $12.00 | -3.52% | 15,195,800 |
| Apr 1991 | $12.19 | $12.50 | $11.69 | $12.44 | +1.53% | 15,934,800 |
| Mar 1991 | $11.63 | $12.31 | $11.56 | $12.25 | +4.26% | 10,899,200 |
| Feb 1991 | $11.38 | $12.19 | $11.19 | $11.75 | +2.17% | 18,470,800 |
| Jan 1991 | $11.19 | $11.75 | $10.94 | $11.50 | +2.79% | 14,281,400 |
| Dec 1990 | $11.06 | $11.69 | $10.94 | $11.19 | +1.13% | 11,306,000 |
| Nov 1990 | $10.44 | $11.13 | $10.31 | $11.06 | +6.63% | 15,240,600 |
| Oct 1990 | $9.56 | $10.50 | $9.50 | $10.38 | +7.79% | 14,692,000 |
| Sep 1990 | $9.13 | $9.75 | $9.13 | $9.63 | +4.76% | 14,331,800 |
| Aug 1990 | $9.75 | $9.75 | $9.00 | $9.19 | -5.77% | 29,545,400 |
| Jul 1990 | $9.94 | $10.06 | $9.50 | $9.75 | -1.89% | 19,464,800 |
| Jun 1990 | $10.00 | $10.44 | $9.44 | $9.94 | -0.62% | 15,409,000 |
| May 1990 | $9.56 | $10.31 | $9.38 | $10.00 | +4.58% | 15,720,800 |
| Apr 1990 | $10.25 | $10.56 | $9.38 | $9.56 | -7.83% | 15,561,800 |
| Mar 1990 | $10.44 | $10.50 | $10.00 | $10.38 | 0.00% | 14,880,800 |
| Feb 1990 | $10.81 | $10.94 | $9.75 | $10.38 | -4.05% | 22,589,400 |
| Jan 1990 | $11.56 | $11.81 | $10.56 | $10.81 | -6.99% | 15,744,800 |
| Dec 1989 | $11.13 | $11.63 | $11.06 | $11.63 | +4.49% | 15,215,200 |
| Nov 1989 | $10.63 | $11.19 | $10.44 | $11.13 | +4.71% | 11,441,200 |
| Oct 1989 | $11.31 | $11.31 | $10.06 | $10.63 | -6.08% | 18,776,400 |
| Sep 1989 | $10.63 | $11.50 | $10.56 | $11.31 | +4.02% | 16,794,400 |
| Aug 1989 | $10.44 | $10.94 | $10.38 | $10.88 | +8.75% | 13,969,800 |
| Jul 1989 | $9.56 | $10.56 | $9.56 | $10.00 | +3.90% | 15,214,200 |
| Jun 1989 | $9.00 | $9.81 | $9.00 | $9.63 | +6.94% | 19,383,000 |
| May 1989 | $8.94 | $9.25 | $8.75 | $9.00 | +1.41% | 12,031,200 |
| Apr 1989 | $8.56 | $9.00 | $8.44 | $8.88 | +3.65% | 10,877,000 |
| Mar 1989 | $8.25 | $8.56 | $8.19 | $8.56 | +3.79% | 12,028,800 |
| Feb 1989 | $8.19 | $8.31 | $7.94 | $8.25 | +0.76% | 12,537,600 |
| Jan 1989 | $7.94 | $8.25 | $7.75 | $8.19 | +2.34% | 14,697,200 |
| Dec 1988 | $7.94 | $8.06 | $7.44 | $8.00 | +0.79% | 16,463,600 |
| Nov 1988 | $7.75 | $8.00 | $7.63 | $7.94 | +2.42% | 15,124,400 |
| Oct 1988 | $7.50 | $8.00 | $7.50 | $7.75 | +3.33% | 27,566,400 |
| Sep 1988 | $6.88 | $7.56 | $6.31 | $7.50 | +10.09% | 27,333,200 |
| Aug 1988 | $6.69 | $6.88 | $6.31 | $6.81 | +1.87% | 21,843,600 |
| Jul 1988 | $6.81 | $6.88 | $6.38 | $6.69 | -2.73% | 17,133,200 |
| Jun 1988 | $4.88 | $7.06 | $4.88 | $6.88 | +39.24% | 49,127,000 |
| May 1988 | $4.50 | $4.94 | $4.31 | $4.94 | +8.22% | 20,659,000 |
| Apr 1988 | $4.81 | $5.19 | $4.50 | $4.56 | -6.41% | 22,464,200 |
| Mar 1988 | $4.75 | $5.06 | $4.31 | $4.88 | +1.30% | 17,810,200 |
| Feb 1988 | $5.00 | $5.00 | $4.56 | $4.81 | -3.75% | 9,522,800 |
| Jan 1988 | $4.25 | $5.00 | $4.19 | $5.00 | +21.21% | 10,538,400 |
| Dec 1987 | $3.94 | $4.50 | $3.88 | $4.13 | +3.13% | 20,262,600 |
| Nov 1987 | $4.63 | $4.69 | $3.94 | $4.00 | -13.51% | 19,485,400 |
| Oct 1987 | $5.31 | $5.81 | $4.06 | $4.63 | -11.90% | 30,238,400 |
| Sep 1987 | $5.00 | $5.31 | $4.63 | $5.25 | +3.70% | 17,879,200 |
| Aug 1987 | $4.94 | $5.25 | $4.63 | $5.06 | +1.25% | 31,342,800 |
| Jul 1987 | $5.31 | $5.56 | $4.88 | $5.00 | -5.88% | 24,729,000 |
| Jun 1987 | $5.31 | $5.88 | $5.06 | $5.31 | +1.19% | 24,680,000 |
| May 1987 | $5.81 | $5.88 | $5.00 | $5.25 | -8.70% | 22,608,000 |
| Apr 1987 | $6.75 | $7.31 | $5.00 | $5.75 | -15.60% | 29,650,800 |
| Mar 1987 | $7.19 | $7.50 | $6.50 | $6.81 | -4.39% | 34,915,000 |
| Feb 1987 | $7.88 | $8.25 | $7.06 | $7.13 | -10.24% | 34,738,800 |
| Jan 1987 | $6.56 | $8.13 | $6.56 | $7.94 | +20.95% | 39,310,200 |
| Dec 1986 | $6.88 | $7.00 | $6.50 | $6.56 | -5.41% | 20,854,200 |
| Nov 1986 | $6.75 | $7.06 | $6.69 | $6.94 | +1.83% | 14,635,400 |
| Oct 1986 | $6.50 | $6.81 | $6.13 | $6.81 | +4.81% | 17,558,400 |
| Sep 1986 | $7.19 | $7.31 | $6.00 | $6.50 | -8.77% | 20,133,600 |
| Aug 1986 | $6.50 | $7.50 | $6.38 | $7.13 | +9.62% | 35,598,000 |
| Jul 1986 | $6.50 | $6.75 | $6.13 | $6.50 | 0.00% | 25,047,400 |
| Jun 1986 | $6.50 | $6.69 | $6.25 | $6.50 | -1.89% | 18,759,200 |
| May 1986 | $6.19 | $6.75 | $6.06 | $6.63 | +6.00% | 21,225,800 |
| Apr 1986 | $6.69 | $7.19 | $6.13 | $6.25 | -4.76% | 34,044,400 |
| Mar 1986 | $6.00 | $6.88 | $5.63 | $6.56 | +9.38% | 41,915,200 |
| Feb 1986 | $5.88 | $6.25 | $5.56 | $6.00 | +1.05% | 23,299,800 |
| Jan 1986 | $5.31 | $6.13 | $5.25 | $5.94 | +11.76% | 27,631,800 |
| Dec 1985 | $4.81 | $5.44 | $4.69 | $5.31 | +8.97% | 34,733,000 |
| Nov 1985 | $4.56 | $5.19 | $4.31 | $4.88 | +6.85% | 25,407,400 |
| Oct 1985 | $4.56 | $5.00 | $4.25 | $4.56 | 0.00% | 22,662,600 |
| Sep 1985 | $4.88 | $5.00 | $4.38 | $4.56 | -5.19% | 21,337,800 |
| Aug 1985 | $5.88 | $6.25 | $4.06 | $4.81 | -18.95% | 86,512,800 |
| Jul 1985 | $7.19 | $7.81 | $5.56 | $5.94 | -17.39% | 31,295,600 |
| Jun 1985 | $7.25 | $7.63 | $6.88 | $7.19 | +0.88% | 34,152,200 |
| May 1985 | $6.50 | $7.38 | $6.44 | $7.13 | +10.68% | 34,709,200 |
| Apr 1985 | $6.88 | $7.13 | $6.06 | $6.44 | -5.50% | 18,377,800 |
| Mar 1985 | $7.19 | $7.31 | $6.50 | $6.81 | -5.22% | 33,616,400 |
| Feb 1985 | $6.88 | $7.31 | $6.81 | $7.19 | +4.55% | 14,907,200 |
| Jan 1985 | $6.88 | $7.00 | $6.38 | $6.88 | 0.00% | 20,829,200 |
| Dec 1984 | $6.94 | $7.06 | $6.50 | $6.88 | -0.90% | 23,908,800 |
| Nov 1984 | $6.50 | $7.00 | $6.38 | $6.94 | +6.73% | 14,633,600 |
| Oct 1984 | $6.13 | $6.88 | $5.69 | $6.50 | +6.12% | 17,094,600 |
| Sep 1984 | $6.25 | $6.44 | $5.38 | $6.13 | -2.00% | 23,555,600 |
| Aug 1984 | $5.19 | $6.44 | $5.06 | $6.25 | +21.95% | 15,918,400 |
| Jul 1984 | $5.38 | $5.56 | $5.13 | $5.13 | -3.53% | 12,942,800 |
| Jun 1984 | $6.31 | $6.38 | $4.63 | $5.31 | -15.84% | 23,266,400 |
| May 1984 | $6.19 | $6.69 | $6.13 | $6.31 | +2.02% | 10,642,400 |
| Apr 1984 | $6.56 | $6.63 | $5.81 | $6.19 | -5.71% | 12,486,600 |
| Mar 1984 | $7.00 | $7.25 | $6.50 | $6.56 | -6.25% | 15,165,000 |
| Feb 1984 | $6.81 | $7.00 | $6.44 | $7.00 | +3.70% | 16,343,400 |
| Jan 1984 | $6.75 | $7.38 | $6.31 | $6.75 | +0.93% | 16,376,400 |
| Dec 1983 | $7.69 | $7.75 | $6.56 | $6.69 | -14.40% | 21,156,400 |
| Nov 1983 | $8.06 | $8.19 | $7.63 | $7.81 | -3.10% | 19,666,400 |
| Oct 1983 | $7.88 | $8.38 | $7.31 | $8.06 | +4.03% | 10,351,200 |
| Sep 1983 | $7.88 | $8.00 | $7.56 | $7.75 | -0.80% | 8,220,400 |
| Aug 1983 | $7.63 | $8.06 | $7.00 | $7.81 | +2.46% | 8,991,200 |
| Jul 1983 | $7.50 | $7.81 | $7.38 | $7.63 | +1.67% | 6,867,800 |
| Jun 1983 | $8.25 | $8.31 | $7.38 | $7.50 | -8.40% | 13,497,000 |
| May 1983 | $7.94 | $8.31 | $7.88 | $8.19 | +3.15% | 11,005,000 |
| Apr 1983 | $7.50 | $8.44 | $7.38 | $7.94 | +6.72% | 10,974,200 |
| Mar 1983 | $8.00 | $8.19 | $7.44 | $7.44 | -6.30% | 17,383,200 |
| Feb 1983 | $7.81 | $8.00 | $7.63 | $7.94 | +1.60% | 10,240,200 |
| Jan 1983 | $7.44 | $7.94 | $7.38 | $7.81 | +5.04% | 9,657,200 |
| Dec 1982 | $7.56 | $7.88 | $7.06 | $7.44 | -0.83% | 9,805,600 |
| Nov 1982 | $7.38 | $7.63 | $7.19 | $7.50 | +3.45% | 10,640,800 |
| Oct 1982 | $7.13 | $7.75 | $7.06 | $7.25 | +1.75% | 9,836,400 |
| Sep 1982 | $7.44 | $7.81 | $7.06 | $7.13 | -2.56% | 12,239,800 |
| Aug 1982 | $6.44 | $8.63 | $6.25 | $7.31 | +14.71% | 14,194,600 |
| Jul 1982 | $6.50 | $6.69 | $6.31 | $6.38 | -1.92% | 6,659,400 |
| Jun 1982 | $6.81 | $6.88 | $6.13 | $6.50 | -4.59% | 9,929,000 |
| May 1982 | $6.75 | $7.13 | $6.69 | $6.81 | +0.93% | 14,369,000 |
| Apr 1982 | $6.56 | $6.88 | $6.50 | $6.75 | +2.86% | 5,986,600 |
| Mar 1982 | $6.88 | $7.19 | $6.44 | $6.56 | -5.41% | 8,810,000 |
| Feb 1982 | $6.50 | $6.94 | $6.38 | $6.94 | +4.72% | 4,492,600 |
| Jan 1982 | $6.31 | $6.63 | $6.19 | $6.63 | +4.95% | 5,422,400 |
| Dec 1981 | $6.88 | $6.94 | $6.19 | $6.31 | -8.18% | 6,424,800 |
| Nov 1981 | $6.31 | $6.94 | $6.25 | $6.88 | +8.91% | 9,985,800 |
| Oct 1981 | $5.88 | $6.56 | $5.81 | $6.31 | +7.45% | 4,011,000 |
| Sep 1981 | $6.69 | $6.75 | $5.75 | $5.88 | -12.15% | 5,738,400 |
| Aug 1981 | $6.44 | $6.94 | $6.25 | $6.69 | +3.88% | 5,556,400 |
| Jul 1981 | $6.13 | $6.44 | $6.00 | $6.44 | +5.10% | 4,258,000 |
| Jun 1981 | $6.19 | $6.56 | $5.63 | $6.13 | -1.01% | 7,924,600 |
| May 1981 | $5.81 | $6.19 | $5.50 | $6.19 | +6.45% | 7,536,200 |
| Apr 1981 | $6.00 | $6.06 | $5.56 | $5.81 | -2.11% | 3,956,200 |
| Mar 1981 | $6.06 | $6.19 | $5.50 | $5.94 | -2.06% | 4,663,200 |
| Feb 1981 | $5.94 | $6.13 | $5.63 | $6.06 | +2.11% | 4,545,200 |
| Jan 1981 | $5.81 | $6.31 | $5.81 | $5.94 | +3.26% | 4,487,200 |
| Dec 1980 | $5.81 | $6.06 | $5.31 | $5.75 | -1.08% | 8,440,800 |
| Nov 1980 | $6.06 | $6.44 | $5.50 | $5.81 | -4.12% | 6,255,800 |
| Oct 1980 | $5.88 | $6.06 | $5.63 | $6.06 | +3.19% | 6,663,600 |
| Sep 1980 | $6.44 | $6.44 | $5.75 | $5.88 | -8.74% | 5,370,400 |
| Aug 1980 | $6.31 | $6.44 | $6.13 | $6.44 | +1.98% | 6,516,000 |
| Jul 1980 | $6.75 | $7.00 | $6.13 | $6.31 | -6.48% | 6,994,400 |
| Jun 1980 | $6.69 | $7.13 | $6.19 | $6.75 | +0.93% | 6,956,600 |
| May 1980 | $6.38 | $7.00 | $6.38 | $6.69 | +4.90% | 7,869,000 |
| Apr 1980 | $5.50 | $6.63 | $5.50 | $6.38 | +15.91% | 7,094,200 |
| Mar 1980 | $5.81 | $5.94 | $5.13 | $5.50 | -5.38% | 8,554,600 |
| Feb 1980 | $6.25 | $6.31 | $5.50 | $5.81 | -7.00% | 8,328,600 |
| Jan 1980 | $6.38 | $6.56 | $6.19 | $6.25 | -0.99% | 5,967,200 |
| Dec 1979 | $6.75 | $6.94 | $6.13 | $6.31 | -6.48% | 6,400,000 |
| Nov 1979 | $6.69 | $6.94 | $6.38 | $6.75 | +0.93% | 6,547,000 |
| Oct 1979 | $7.00 | $7.06 | $6.44 | $6.69 | -4.46% | 6,117,000 |
| Sep 1979 | $7.44 | $7.44 | $6.94 | $7.00 | -5.88% | 4,156,400 |
| Aug 1979 | $7.69 | $8.19 | $7.31 | $7.44 | -3.25% | 4,288,400 |
| Jul 1979 | $7.31 | $7.69 | $7.13 | $7.69 | +5.13% | 3,362,600 |
| Jun 1979 | $7.69 | $7.69 | $7.13 | $7.31 | -4.88% | 2,751,600 |
| May 1979 | $7.06 | $7.69 | $7.00 | $7.69 | +8.85% | 2,570,600 |
| Apr 1979 | $7.50 | $7.63 | $6.81 | $7.06 | -5.83% | 4,407,800 |
| Mar 1979 | $7.69 | $7.81 | $7.25 | $7.50 | -2.44% | 4,312,800 |
| Feb 1979 | $8.00 | $8.13 | $7.69 | $7.69 | -3.91% | 3,327,400 |
| Jan 1979 | $7.50 | $8.06 | $7.44 | $8.00 | +6.67% | 4,970,400 |
| Dec 1978 | $7.69 | $7.88 | $7.38 | $7.50 | -2.44% | 2,531,000 |
| Nov 1978 | $7.44 | $7.88 | $7.13 | $7.69 | +4.24% | 5,787,400 |
| Oct 1978 | $7.81 | $8.00 | $7.31 | $7.38 | -5.60% | 3,708,400 |
| Sep 1978 | $8.13 | $8.25 | $7.75 | $7.81 | -5.30% | 2,986,600 |
| Aug 1978 | $8.31 | $8.69 | $8.19 | $8.25 | -0.75% | 4,118,000 |
| Jul 1978 | $7.81 | $8.44 | $7.75 | $8.31 | +6.40% | 2,196,000 |
| Jun 1978 | $8.31 | $8.44 | $7.75 | $7.81 | -5.30% | 2,332,600 |
| May 1978 | $7.81 | $8.38 | $7.69 | $8.25 | +5.60% | 3,117,000 |
| Apr 1978 | $8.00 | $8.25 | $7.75 | $7.81 | -2.34% | 3,065,000 |
| Mar 1978 | $8.06 | $8.19 | $7.88 | $8.00 | -0.78% | 2,697,400 |
| Feb 1978 | $8.13 | $8.19 | $8.00 | $8.06 | -0.77% | 1,687,000 |
| Jan 1978 | $8.25 | $8.38 | $8.00 | $8.13 | -1.52% | 3,536,200 |
| Dec 1977 | $8.63 | $8.94 | $8.25 | $8.25 | -4.35% | 2,091,000 |
| Nov 1977 | $8.31 | $8.81 | $8.06 | $8.63 | +3.76% | 2,552,200 |
| Oct 1977 | $8.63 | $8.69 | $8.19 | $8.31 | -3.62% | 2,533,000 |
| Sep 1977 | $8.44 | $8.63 | $8.00 | $8.63 | +2.22% | 2,902,200 |
| Aug 1977 | $8.31 | $8.50 | $8.25 | $8.44 | +2.27% | 4,255,600 |
| Jul 1977 | $8.25 | $8.75 | $8.13 | $8.25 | 0.00% | 2,608,600 |
| Jun 1977 | $8.13 | $8.50 | $8.13 | $8.25 | +1.54% | 3,704,200 |
| May 1977 | $7.88 | $8.25 | $7.88 | $8.13 | +3.17% | 2,681,400 |
| Apr 1977 | $8.06 | $8.38 | $7.69 | $7.88 | -2.33% | 1,933,600 |
| Mar 1977 | $8.25 | $8.50 | $7.81 | $8.06 | -2.27% | 2,583,800 |
| Feb 1977 | $8.50 | $8.50 | $8.06 | $8.25 | -2.94% | 1,816,800 |
| Jan 1977 | $8.38 | $8.81 | $8.25 | $8.50 | +1.49% | 4,838,400 |
| Dec 1976 | $8.25 | $8.69 | $7.94 | $8.38 | +1.52% | 3,658,800 |
| Nov 1976 | $7.56 | $8.38 | $7.56 | $8.25 | +9.09% | 3,351,200 |
| Oct 1976 | $7.88 | $8.31 | $7.38 | $7.56 | -3.97% | 3,553,000 |
| Sep 1976 | $7.81 | $8.19 | $7.31 | $7.88 | +0.80% | 4,118,200 |
| Aug 1976 | $7.13 | $7.94 | $7.06 | $7.81 | +9.65% | 2,208,600 |
| Jul 1976 | $7.31 | $7.50 | $6.94 | $7.13 | -2.56% | 2,723,400 |
| Jun 1976 | $7.13 | $7.44 | $6.81 | $7.31 | +2.63% | 2,516,600 |
| May 1976 | $7.44 | $7.50 | $6.81 | $7.13 | -4.20% | 3,176,200 |
| Apr 1976 | $7.38 | $7.63 | $7.06 | $7.44 | +0.85% | 3,121,800 |
| Mar 1976 | $7.38 | $7.69 | $7.19 | $7.38 | +0.85% | 2,968,800 |
| Feb 1976 | $7.88 | $8.00 | $7.31 | $7.31 | -7.14% | 2,749,000 |
| Jan 1976 | $7.25 | $8.13 | $7.19 | $7.88 | +8.62% | 11,642,200 |
| Dec 1975 | $7.44 | $7.44 | $6.88 | $7.25 | -2.52% | 1,677,200 |
| Nov 1975 | $7.38 | $7.56 | $7.13 | $7.44 | +0.85% | 1,061,200 |
| Oct 1975 | $6.44 | $7.44 | $6.31 | $7.38 | +14.56% | 2,179,800 |
| Sep 1975 | $7.00 | $7.00 | $6.19 | $6.44 | -8.04% | 1,426,000 |
| Aug 1975 | $7.31 | $7.44 | $6.44 | $7.00 | -4.27% | 1,285,000 |
| Jul 1975 | $7.75 | $8.06 | $7.31 | $7.31 | -5.65% | 1,482,200 |
| Jun 1975 | $7.25 | $8.19 | $7.00 | $7.75 | +6.90% | 2,362,000 |
| May 1975 | $6.50 | $7.31 | $6.38 | $7.25 | +11.54% | 1,768,600 |
| Apr 1975 | $6.75 | $6.81 | $6.25 | $6.50 | -3.70% | 1,721,200 |
| Mar 1975 | $7.38 | $7.56 | $6.44 | $6.75 | -8.47% | 1,760,200 |
| Feb 1975 | $7.06 | $7.56 | $6.94 | $7.38 | +4.42% | 3,003,400 |
| Jan 1975 | $6.44 | $7.44 | $6.31 | $7.06 | +9.71% | 2,906,400 |
| Dec 1974 | $6.88 | $6.88 | $5.81 | $6.44 | -6.36% | 1,111,400 |
| Nov 1974 | $6.69 | $7.44 | $5.94 | $6.88 | +2.80% | 1,134,400 |
| Oct 1974 | $5.00 | $6.88 | $4.94 | $6.69 | +33.75% | 1,797,200 |
| Sep 1974 | $5.19 | $5.38 | $4.56 | $5.00 | -3.61% | 1,747,600 |
| Aug 1974 | $5.75 | $6.06 | $5.00 | $5.19 | -10.75% | 1,789,000 |
| Jul 1974 | $5.81 | $6.38 | $5.63 | $5.81 | +1.09% | 1,500,000 |
| Jun 1974 | $6.31 | $6.56 | $5.75 | $5.75 | -8.91% | 1,188,400 |
| May 1974 | $6.50 | $7.00 | $6.06 | $6.31 | -2.88% | 2,138,600 |
| Apr 1974 | $7.63 | $7.69 | $6.50 | $6.50 | -14.75% | 1,291,400 |
| Mar 1974 | $7.75 | $7.94 | $7.50 | $7.63 | -1.61% | 2,576,000 |
| Feb 1974 | $8.00 | $8.25 | $7.63 | $7.75 | -3.13% | 1,508,000 |
| Jan 1974 | $8.50 | $9.00 | $7.75 | $8.00 | -5.19% | 1,605,600 |
| Dec 1973 | $7.69 | $8.94 | $7.00 | $8.44 | +9.76% | 1,857,800 |
| Nov 1973 | $10.19 | $10.19 | $7.50 | $7.69 | -24.54% | 2,488,400 |
| Oct 1973 | $11.75 | $12.13 | $10.13 | $10.19 | -13.30% | 1,110,600 |
| Sep 1973 | $11.19 | $12.38 | $11.19 | $11.75 | +5.03% | 950,200 |
| Aug 1973 | $11.38 | $11.38 | $10.56 | $11.19 | -1.65% | 598,400 |
| Jul 1973 | $11.50 | $11.94 | $11.25 | $11.38 | -2.67% | 573,200 |
| Jun 1973 | $12.00 | $12.06 | $11.00 | $11.69 | -3.61% | 531,000 |
| May 1973 | $10.88 | $12.19 | $10.81 | $12.13 | +11.49% | 763,000 |
| Apr 1973 | $10.81 | $11.19 | $10.69 | $10.88 | +1.16% | 939,600 |
| Mar 1973 | $11.81 | $11.88 | $10.13 | $10.75 | -8.99% | 967,000 |
| Feb 1973 | $11.88 | $12.88 | $11.69 | $11.81 | -0.53% | 836,600 |
| Jan 1973 | $13.38 | $13.75 | $11.31 | $11.88 | -11.21% | 1,256,200 |
| Dec 1972 | $13.75 | $14.06 | $12.81 | $13.38 | -2.28% | 513,800 |
| Nov 1972 | $12.63 | $14.38 | $12.50 | $13.69 | +8.96% | 1,044,000 |
| Oct 1972 | $11.06 | $12.56 | $10.94 | $12.56 | +13.56% | 808,800 |
| Sep 1972 | $11.19 | $11.25 | $10.63 | $11.06 | -1.12% | 704,200 |
| Aug 1972 | $10.19 | $11.44 | $9.69 | $11.19 | +9.82% | 1,217,200 |
| Jul 1972 | $10.13 | $10.94 | $10.00 | $10.19 | +0.62% | 580,600 |
| Jun 1972 | $10.38 | $10.63 | $9.69 | $10.13 | – | 1,273,200 |
Seasonality
ETR 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 | 0.8% | 0.8% | 2.3% | 2.2% | 0.6% | -1.7% | 3.7% | 1.7% | -2.1% | 6.8% | 3.4% | -1.3% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 2 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 10 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 3.7% | 12.4% | 4.9% | 4.9% | -7.0% | 5.3% | -6.3% | -0.6% | -6.6% | 10.9% | ||
| 2025 | 6.9% | 8.5% | -2.1% | -2.7% | 0.9% | -0.2% | 8.8% | -1.9% | 5.8% | 3.1% | 2.2% | -5.2% |
| 2024 | -1.4% | 3.0% | 4.0% | 0.9% | 6.6% | -4.9% | 8.4% | 5.1% | 9.0% | 17.6% | 1.7% | -2.9% |
| 2023 | -3.8% | -4.0% | 4.7% | -0.1% | -7.8% | -0.8% | 5.5% | -6.2% | -2.9% | 3.3% | 7.3% | -0.2% |
| 2022 | -0.8% | -5.0% | 11.0% | 1.8% | 2.1% | -6.4% | 2.2% | 1.0% | -12.7% | 6.5% | 9.6% | -3.2% |
| 2021 | -4.5% | -8.0% | 14.6% | 9.9% | -2.8% | -5.3% | 3.2% | 8.4% | -10.2% | 3.7% | -1.6% | 12.3% |
| 2020 | 9.8% | -10.5% | -19.6% | 1.6% | 7.6% | -7.9% | 12.1% | -4.8% | -0.6% | 2.7% | 8.5% | -8.3% |
| 2019 | 3.6% | 5.7% | 2.5% | 1.3% | 1.1% | 6.0% | 2.6% | 7.8% | 4.0% | 3.5% | -3.4% | 2.9% |
| 2018 | -3.3% | -2.5% | 3.9% | 3.6% | 0.3% | -0.1% | 0.6% | 4.0% | -2.9% | 3.5% | 4.8% | -1.1% |
| 2017 | -2.5% | 8.3% | -0.9% | 0.4% | 4.9% | -2.9% | -0.1% | 4.4% | -3.5% | 13.0% | 1.3% | -5.9% |