Exelon Corp (EXC) stock
EXCNasdaqElectric & Other Services CombinedFiscal year ends December 31
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 30, 2026Score 5/304% below fair value
$46.16+0.25 (+0.54%)
Close on Oct 30, 2026Market cap $47.65BP/E 16.8Yield 3.47%
Price history
Exelon share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$46.16
+0.54% on the day
52-week range
$39.73 – $50.65
-8.9% from the high
Change over 52 weeks
-1.9%
From $47.07 on Oct 30, 2025
Average volume
8.07M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $40.22 | $47.09 | $39.81 | $46.16 | +14.26% | 172,008,415 |
| Sep 2026 | $43.83 | $44.59 | $39.73 | $40.40 | -7.59% | 179,525,857 |
| Aug 2026 | $45.88 | $46.43 | $43.04 | $43.72 | -4.58% | 126,000,348 |
| Jul 2026 | $46.61 | $48.54 | $44.74 | $45.82 | -1.72% | 206,489,215 |
| Jun 2026 | $45.31 | $47.52 | $44.15 | $46.62 | +2.15% | 186,294,534 |
| May 2026 | $46.22 | $47.01 | $43.27 | $45.64 | -0.76% | 166,616,069 |
| Apr 2026 | $48.82 | $50.11 | $45.63 | $45.99 | -6.18% | 168,505,863 |
| Mar 2026 | $49.05 | $50.65 | $46.18 | $49.02 | -0.91% | 202,489,078 |
| Feb 2026 | $45.00 | $49.88 | $43.25 | $49.47 | +10.47% | 187,309,127 |
| Jan 2026 | $43.56 | $45.23 | $42.76 | $44.78 | +2.73% | 151,270,746 |
| Dec 2025 | $46.22 | $46.57 | $42.97 | $43.59 | -7.49% | 154,598,305 |
| Nov 2025 | $45.86 | $48.00 | $45.07 | $47.12 | +2.17% | 155,643,997 |
| Oct 2025 | $45.48 | $48.51 | $44.55 | $46.12 | +2.47% | 158,844,000 |
| Sep 2025 | $43.63 | $45.06 | $42.58 | $45.01 | +3.04% | 117,228,232 |
| Aug 2025 | $45.51 | $45.78 | $43.54 | $43.68 | -2.80% | 124,965,951 |
| Jul 2025 | $43.90 | $44.97 | $42.47 | $44.94 | +3.50% | 119,883,859 |
| Jun 2025 | $43.58 | $43.89 | $42.11 | $43.42 | -0.91% | 123,257,138 |
| May 2025 | $46.63 | $47.13 | $41.71 | $43.82 | -6.57% | 171,572,750 |
| Apr 2025 | $45.76 | $48.11 | $42.85 | $46.90 | +1.78% | 211,963,069 |
| Mar 2025 | $44.05 | $46.22 | $42.55 | $46.08 | +4.25% | 169,938,310 |
| Feb 2025 | $39.86 | $44.46 | $39.67 | $44.20 | +10.50% | 159,489,266 |
| Jan 2025 | $37.91 | $40.86 | $37.13 | $40.00 | +6.27% | 129,115,670 |
| Dec 2024 | $39.48 | $39.54 | $35.94 | $37.64 | -4.85% | 143,908,337 |
| Nov 2024 | $39.24 | $39.89 | $37.76 | $39.56 | +0.66% | 122,133,957 |
| Oct 2024 | $40.55 | $41.19 | $39.21 | $39.30 | -3.08% | 135,535,433 |
| Sep 2024 | $38.12 | $40.76 | $38.00 | $40.55 | +6.46% | 162,442,804 |
| Aug 2024 | $36.96 | $39.88 | $36.77 | $38.09 | +2.39% | 129,289,801 |
| Jul 2024 | $34.76 | $37.54 | $34.01 | $37.20 | +7.48% | 128,670,054 |
| Jun 2024 | $37.55 | $37.58 | $34.46 | $34.61 | -7.83% | 177,594,209 |
| May 2024 | $37.29 | $39.00 | $36.13 | $37.55 | -0.08% | 150,289,736 |
| Apr 2024 | $37.70 | $38.04 | $35.75 | $37.58 | +0.03% | 108,098,661 |
| Mar 2024 | $35.22 | $37.70 | $34.98 | $37.57 | +4.83% | 148,147,426 |
| Feb 2024 | $34.81 | $36.46 | $33.35 | $35.84 | +2.96% | 141,347,763 |
| Jan 2024 | $35.75 | $36.79 | $34.03 | $34.81 | -3.04% | 146,131,638 |
| Dec 2023 | $38.58 | $41.43 | $34.05 | $35.90 | -6.78% | 218,047,616 |
| Nov 2023 | $39.01 | $41.48 | $38.17 | $38.51 | -1.10% | 137,130,424 |
| Oct 2023 | $37.59 | $40.67 | $35.71 | $38.94 | +3.04% | 131,727,832 |
| Sep 2023 | $40.35 | $42.16 | $37.51 | $37.79 | -5.81% | 100,631,544 |
| Aug 2023 | $41.81 | $42.01 | $39.40 | $40.12 | -4.16% | 105,984,300 |
| Jul 2023 | $40.62 | $43.53 | $40.45 | $41.86 | +2.75% | 116,815,900 |
| Jun 2023 | $39.87 | $41.43 | $39.00 | $40.74 | +2.75% | 124,843,258 |
| May 2023 | $42.45 | $43.40 | $38.80 | $39.65 | -6.57% | 156,350,819 |
| Apr 2023 | $41.81 | $43.71 | $41.44 | $42.44 | +1.31% | 114,971,484 |
| Mar 2023 | $40.07 | $42.39 | $38.98 | $41.89 | +3.71% | 197,102,694 |
| Feb 2023 | $41.91 | $43.34 | $39.69 | $40.39 | -4.27% | 149,929,118 |
| Jan 2023 | $43.25 | $44.37 | $40.95 | $42.19 | -2.41% | 107,909,157 |
| Dec 2022 | $41.66 | $43.65 | $40.79 | $43.23 | +4.50% | 164,360,159 |
| Nov 2022 | $38.90 | $41.39 | $36.03 | $41.37 | +7.20% | 178,605,942 |
| Oct 2022 | $38.25 | $40.04 | $35.19 | $38.59 | +3.02% | 184,296,875 |
| Sep 2022 | $43.72 | $46.19 | $37.36 | $37.46 | -14.69% | 165,699,985 |
| Aug 2022 | $46.41 | $47.23 | $43.88 | $43.91 | -5.55% | 145,118,881 |
| Jul 2022 | $45.20 | $46.75 | $42.73 | $46.49 | +2.58% | 108,528,775 |
| Jun 2022 | $49.50 | $49.50 | $40.17 | $45.32 | -7.79% | 137,985,880 |
| May 2022 | $46.87 | $49.86 | $45.40 | $49.15 | +5.07% | 146,612,107 |
| Apr 2022 | $47.60 | $50.71 | $46.71 | $46.78 | -1.78% | 145,957,339 |
| Mar 2022 | $42.00 | $48.03 | $41.87 | $47.63 | +11.91% | 181,483,816 |
| Feb 2022 | $40.94 | $44.02 | $40.11 | $42.56 | +3.44% | 245,551,185 |
| Jan 2022 | $40.54 | $57.45 | $39.43 | $41.15 | +0.33% | 180,983,543 |
| Dec 2021 | $53.25 | $56.89 | $40.21 | $41.01 | -22.23% | 124,383,373 |
| Nov 2021 | $53.03 | $54.86 | $52.30 | $52.73 | -0.86% | 103,353,500 |
| Oct 2021 | $48.42 | $53.54 | $47.50 | $53.19 | +10.03% | 98,692,400 |
| Sep 2021 | $49.11 | $50.99 | $48.04 | $48.34 | -1.39% | 119,246,800 |
| Aug 2021 | $47.07 | $49.45 | $46.42 | $49.02 | +4.74% | 89,903,800 |
| Jul 2021 | $44.45 | $47.62 | $44.24 | $46.80 | +5.62% | 78,181,300 |
| Jun 2021 | $44.99 | $47.36 | $43.75 | $44.31 | -1.79% | 108,068,200 |
| May 2021 | $45.24 | $46.27 | $42.80 | $45.12 | +0.40% | 132,419,100 |
| Apr 2021 | $43.71 | $46.37 | $43.51 | $44.94 | +2.74% | 97,708,600 |
| Mar 2021 | $39.04 | $43.98 | $38.85 | $43.74 | +13.32% | 135,496,700 |
| Feb 2021 | $41.87 | $44.04 | $38.35 | $38.60 | -7.12% | 93,123,100 |
| Jan 2021 | $42.42 | $43.64 | $40.84 | $41.56 | -1.56% | 95,302,400 |
| Dec 2020 | $41.32 | $43.12 | $40.53 | $42.22 | +2.80% | 96,055,600 |
| Nov 2020 | $40.51 | $46.02 | $39.94 | $41.07 | +2.96% | 116,587,000 |
| Oct 2020 | $35.91 | $42.77 | $35.22 | $39.89 | +11.55% | 138,159,600 |
| Sep 2020 | $36.70 | $38.35 | $33.97 | $35.76 | -3.12% | 117,261,600 |
| Aug 2020 | $38.38 | $39.29 | $35.97 | $36.91 | -4.40% | 110,326,700 |
| Jul 2020 | $36.15 | $39.52 | $35.89 | $38.61 | +6.39% | 127,489,500 |
| Jun 2020 | $38.32 | $41.96 | $34.49 | $36.29 | -5.27% | 144,338,500 |
| May 2020 | $36.54 | $38.71 | $34.44 | $38.31 | +3.32% | 125,640,200 |
| Apr 2020 | $35.20 | $39.83 | $32.39 | $37.08 | +0.73% | 119,343,500 |
| Mar 2020 | $43.19 | $46.87 | $29.28 | $36.81 | -14.61% | 216,176,700 |
| Feb 2020 | $47.68 | $50.54 | $42.32 | $43.11 | -9.41% | 114,713,200 |
| Jan 2020 | $45.78 | $48.28 | $45.12 | $47.59 | +4.39% | 126,007,900 |
| Dec 2019 | $44.30 | $45.73 | $43.57 | $45.59 | +2.68% | 122,459,500 |
| Nov 2019 | $45.44 | $45.92 | $43.81 | $44.40 | -2.40% | 139,179,000 |
| Oct 2019 | $48.24 | $48.58 | $43.42 | $45.49 | -5.84% | 161,666,200 |
| Sep 2019 | $47.08 | $49.32 | $46.64 | $48.31 | +2.22% | 109,331,200 |
| Aug 2019 | $44.04 | $47.47 | $43.69 | $47.26 | +4.88% | 130,981,000 |
| Jul 2019 | $47.97 | $49.80 | $44.90 | $45.06 | -6.01% | 128,925,300 |
| Jun 2019 | $48.31 | $51.18 | $47.38 | $47.94 | -0.29% | 102,228,000 |
| May 2019 | $50.76 | $50.82 | $47.68 | $48.08 | -5.63% | 98,344,100 |
| Apr 2019 | $50.34 | $51.03 | $48.79 | $50.95 | +1.64% | 114,503,900 |
| Mar 2019 | $48.70 | $50.85 | $48.10 | $50.13 | +3.17% | 113,078,800 |
| Feb 2019 | $47.67 | $48.97 | $46.03 | $48.59 | +1.74% | 107,099,600 |
| Jan 2019 | $44.78 | $47.93 | $43.51 | $47.76 | +5.90% | 111,222,000 |
| Dec 2018 | $46.35 | $47.40 | $43.10 | $45.10 | -2.78% | 120,348,700 |
| Nov 2018 | $43.94 | $61.54 | $43.02 | $46.39 | +5.89% | 118,100,400 |
| Oct 2018 | $43.46 | $44.87 | $42.44 | $43.81 | +0.34% | 138,624,700 |
| Sep 2018 | $44.09 | $44.85 | $42.19 | $43.66 | -0.11% | 108,540,700 |
| Aug 2018 | $42.18 | $45.05 | $41.72 | $43.71 | +2.85% | 109,033,700 |
| Jul 2018 | $42.67 | $43.20 | $40.97 | $42.50 | -0.24% | 107,736,000 |
| Jun 2018 | $41.39 | $42.72 | $39.63 | $42.60 | +2.92% | 135,166,700 |
| May 2018 | $40.00 | $41.72 | $39.10 | $41.39 | +4.31% | 141,749,300 |
| Apr 2018 | $39.10 | $39.99 | $37.45 | $39.68 | +1.72% | 103,171,100 |
| Mar 2018 | $37.18 | $39.32 | $36.50 | $39.01 | +5.32% | 134,588,600 |
| Feb 2018 | $38.53 | $38.71 | $35.57 | $37.04 | -3.82% | 157,303,500 |
| Jan 2018 | $39.54 | $39.88 | $37.74 | $38.51 | -2.28% | 142,038,200 |
| Dec 2017 | $41.89 | $42.09 | $38.76 | $39.41 | -5.51% | 113,148,600 |
| Nov 2017 | $40.32 | $42.67 | $39.47 | $41.71 | +3.73% | 97,667,300 |
| Oct 2017 | $37.81 | $40.38 | $37.55 | $40.21 | +6.74% | 101,862,300 |
| Sep 2017 | $37.95 | $38.50 | $36.63 | $37.67 | -0.53% | 110,727,400 |
| Aug 2017 | $38.48 | $38.78 | $37.25 | $37.87 | -1.23% | 91,929,400 |
| Jul 2017 | $36.20 | $38.50 | $35.37 | $38.34 | +6.29% | 91,111,600 |
| Jun 2017 | $36.25 | $37.44 | $35.80 | $36.07 | -0.66% | 93,145,100 |
| May 2017 | $34.65 | $36.45 | $33.30 | $36.31 | +4.85% | 135,837,900 |
| Apr 2017 | $35.95 | $36.47 | $34.53 | $34.63 | -3.75% | 87,892,700 |
| Mar 2017 | $36.32 | $36.63 | $35.30 | $35.98 | -1.99% | 102,764,600 |
| Feb 2017 | $35.66 | $37.19 | $34.47 | $36.71 | +2.31% | 102,836,100 |
| Jan 2017 | $35.67 | $36.21 | $34.80 | $35.88 | +1.10% | 103,426,600 |
| Dec 2016 | $32.32 | $36.36 | $31.77 | $35.49 | +9.17% | 150,176,500 |
| Nov 2016 | $34.02 | $34.06 | $29.82 | $32.51 | -4.58% | 141,555,300 |
| Oct 2016 | $33.25 | $34.13 | $31.68 | $34.07 | +2.34% | 98,788,900 |
| Sep 2016 | $33.91 | $35.27 | $32.86 | $33.29 | -2.09% | 99,272,200 |
| Aug 2016 | $37.20 | $37.70 | $33.61 | $34.00 | -8.80% | 115,601,300 |
| Jul 2016 | $36.45 | $37.55 | $35.37 | $37.28 | +2.53% | 89,096,900 |
| Jun 2016 | $34.28 | $36.37 | $33.61 | $36.36 | +6.10% | 119,241,300 |
| May 2016 | $35.26 | $35.95 | $33.27 | $34.27 | -2.34% | 104,903,500 |
| Apr 2016 | $35.74 | $35.95 | $33.18 | $35.09 | -2.15% | 114,605,500 |
| Mar 2016 | $31.77 | $35.95 | $30.87 | $35.86 | +13.88% | 152,523,300 |
| Feb 2016 | $29.40 | $33.12 | $29.26 | $31.49 | +6.49% | 193,315,600 |
| Jan 2016 | $27.48 | $29.67 | $26.26 | $29.57 | +6.48% | 151,861,200 |
| Dec 2015 | $27.48 | $28.00 | $25.09 | $27.77 | +1.68% | 166,786,700 |
| Nov 2015 | $27.97 | $29.21 | $27.28 | $27.31 | -2.18% | 161,025,500 |
| Oct 2015 | $29.67 | $31.37 | $27.71 | $27.92 | -5.99% | 179,557,900 |
| Sep 2015 | $30.41 | $31.94 | $28.41 | $29.70 | -3.45% | 176,839,300 |
| Aug 2015 | $32.07 | $34.44 | $30.31 | $30.76 | -4.14% | 199,550,200 |
| Jul 2015 | $31.51 | $33.78 | $30.63 | $32.09 | +2.13% | 197,709,900 |
| Jun 2015 | $34.01 | $34.53 | $31.28 | $31.42 | -7.12% | 143,692,900 |
| May 2015 | $34.06 | $34.98 | $32.95 | $33.83 | -0.56% | 114,368,600 |
| Apr 2015 | $32.62 | $34.35 | $32.30 | $34.02 | +1.22% | 135,782,700 |
| Mar 2015 | $33.92 | $34.02 | $31.71 | $33.61 | -0.91% | 167,581,300 |
| Feb 2015 | $36.00 | $36.99 | $32.61 | $33.92 | -5.88% | 153,628,100 |
| Jan 2015 | $37.08 | $38.25 | $36.01 | $36.04 | -2.80% | 114,241,100 |
| Dec 2014 | $35.94 | $38.93 | $35.09 | $37.08 | +2.52% | 138,203,200 |
| Nov 2014 | $36.55 | $37.90 | $34.69 | $36.17 | -1.15% | 118,333,400 |
| Oct 2014 | $34.19 | $36.89 | $33.07 | $36.59 | +7.33% | 160,450,400 |
| Sep 2014 | $33.43 | $34.91 | $32.58 | $34.09 | +2.01% | 120,409,900 |
| Aug 2014 | $31.14 | $33.42 | $30.66 | $33.42 | +7.53% | 117,128,000 |
| Jul 2014 | $36.08 | $36.26 | $30.80 | $31.08 | -14.80% | 177,331,800 |
| Jun 2014 | $36.62 | $37.73 | $34.81 | $36.48 | -0.95% | 212,120,700 |
| May 2014 | $35.45 | $36.85 | $33.50 | $36.83 | +5.14% | 175,572,200 |
| Apr 2014 | $33.60 | $36.60 | $33.11 | $35.03 | +4.38% | 155,326,200 |
| Mar 2014 | $30.24 | $33.94 | $29.14 | $33.56 | +10.36% | 136,380,100 |
| Feb 2014 | $29.12 | $30.95 | $28.57 | $30.41 | +4.86% | 153,791,400 |
| Jan 2014 | $27.46 | $29.31 | $26.45 | $29.00 | +5.88% | 149,362,500 |
| Dec 2013 | $26.95 | $28.50 | $26.64 | $27.39 | +1.78% | 155,802,800 |
| Nov 2013 | $28.65 | $29.14 | $26.87 | $26.91 | -5.71% | 182,010,100 |
| Oct 2013 | $29.67 | $30.59 | $27.58 | $28.54 | -3.71% | 177,158,200 |
| Sep 2013 | $30.66 | $31.19 | $29.42 | $29.64 | -2.79% | 99,998,500 |
| Aug 2013 | $30.58 | $31.45 | $29.67 | $30.49 | -0.33% | 156,968,600 |
| Jul 2013 | $30.95 | $32.42 | $29.44 | $30.59 | -0.94% | 105,460,600 |
| Jun 2013 | $31.38 | $32.01 | $29.84 | $30.88 | -1.47% | 146,770,400 |
| May 2013 | $37.28 | $37.44 | $31.34 | $31.34 | -16.45% | 184,518,000 |
| Apr 2013 | $34.42 | $37.80 | $34.29 | $37.51 | +8.79% | 125,690,700 |
| Mar 2013 | $30.96 | $34.56 | $30.64 | $34.48 | +11.26% | 113,750,200 |
| Feb 2013 | $31.49 | $32.60 | $30.13 | $30.99 | -1.43% | 181,354,700 |
| Jan 2013 | $30.09 | $31.53 | $29.10 | $31.44 | +5.72% | 154,034,000 |
| Dec 2012 | $30.22 | $30.66 | $28.89 | $29.74 | -1.59% | 147,702,400 |
| Nov 2012 | $36.00 | $36.84 | $28.40 | $30.22 | -15.54% | 261,130,700 |
| Oct 2012 | $35.66 | $37.50 | $35.20 | $35.78 | +0.56% | 103,024,400 |
| Sep 2012 | $36.58 | $36.58 | $34.54 | $35.58 | -2.44% | 118,965,400 |
| Aug 2012 | $39.44 | $39.75 | $36.40 | $36.47 | -6.77% | 141,338,900 |
| Jul 2012 | $37.63 | $39.82 | $37.03 | $39.12 | +3.99% | 95,061,600 |
| Jun 2012 | $36.55 | $38.99 | $36.27 | $37.62 | +1.73% | 135,112,100 |
| May 2012 | $39.00 | $39.37 | $36.50 | $36.98 | -5.20% | 140,792,600 |
| Apr 2012 | $39.31 | $39.35 | $37.48 | $39.01 | -0.51% | 134,939,200 |
| Mar 2012 | $39.00 | $39.95 | $38.31 | $39.21 | +0.36% | 143,370,900 |
| Feb 2012 | $39.91 | $40.31 | $38.82 | $39.07 | -1.79% | 149,249,100 |
| Jan 2012 | $43.22 | $43.70 | $38.57 | $39.78 | -8.28% | 184,102,500 |
| Dec 2011 | $44.15 | $44.45 | $41.88 | $43.37 | -2.12% | 106,161,400 |
| Nov 2011 | $43.93 | $45.45 | $41.74 | $44.31 | -0.18% | 129,516,100 |
| Oct 2011 | $42.51 | $44.82 | $39.93 | $44.39 | +4.18% | 129,214,400 |
| Sep 2011 | $43.18 | $44.68 | $41.59 | $42.61 | -1.18% | 123,445,100 |
| Aug 2011 | $44.48 | $44.58 | $39.51 | $43.12 | -2.16% | 177,107,000 |
| Jul 2011 | $42.84 | $45.27 | $42.58 | $44.07 | +2.87% | 98,095,900 |
| Jun 2011 | $41.86 | $42.89 | $40.91 | $42.84 | +2.37% | 108,416,600 |
| May 2011 | $42.20 | $42.84 | $40.96 | $41.85 | -0.76% | 112,722,200 |
| Apr 2011 | $41.27 | $42.35 | $39.53 | $42.17 | +2.26% | 88,410,400 |
| Mar 2011 | $41.77 | $43.58 | $39.06 | $41.24 | -1.25% | 146,583,800 |
| Feb 2011 | $42.79 | $43.30 | $41.00 | $41.76 | -1.76% | 108,265,600 |
| Jan 2011 | $41.98 | $43.53 | $41.63 | $42.51 | +2.09% | 90,746,900 |
| Dec 2010 | $39.71 | $42.30 | $39.26 | $41.64 | +5.77% | 99,438,700 |
| Nov 2010 | $41.09 | $41.82 | $39.05 | $39.37 | -3.55% | 110,469,900 |
| Oct 2010 | $42.90 | $44.49 | $40.39 | $40.82 | -4.13% | 96,721,700 |
| Sep 2010 | $41.10 | $43.32 | $40.81 | $42.58 | +4.57% | 74,552,200 |
| Aug 2010 | $42.00 | $42.94 | $39.52 | $40.72 | -2.65% | 90,663,800 |
| Jul 2010 | $38.09 | $42.74 | $37.63 | $41.83 | +10.17% | 111,140,300 |
| Jun 2010 | $38.45 | $41.62 | $37.24 | $37.97 | -1.63% | 117,959,300 |
| May 2010 | $43.88 | $44.21 | $28.20 | $38.60 | -11.45% | 118,086,500 |
| Apr 2010 | $43.99 | $45.10 | $42.78 | $43.59 | -0.50% | 95,896,700 |
| Mar 2010 | $43.67 | $45.75 | $42.97 | $43.81 | +1.18% | 97,564,800 |
| Feb 2010 | $45.84 | $46.45 | $42.97 | $43.30 | -5.09% | 95,650,000 |
| Jan 2010 | $49.07 | $49.88 | $45.60 | $45.62 | -6.65% | 106,787,400 |
| Dec 2009 | $48.28 | $51.98 | $48.28 | $48.87 | +1.43% | 81,284,900 |
| Nov 2009 | $47.16 | $48.51 | $45.90 | $48.18 | +2.60% | 74,626,400 |
| Oct 2009 | $49.55 | $51.17 | $46.43 | $46.96 | -5.36% | 95,333,600 |
| Sep 2009 | $49.76 | $52.23 | $48.00 | $49.62 | -0.80% | 79,014,700 |
| Aug 2009 | $51.33 | $51.83 | $48.60 | $50.02 | -1.65% | 67,947,200 |
| Jul 2009 | $51.57 | $54.47 | $47.30 | $50.86 | -0.68% | 99,168,700 |
| Jun 2009 | $48.58 | $51.42 | $46.23 | $51.21 | +6.67% | 102,934,100 |
| May 2009 | $46.24 | $51.46 | $45.30 | $48.01 | +4.08% | 87,455,400 |
| Apr 2009 | $44.89 | $49.55 | $44.24 | $46.13 | +1.63% | 79,216,700 |
| Mar 2009 | $46.24 | $47.54 | $38.41 | $45.39 | -3.88% | 123,686,800 |
| Feb 2009 | $53.61 | $58.66 | $46.00 | $47.22 | -12.91% | 80,319,200 |
| Jan 2009 | $55.75 | $58.98 | $50.59 | $54.22 | -2.50% | 76,531,000 |
| Dec 2008 | $55.56 | $56.27 | $48.76 | $55.61 | -1.07% | 79,072,600 |
| Nov 2008 | $54.10 | $57.51 | $44.23 | $56.21 | +3.63% | 98,283,600 |
| Oct 2008 | $61.94 | $63.84 | $41.23 | $54.24 | -13.38% | 160,778,500 |
| Sep 2008 | $76.62 | $77.85 | $60.00 | $62.62 | -17.56% | 126,616,400 |
| Aug 2008 | $79.04 | $79.25 | $72.22 | $75.96 | -3.38% | 73,693,300 |
| Jul 2008 | $89.43 | $92.13 | $77.78 | $78.62 | -12.61% | 96,311,200 |
| Jun 2008 | $87.52 | $91.84 | $86.27 | $89.96 | +2.23% | 66,347,600 |
| May 2008 | $85.53 | $90.65 | $82.19 | $88.00 | +2.95% | 69,445,800 |
| Apr 2008 | $82.05 | $88.04 | $81.00 | $85.48 | +5.18% | 70,510,700 |
| Mar 2008 | $75.82 | $82.46 | $74.90 | $81.27 | +8.58% | 80,374,500 |
| Feb 2008 | $76.36 | $80.57 | $74.39 | $74.85 | -1.64% | 65,856,700 |
| Jan 2008 | $81.75 | $87.25 | $70.00 | $76.10 | -6.79% | 119,383,800 |
| Dec 2007 | $80.54 | $86.83 | $80.54 | $81.64 | +0.70% | 71,755,100 |
| Nov 2007 | $82.47 | $84.92 | $77.56 | $81.07 | -2.07% | 79,626,600 |
| Oct 2007 | $75.86 | $83.00 | $73.76 | $82.78 | +9.85% | 71,305,000 |
| Sep 2007 | $72.60 | $79.38 | $71.66 | $75.36 | +6.64% | 71,252,000 |
| Aug 2007 | $70.50 | $77.36 | $64.73 | $70.67 | +0.74% | 110,347,100 |
| Jul 2007 | $74.00 | $82.60 | $67.85 | $70.15 | -3.37% | 106,840,800 |
| Jun 2007 | $78.05 | $78.78 | $69.73 | $72.60 | -6.92% | 87,118,400 |
| May 2007 | $75.77 | $79.38 | $72.42 | $78.00 | +3.43% | 79,300,600 |
| Apr 2007 | $68.86 | $77.51 | $68.67 | $75.41 | +9.75% | 63,571,600 |
| Mar 2007 | $65.50 | $69.96 | $63.60 | $68.71 | +4.22% | 74,947,400 |
| Feb 2007 | $60.85 | $72.31 | $59.93 | $65.93 | +9.90% | 63,307,900 |
| Jan 2007 | $61.89 | $62.99 | $58.74 | $59.99 | -3.07% | 50,309,100 |
| Dec 2006 | $61.02 | $62.82 | $60.82 | $61.89 | +1.91% | 47,060,600 |
| Nov 2006 | $62.18 | $62.43 | $57.83 | $60.73 | -2.02% | 103,079,300 |
| Oct 2006 | $60.60 | $63.62 | $59.75 | $61.98 | +2.38% | 69,891,700 |
| Sep 2006 | $61.12 | $61.98 | $57.54 | $60.54 | -0.72% | 81,388,000 |
| Aug 2006 | $57.90 | $61.17 | $57.48 | $60.98 | +5.32% | 121,912,300 |
| Jul 2006 | $57.00 | $59.95 | $56.74 | $57.90 | +1.88% | 73,968,300 |
| Jun 2006 | $56.61 | $58.86 | $55.77 | $56.83 | +0.39% | 85,213,600 |
| May 2006 | $53.85 | $56.76 | $53.41 | $56.61 | +4.83% | 88,167,300 |
| Apr 2006 | $52.90 | $55.96 | $51.13 | $54.00 | +2.08% | 60,269,000 |
| Mar 2006 | $56.95 | $57.42 | $52.79 | $52.90 | -7.37% | 54,465,700 |
| Feb 2006 | $56.90 | $58.34 | $54.42 | $57.11 | -0.54% | 53,815,700 |
| Jan 2006 | $53.63 | $59.90 | $52.94 | $57.42 | +8.05% | 63,864,000 |
| Dec 2005 | $52.29 | $56.00 | $52.00 | $53.14 | +2.11% | 56,781,200 |
| Nov 2005 | $51.68 | $53.15 | $49.76 | $52.04 | +0.02% | 57,787,700 |
| Oct 2005 | $53.90 | $54.04 | $46.62 | $52.03 | -2.64% | 84,732,200 |
| Sep 2005 | $53.89 | $57.46 | $52.14 | $53.44 | -0.83% | 70,775,600 |
| Aug 2005 | $53.51 | $54.88 | $50.30 | $53.89 | +0.69% | 51,564,700 |
| Jul 2005 | $51.53 | $54.12 | $49.60 | $53.52 | +4.27% | 46,028,800 |
| Jun 2005 | $47.05 | $52.01 | $46.91 | $51.33 | +9.56% | 54,630,600 |
| May 2005 | $49.50 | $49.70 | $44.14 | $46.85 | -5.35% | 59,921,000 |
| Apr 2005 | $46.30 | $49.55 | $45.14 | $49.50 | +7.87% | 52,006,300 |
| Mar 2005 | $45.55 | $47.18 | $43.69 | $45.89 | +1.17% | 60,483,000 |
| Feb 2005 | $44.40 | $46.20 | $43.32 | $45.36 | +2.51% | 49,315,400 |
| Jan 2005 | $44.30 | $44.47 | $41.77 | $44.25 | +0.41% | 47,110,800 |
| Dec 2004 | $41.72 | $44.90 | $40.85 | $44.07 | +5.66% | 65,792,500 |
| Nov 2004 | $40.00 | $43.00 | $39.01 | $41.71 | +5.28% | 45,664,700 |
| Oct 2004 | $36.75 | $40.10 | $36.73 | $39.62 | +7.99% | 43,733,500 |
| Sep 2004 | $36.86 | $37.90 | $35.99 | $36.69 | -0.43% | 38,166,500 |
| Aug 2004 | $34.65 | $36.85 | $34.65 | $36.85 | +5.59% | 43,298,200 |
| Jul 2004 | $33.20 | $35.44 | $32.69 | $34.90 | +4.84% | 41,015,300 |
| Jun 2004 | $33.31 | $34.14 | $32.10 | $33.29 | -0.03% | 32,225,100 |
| May 2004 | $33.29 | $33.56 | $30.92 | $33.30 | -0.51% | 43,201,500 |
| Apr 2004 | $34.37 | $34.89 | $32.20 | $33.47 | -2.80% | 57,944,400 |
| Mar 2004 | $33.60 | $34.43 | $32.86 | $34.43 | +2.58% | 52,981,400 |
| Feb 2004 | $33.50 | $33.74 | $32.55 | $33.57 | +0.24% | 42,424,800 |
| Jan 2004 | $33.33 | $33.60 | $32.18 | $33.49 | +0.93% | 43,314,800 |
| Dec 2003 | $30.95 | $33.31 | $30.75 | $33.18 | +7.34% | 51,933,600 |
| Nov 2003 | $31.73 | $32.64 | $30.48 | $30.91 | -2.57% | 49,367,000 |
| Oct 2003 | $31.78 | $32.57 | $31.65 | $31.73 | -0.08% | 51,476,400 |
| Sep 2003 | $29.45 | $31.98 | $29.45 | $31.75 | +7.81% | 51,153,200 |
| Aug 2003 | $28.92 | $29.90 | $28.52 | $29.45 | +2.49% | 43,714,000 |
| Jul 2003 | $29.90 | $30.21 | $27.09 | $28.74 | -3.91% | 57,145,800 |
| Jun 2003 | $28.74 | $30.45 | $28.71 | $29.90 | +4.38% | 50,441,800 |
| May 2003 | $26.52 | $29.84 | $26.29 | $28.65 | +8.03% | 66,107,200 |
| Apr 2003 | $25.21 | $26.72 | $24.82 | $26.52 | +5.22% | 63,043,600 |
| Mar 2003 | $24.75 | $25.50 | $23.87 | $25.21 | +2.56% | 49,569,800 |
| Feb 2003 | $25.50 | $25.98 | $23.04 | $24.58 | -3.49% | 43,635,600 |
| Jan 2003 | $26.60 | $27.60 | $24.63 | $25.46 | -3.49% | 72,439,400 |
| Dec 2002 | $25.60 | $26.67 | $24.70 | $26.38 | +5.14% | 52,508,000 |
| Nov 2002 | $25.16 | $26.53 | $24.26 | $25.10 | -0.42% | 43,734,800 |
| Oct 2002 | $24.05 | $25.30 | $21.19 | $25.20 | +6.11% | 69,239,000 |
| Sep 2002 | $22.92 | $24.36 | $21.08 | $23.75 | +1.45% | 54,047,800 |
| Aug 2002 | $24.48 | $26.41 | $22.95 | $23.41 | -4.55% | 53,980,400 |
| Jul 2002 | $26.15 | $26.15 | $18.93 | $24.53 | -6.21% | 68,189,400 |
| Jun 2002 | $26.85 | $27.42 | $25.25 | $26.15 | -2.22% | 36,697,800 |
| May 2002 | $27.15 | $28.49 | $25.05 | $26.75 | -1.49% | 42,506,800 |
| Apr 2002 | $26.13 | $27.38 | $25.60 | $27.15 | +2.51% | 31,792,200 |
| Mar 2002 | $24.85 | $26.94 | $24.83 | $26.49 | +7.49% | 35,851,000 |
| Feb 2002 | $24.62 | $26.07 | $24.10 | $24.64 | +0.08% | 36,483,400 |
| Jan 2002 | $24.15 | $24.62 | $22.95 | $24.62 | +2.84% | 48,667,200 |
| Dec 2001 | $22.31 | $24.35 | $21.75 | $23.94 | +7.33% | 56,358,200 |
| Nov 2001 | $20.87 | $22.35 | $20.55 | $22.31 | +6.04% | 61,944,200 |
| Oct 2001 | $22.45 | $22.83 | $19.83 | $21.04 | -5.67% | 95,925,400 |
| Sep 2001 | $27.38 | $27.84 | $19.37 | $22.30 | -18.32% | 62,593,400 |
| Aug 2001 | $28.45 | $29.50 | $26.72 | $27.30 | -3.36% | 52,461,800 |
| Jul 2001 | $31.75 | $33.82 | $26.50 | $28.25 | -11.88% | 67,143,600 |
| Jun 2001 | $33.90 | $33.90 | $31.05 | $32.06 | -5.46% | 51,724,400 |
| May 2001 | $34.71 | $34.92 | $33.15 | $33.91 | -1.78% | 48,505,600 |
| Apr 2001 | $32.80 | $35.13 | $31.61 | $34.53 | +5.26% | 59,661,000 |
| Mar 2001 | $32.78 | $33.58 | $29.58 | $32.80 | +0.35% | 48,763,600 |
| Feb 2001 | $30.06 | $33.74 | $30.06 | $32.69 | +8.03% | 41,594,400 |
| Jan 2001 | $34.88 | $34.88 | $26.80 | $30.26 | -13.82% | 71,575,600 |
| Dec 2000 | $32.94 | $35.50 | $31.33 | $35.11 | +5.98% | 48,564,400 |
| Nov 2000 | $30.00 | $33.63 | $27.59 | $33.13 | +10.19% | 51,008,200 |
| Oct 2000 | $30.41 | $31.28 | $26.94 | $30.06 | -0.75% | 57,652,200 |
| Sep 2000 | $24.06 | $30.69 | $24.03 | $30.29 | +25.67% | 50,370,400 |
| Aug 2000 | $21.38 | $24.88 | $21.38 | $24.10 | +12.92% | 31,938,800 |
| Jul 2000 | $20.28 | $22.50 | $20.25 | $21.34 | +5.89% | 19,735,600 |
| Jun 2000 | $21.84 | $22.69 | $20.13 | $20.16 | -8.25% | 32,440,000 |
| May 2000 | $20.66 | $23.41 | $20.31 | $21.97 | +5.40% | 27,134,400 |
| Apr 2000 | $18.63 | $22.47 | $18.28 | $20.84 | +13.05% | 25,346,200 |
| Mar 2000 | $19.25 | $20.38 | $17.97 | $18.44 | -1.17% | 32,648,000 |
| Feb 2000 | $20.81 | $21.84 | $18.66 | $18.66 | -10.63% | 41,726,000 |
| Jan 2000 | $17.25 | $21.25 | $16.50 | $20.87 | +20.14% | 40,732,800 |
| Dec 1999 | $16.19 | $17.56 | $15.94 | $17.38 | +5.50% | 27,970,200 |
| Nov 1999 | $19.00 | $19.41 | $15.38 | $16.47 | -13.75% | 34,501,000 |
| Oct 1999 | $18.81 | $19.66 | $18.16 | $19.09 | +1.83% | 21,962,400 |
| Sep 1999 | $20.31 | $21.06 | $17.75 | $18.75 | -7.69% | 28,644,400 |
| Aug 1999 | $21.22 | $21.66 | $20.16 | $20.31 | -4.13% | 20,341,600 |
| Jul 1999 | $20.81 | $22.09 | $20.69 | $21.19 | +1.19% | 27,588,000 |
| Jun 1999 | $24.38 | $24.47 | $20.87 | $20.94 | -14.43% | 41,487,400 |
| May 1999 | $23.69 | $25.25 | $23.03 | $24.47 | +3.16% | 34,715,000 |
| Apr 1999 | $23.13 | $23.87 | $22.25 | $23.72 | +2.57% | 40,858,600 |
| Mar 1999 | $17.69 | $23.44 | $17.28 | $23.13 | +29.82% | 51,933,600 |
| Feb 1999 | $19.00 | $19.06 | $17.63 | $17.81 | -6.71% | 37,420,800 |
| Jan 1999 | $20.69 | $20.94 | $18.63 | $19.09 | -8.53% | 28,777,000 |
| Dec 1998 | $20.06 | $21.09 | $19.34 | $20.87 | +4.05% | 26,808,400 |
| Nov 1998 | $19.28 | $20.91 | $19.28 | $20.06 | +3.55% | 32,088,400 |
| Oct 1998 | $18.38 | $20.50 | $18.25 | $19.37 | +5.44% | 81,967,000 |
| Sep 1998 | $17.13 | $18.38 | $15.69 | $18.38 | +7.30% | 43,500,600 |
| Aug 1998 | $14.87 | $17.56 | $14.50 | $17.13 | +14.41% | 52,915,400 |
| Jul 1998 | $14.69 | $15.16 | $14.25 | $14.97 | +2.57% | 22,854,200 |
| Jun 1998 | $14.06 | $15.31 | $13.97 | $14.59 | +3.32% | 33,487,000 |
| May 1998 | $11.87 | $14.13 | $11.41 | $14.13 | +18.64% | 48,473,200 |
| Apr 1998 | $11.06 | $11.91 | $10.59 | $11.91 | +7.63% | 22,505,200 |
| Mar 1998 | $9.81 | $11.16 | $9.81 | $11.06 | +11.67% | 30,310,800 |
| Feb 1998 | $9.59 | $10.34 | $9.44 | $9.91 | +4.62% | 35,989,200 |
| Jan 1998 | $12.22 | $12.34 | $9.44 | $9.47 | -21.91% | 34,356,200 |
| Dec 1997 | $12.22 | $12.56 | $10.97 | $12.13 | -0.26% | 20,501,000 |
| Nov 1997 | $11.38 | $12.31 | $11.06 | $12.16 | +6.87% | 24,503,800 |
| Oct 1997 | $11.78 | $12.00 | $10.72 | $11.38 | -2.93% | 19,876,200 |
| Sep 1997 | $11.97 | $12.13 | $11.53 | $11.72 | -1.57% | 20,485,400 |
| Aug 1997 | $11.63 | $12.16 | $11.06 | $11.91 | +1.33% | 32,949,200 |
| Jul 1997 | $10.44 | $11.78 | $10.37 | $11.75 | +11.90% | 24,401,600 |
| Jun 1997 | $9.56 | $10.56 | $9.50 | $10.50 | +10.53% | 33,931,000 |
| May 1997 | $9.94 | $10.31 | $9.44 | $9.50 | -3.80% | 44,263,600 |
| Apr 1997 | $10.31 | $10.37 | $9.38 | $9.88 | -3.07% | 24,823,400 |
| Mar 1997 | $11.25 | $11.38 | $10.00 | $10.19 | -9.45% | 22,012,000 |
| Feb 1997 | $11.56 | $11.81 | $10.88 | $11.25 | -2.17% | 32,688,200 |
| Jan 1997 | $12.63 | $13.19 | $11.13 | $11.50 | -8.91% | 51,329,800 |
| Dec 1996 | $12.75 | $12.75 | $12.13 | $12.63 | -0.98% | 33,399,200 |
| Nov 1996 | $12.63 | $13.69 | $12.56 | $12.75 | +0.99% | 28,107,600 |
| Oct 1996 | $11.94 | $12.69 | $11.94 | $12.63 | +6.32% | 15,454,400 |
| Sep 1996 | $11.63 | $12.25 | $11.50 | $11.87 | +1.06% | 15,881,000 |
| Aug 1996 | $11.69 | $12.38 | $11.63 | $11.75 | 0.00% | 21,249,200 |
| Jul 1996 | $13.00 | $13.13 | $11.75 | $11.75 | -9.62% | 16,466,600 |
| Jun 1996 | $12.25 | $13.13 | $11.25 | $13.00 | +5.58% | 29,540,600 |
| May 1996 | $12.38 | $13.13 | $12.06 | $12.31 | -0.51% | 23,714,400 |
| Apr 1996 | $13.37 | $13.44 | $12.13 | $12.38 | -7.04% | 27,935,800 |
| Mar 1996 | $14.25 | $14.44 | $13.13 | $13.31 | -5.75% | 30,385,600 |
| Feb 1996 | $15.44 | $16.25 | $13.69 | $14.13 | -8.13% | 30,702,800 |
| Jan 1996 | $15.00 | $15.63 | $14.87 | $15.38 | +2.07% | 14,644,000 |
| Dec 1995 | $14.50 | $15.13 | $14.44 | $15.06 | +3.88% | 16,295,200 |
| Nov 1995 | $14.63 | $15.06 | $14.06 | $14.50 | -0.85% | 23,906,600 |
| Oct 1995 | $14.31 | $15.06 | $14.13 | $14.63 | +2.18% | 14,978,800 |
| Sep 1995 | $13.31 | $14.50 | $12.81 | $14.31 | +7.51% | 15,663,200 |
| Aug 1995 | $14.25 | $14.38 | $13.06 | $13.31 | -6.99% | 24,826,800 |
| Jul 1995 | $13.88 | $14.38 | $13.63 | $14.31 | +3.62% | 13,174,000 |
| Jun 1995 | $14.00 | $14.87 | $13.63 | $13.81 | -1.78% | 22,686,600 |
| May 1995 | $12.81 | $14.06 | $12.69 | $14.06 | +9.22% | 21,870,800 |
| Apr 1995 | $12.56 | $13.31 | $12.56 | $12.88 | +2.49% | 12,912,600 |
| Mar 1995 | $13.37 | $13.37 | $12.19 | $12.56 | -6.07% | 21,091,600 |
| Feb 1995 | $13.37 | $13.69 | $13.00 | $13.37 | 0.00% | 16,469,400 |
| Jan 1995 | $12.25 | $13.44 | $12.13 | $13.37 | +9.18% | 12,536,400 |
| Dec 1994 | $12.00 | $12.56 | $11.81 | $12.25 | +1.55% | 14,506,600 |
| Nov 1994 | $12.63 | $12.88 | $11.87 | $12.06 | -5.39% | 20,519,600 |
| Oct 1994 | $12.63 | $12.94 | $12.19 | $12.75 | +0.49% | 14,593,200 |
| Sep 1994 | $13.56 | $13.63 | $11.81 | $12.69 | -6.88% | 16,894,600 |
| Aug 1994 | $13.00 | $14.13 | $13.00 | $13.63 | +4.31% | 21,965,800 |
| Jul 1994 | $13.25 | $13.44 | $12.50 | $13.06 | -0.48% | 13,881,800 |
| Jun 1994 | $13.69 | $14.38 | $12.69 | $13.13 | -3.67% | 16,263,000 |
| May 1994 | $14.25 | $14.25 | $12.81 | $13.63 | -4.80% | 20,513,800 |
| Apr 1994 | $13.88 | $14.69 | $13.44 | $14.31 | +3.15% | 16,293,600 |
| Mar 1994 | $13.44 | $14.19 | $13.06 | $13.88 | +3.26% | 22,123,800 |
| Feb 1994 | $14.44 | $14.44 | $12.69 | $13.44 | -6.93% | 19,071,000 |
| Jan 1994 | $15.00 | $15.00 | $13.31 | $14.44 | -4.55% | 18,600,400 |
| Dec 1993 | $13.94 | $15.50 | $13.88 | $15.13 | +7.56% | 15,027,400 |
| Nov 1993 | $15.63 | $15.69 | $13.69 | $14.06 | -10.00% | 22,417,400 |
| Oct 1993 | $16.31 | $16.44 | $15.38 | $15.63 | -4.58% | 14,316,600 |
| Sep 1993 | $16.31 | $16.75 | $15.75 | $16.37 | +0.38% | 18,293,400 |
| Aug 1993 | $15.75 | $16.44 | $15.69 | $16.31 | +3.57% | 15,755,200 |
| Jul 1993 | $15.38 | $16.00 | $15.19 | $15.75 | +2.86% | 11,588,200 |
| Jun 1993 | $14.87 | $15.38 | $14.56 | $15.31 | +2.94% | 10,282,200 |
| May 1993 | $14.81 | $15.06 | $13.88 | $14.87 | 0.00% | 17,646,000 |
| Apr 1993 | $14.94 | $15.56 | $14.56 | $14.87 | -0.83% | 12,737,600 |
| Mar 1993 | $14.69 | $15.06 | $14.38 | $15.00 | +1.69% | 18,077,400 |
| Feb 1993 | $13.81 | $15.19 | $13.81 | $14.75 | +6.31% | 21,446,000 |
| Jan 1993 | $13.13 | $13.88 | $12.75 | $13.88 | +6.22% | 14,091,000 |
| Dec 1992 | $13.00 | $13.37 | $12.63 | $13.06 | +0.48% | 21,761,800 |
| Nov 1992 | $13.19 | $13.37 | $12.75 | $13.00 | -1.42% | 16,832,000 |
| Oct 1992 | $13.13 | $13.19 | $12.75 | $13.19 | 0.00% | 10,814,400 |
| Sep 1992 | $12.88 | $13.31 | $12.50 | $13.19 | +2.43% | 14,925,600 |
| Aug 1992 | $13.00 | $13.19 | $12.63 | $12.88 | -0.96% | 18,818,800 |
| Jul 1992 | $13.19 | $13.37 | $12.63 | $13.00 | -1.42% | 25,663,800 |
| Jun 1992 | $12.75 | $13.31 | $12.56 | $13.19 | +3.43% | 13,002,000 |
| May 1992 | $13.06 | $13.25 | $12.63 | $12.75 | -2.86% | 14,312,000 |
| Apr 1992 | $12.25 | $13.13 | $12.19 | $13.13 | +6.60% | 18,604,400 |
| Mar 1992 | $12.19 | $12.31 | $11.87 | $12.31 | +0.51% | 15,324,200 |
| Feb 1992 | $12.13 | $12.44 | $11.75 | $12.25 | +0.51% | 14,386,800 |
| Jan 1992 | $12.88 | $12.94 | $11.31 | $12.19 | -5.80% | 24,632,000 |
| Dec 1991 | $11.94 | $13.00 | $11.75 | $12.94 | +6.70% | 13,559,800 |
| Nov 1991 | $11.87 | $12.19 | $11.38 | $12.13 | +2.11% | 16,970,400 |
| Oct 1991 | $11.31 | $11.87 | $11.06 | $11.87 | +4.97% | 14,579,000 |
| Sep 1991 | $10.63 | $11.44 | $10.63 | $11.31 | +6.47% | 13,275,400 |
| Aug 1991 | $10.44 | $10.75 | $9.94 | $10.63 | +1.80% | 15,343,800 |
| Jul 1991 | $10.13 | $10.56 | $10.00 | $10.44 | +3.73% | 14,074,200 |
| Jun 1991 | $10.06 | $10.25 | $9.81 | $10.06 | -0.62% | 10,126,600 |
| May 1991 | $10.13 | $10.37 | $9.94 | $10.13 | 0.00% | 18,148,000 |
| Apr 1991 | $9.81 | $10.50 | $9.75 | $10.13 | +2.53% | 17,879,800 |
| Mar 1991 | $9.56 | $9.94 | $9.31 | $9.88 | +2.60% | 11,629,000 |
| Feb 1991 | $9.38 | $9.88 | $9.31 | $9.63 | +2.67% | 20,110,000 |
| Jan 1991 | $9.00 | $9.50 | $8.75 | $9.38 | +4.17% | 12,788,200 |
| Dec 1990 | $8.38 | $9.06 | $8.31 | $9.00 | +7.46% | 18,814,800 |
| Nov 1990 | $8.31 | $8.56 | $7.94 | $8.38 | +0.75% | 14,801,000 |
| Oct 1990 | $7.44 | $8.44 | $7.37 | $8.31 | +13.67% | 15,049,200 |
| Sep 1990 | $7.50 | $7.69 | $7.31 | $7.31 | -3.30% | 11,750,400 |
| Aug 1990 | $8.25 | $8.31 | $7.25 | $7.56 | -8.33% | 13,912,600 |
| Jul 1990 | $8.31 | $8.31 | $7.63 | $8.25 | -0.75% | 13,345,400 |
| Jun 1990 | $8.25 | $8.44 | $8.00 | $8.31 | +0.76% | 12,977,400 |
| May 1990 | $7.56 | $8.56 | $7.56 | $8.25 | +8.20% | 20,917,800 |
| Apr 1990 | $8.87 | $9.00 | $7.50 | $7.63 | -15.28% | 32,901,200 |
| Mar 1990 | $10.00 | $10.13 | $8.69 | $9.00 | -10.56% | 31,053,800 |
| Feb 1990 | $10.81 | $11.00 | $9.88 | $10.06 | -6.40% | 18,267,600 |
| Jan 1990 | $11.56 | $11.75 | $10.44 | $10.75 | -7.03% | 22,567,200 |
| Dec 1989 | $11.13 | $12.00 | $11.06 | $11.56 | +4.52% | 16,225,800 |
| Nov 1989 | $11.50 | $11.56 | $10.88 | $11.06 | -3.28% | 20,431,000 |
| Oct 1989 | $11.19 | $11.50 | $10.56 | $11.44 | +1.67% | 15,792,800 |
| Sep 1989 | $10.81 | $11.31 | $10.63 | $11.25 | +3.45% | 19,950,400 |
| Aug 1989 | $12.00 | $12.25 | $10.81 | $10.88 | -8.90% | 24,859,200 |
| Jul 1989 | $11.31 | $11.94 | $11.19 | $11.94 | +6.11% | 11,835,600 |
| Jun 1989 | $10.44 | $11.44 | $10.37 | $11.25 | +8.44% | 13,338,800 |
| May 1989 | $10.44 | $10.94 | $10.31 | $10.37 | -1.19% | 15,586,000 |
| Apr 1989 | $9.94 | $10.63 | $9.88 | $10.50 | +6.33% | 9,482,800 |
| Mar 1989 | $9.75 | $10.06 | $9.56 | $9.88 | +1.28% | 8,648,000 |
| Feb 1989 | $10.06 | $10.56 | $9.63 | $9.75 | -3.70% | 38,700,400 |
| Jan 1989 | $9.94 | $10.25 | $9.81 | $10.13 | +1.25% | 9,505,200 |
| Dec 1988 | $9.81 | $10.13 | $9.63 | $10.00 | +1.91% | 11,873,800 |
| Nov 1988 | $9.94 | $10.13 | $9.56 | $9.81 | -1.26% | 28,834,800 |
| Oct 1988 | $9.25 | $10.13 | $9.25 | $9.94 | +6.71% | 19,842,600 |
| Sep 1988 | $8.94 | $9.50 | $8.81 | $9.31 | +4.20% | 14,692,400 |
| Aug 1988 | $9.38 | $9.50 | $8.56 | $8.94 | -4.03% | 141,726,800 |
| Jul 1988 | $9.38 | $9.50 | $9.00 | $9.31 | -0.67% | 9,461,800 |
| Jun 1988 | $8.81 | $9.50 | $8.75 | $9.38 | +7.14% | 12,015,600 |
| May 1988 | $8.75 | $9.19 | $8.44 | $8.75 | 0.00% | 143,577,800 |
| Apr 1988 | $9.25 | $9.56 | $8.44 | $8.75 | -5.41% | 16,829,200 |
| Mar 1988 | $9.38 | $9.75 | $9.00 | $9.25 | -1.33% | 17,126,600 |
| Feb 1988 | $10.63 | $10.63 | $9.25 | $9.38 | -11.24% | 105,069,800 |
| Jan 1988 | $9.25 | $10.63 | $9.25 | $10.56 | +14.19% | 12,318,200 |
| Dec 1987 | $9.69 | $9.69 | $9.06 | $9.25 | -3.27% | 11,876,400 |
| Nov 1987 | $9.81 | $10.25 | $9.50 | $9.56 | -2.55% | 59,102,000 |
| Oct 1987 | $10.19 | $10.31 | $8.38 | $9.81 | -3.09% | 29,355,800 |
| Sep 1987 | $10.69 | $10.88 | $9.88 | $10.13 | -4.71% | 12,766,000 |
| Aug 1987 | $10.94 | $11.69 | $10.50 | $10.63 | -3.95% | 66,685,600 |
| Jul 1987 | $10.69 | $11.13 | $10.56 | $11.06 | +4.73% | 12,382,600 |
| Jun 1987 | $10.19 | $10.94 | $10.00 | $10.56 | +4.97% | 11,714,200 |
| May 1987 | $10.44 | $11.38 | $9.94 | $10.06 | -3.59% | 19,448,200 |
| Apr 1987 | $10.50 | $11.25 | $9.56 | $10.44 | -4.57% | 24,250,800 |
| Mar 1987 | $11.81 | $11.87 | $10.37 | $10.94 | -6.91% | 18,079,000 |
| Feb 1987 | $12.56 | $12.81 | $11.44 | $11.75 | -6.00% | 25,552,000 |
| Jan 1987 | $11.31 | $13.00 | $11.25 | $12.50 | +10.50% | 18,683,800 |
| Dec 1986 | $11.81 | $11.87 | $11.19 | $11.31 | -3.72% | 16,710,600 |
| Nov 1986 | $11.94 | $12.06 | $11.31 | $11.75 | -1.57% | 31,652,200 |
| Oct 1986 | $10.81 | $11.94 | $10.81 | $11.94 | +10.40% | 15,106,200 |
| Sep 1986 | $11.69 | $11.87 | $10.13 | $10.81 | -7.49% | 21,592,200 |
| Aug 1986 | $11.44 | $12.56 | $11.19 | $11.69 | +2.75% | 52,364,600 |
| Jul 1986 | $10.06 | $11.50 | $9.94 | $11.38 | +12.35% | 29,946,200 |
| Jun 1986 | $8.81 | $10.19 | $8.56 | $10.13 | +15.71% | 42,741,000 |
| May 1986 | $8.75 | $9.44 | $8.63 | $8.75 | 0.00% | 48,464,200 |
| Apr 1986 | $10.13 | $10.13 | $8.63 | $8.75 | -13.04% | 31,640,400 |
| Mar 1986 | $9.56 | $10.25 | $9.13 | $10.06 | +3.87% | 17,024,000 |
| Feb 1986 | $9.56 | $10.25 | $9.44 | $9.69 | +1.97% | 16,873,800 |
| Jan 1986 | $8.69 | $9.75 | $8.44 | $9.50 | +9.35% | 18,296,800 |
| Dec 1985 | $7.88 | $8.81 | $7.50 | $8.69 | +10.32% | 20,849,400 |
| Nov 1985 | $7.88 | $7.94 | $7.44 | $7.88 | 0.00% | 20,438,600 |
| Oct 1985 | $7.06 | $7.94 | $7.00 | $7.88 | +12.50% | 14,189,600 |
| Sep 1985 | $7.50 | $7.81 | $7.00 | $7.00 | -6.67% | 14,635,000 |
| Aug 1985 | $7.81 | $8.25 | $7.37 | $7.50 | -4.00% | 18,620,400 |
| Jul 1985 | $7.69 | $8.63 | $7.63 | $7.81 | +1.63% | 27,065,200 |
| Jun 1985 | $7.19 | $8.06 | $7.19 | $7.69 | +6.96% | 17,820,000 |
| May 1985 | $7.88 | $8.00 | $6.94 | $7.19 | -8.73% | 24,496,200 |
| Apr 1985 | $7.94 | $8.00 | $7.50 | $7.88 | -0.79% | 17,815,400 |
| Mar 1985 | $7.69 | $7.94 | $7.50 | $7.94 | +3.25% | 9,430,600 |
| Feb 1985 | $7.94 | $8.19 | $7.50 | $7.69 | -3.91% | 10,269,000 |
| Jan 1985 | $7.44 | $8.00 | $7.25 | $8.00 | +7.56% | 9,702,400 |
| Dec 1984 | $7.31 | $7.63 | $7.06 | $7.44 | +0.85% | 8,219,400 |
| Nov 1984 | $7.31 | $7.94 | $6.63 | $7.37 | 0.00% | 11,557,200 |
| Oct 1984 | $6.75 | $7.56 | $6.44 | $7.37 | +9.26% | 13,472,800 |
| Sep 1984 | $5.94 | $6.88 | $5.81 | $6.75 | +13.69% | 14,201,600 |
| Aug 1984 | $5.87 | $6.25 | $5.50 | $5.94 | +1.07% | 12,505,200 |
| Jul 1984 | $6.25 | $6.25 | $4.50 | $5.87 | -6.00% | 11,322,800 |
| Jun 1984 | $6.13 | $6.44 | $6.00 | $6.25 | +2.04% | 5,356,400 |
| May 1984 | $6.44 | $6.94 | $6.00 | $6.13 | -4.85% | 10,156,000 |
| Apr 1984 | $7.19 | $7.19 | $5.94 | $6.44 | -10.43% | 12,160,000 |
| Mar 1984 | $7.13 | $7.44 | $7.00 | $7.19 | +0.88% | 6,968,400 |
| Feb 1984 | $7.50 | $7.88 | $7.00 | $7.13 | -5.00% | 7,741,000 |
| Jan 1984 | $7.19 | $8.00 | $7.00 | $7.50 | +4.35% | 9,200,000 |
| Dec 1983 | $7.50 | $7.81 | $6.75 | $7.19 | -4.17% | 10,860,800 |
| Nov 1983 | $8.81 | $8.81 | $7.50 | $7.50 | -14.89% | 8,655,400 |
| Oct 1983 | $8.44 | $8.87 | $8.31 | $8.81 | +4.45% | 10,271,400 |
| Sep 1983 | $8.13 | $8.50 | $7.88 | $8.44 | +3.85% | 4,277,400 |
| Aug 1983 | $8.44 | $8.63 | $8.00 | $8.13 | -3.70% | 7,264,400 |
| Jul 1983 | $8.31 | $8.63 | $8.19 | $8.44 | +1.50% | 6,119,400 |
| Jun 1983 | $8.75 | $8.81 | $8.13 | $8.31 | -5.00% | 7,533,000 |
| May 1983 | $8.94 | $9.13 | $8.56 | $8.75 | -2.10% | 7,270,400 |
| Apr 1983 | $8.63 | $9.00 | $8.50 | $8.94 | +3.62% | 7,627,800 |
| Mar 1983 | $8.56 | $8.94 | $8.50 | $8.63 | +0.73% | 6,201,800 |
| Feb 1983 | $8.87 | $9.00 | $8.50 | $8.56 | -3.52% | 6,587,400 |
| Jan 1983 | $8.50 | $9.00 | $8.38 | $8.87 | +4.41% | 7,252,000 |
| Dec 1982 | $8.13 | $8.50 | $8.06 | $8.50 | +4.62% | 3,432,400 |
| Nov 1982 | $8.50 | $8.75 | $7.94 | $8.13 | -4.41% | 8,403,400 |
| Oct 1982 | $7.69 | $8.56 | $7.56 | $8.50 | +10.57% | 10,099,400 |
| Sep 1982 | $7.94 | $7.94 | $7.63 | $7.69 | -3.15% | 4,158,800 |
| Aug 1982 | $7.06 | $8.31 | $7.06 | $7.94 | +12.39% | 7,582,800 |
| Jul 1982 | $6.94 | $7.25 | $6.75 | $7.06 | +1.80% | 4,910,000 |
| Jun 1982 | $7.00 | $7.25 | $6.50 | $6.94 | -0.89% | 3,267,600 |
| May 1982 | $7.25 | $7.63 | $6.88 | $7.00 | -3.45% | 5,274,600 |
| Apr 1982 | $6.88 | $7.37 | $6.88 | $7.25 | +5.45% | 5,169,800 |
| Mar 1982 | $6.94 | $7.44 | $6.63 | $6.88 | -2.65% | 5,049,000 |
| Feb 1982 | $6.94 | $7.06 | $6.81 | $7.06 | +1.80% | 2,921,800 |
| Jan 1982 | $6.81 | $7.00 | $6.56 | $6.94 | +1.83% | 3,676,400 |
| Dec 1981 | $7.13 | $7.13 | $6.69 | $6.81 | -4.39% | 3,546,200 |
| Nov 1981 | $6.88 | $7.13 | $6.63 | $7.13 | +3.64% | 3,937,600 |
| Oct 1981 | $6.38 | $6.88 | $6.25 | $6.88 | +7.84% | 4,602,800 |
| Sep 1981 | $6.56 | $6.63 | $6.13 | $6.38 | -2.86% | 2,617,400 |
| Aug 1981 | $6.88 | $7.19 | $6.44 | $6.56 | -4.55% | 3,354,200 |
| Jul 1981 | $6.75 | $6.94 | $6.50 | $6.88 | +1.85% | 4,936,200 |
| Jun 1981 | $6.19 | $6.81 | $6.06 | $6.75 | +9.09% | 4,995,000 |
| May 1981 | $6.19 | $6.44 | $5.94 | $6.19 | 0.00% | 2,576,600 |
| Apr 1981 | $6.06 | $6.50 | $6.06 | $6.19 | +2.06% | 3,430,400 |
| Mar 1981 | $6.13 | $6.38 | $5.56 | $6.06 | -1.02% | 2,301,200 |
| Feb 1981 | $6.56 | $6.56 | $6.00 | $6.13 | -6.67% | 2,403,400 |
| Jan 1981 | $6.25 | $7.00 | $6.25 | $6.56 | +5.00% | 1,512,400 |
| Dec 1980 | $6.13 | $6.63 | $5.69 | $6.25 | +2.04% | 4,578,200 |
| Nov 1980 | $6.63 | $6.69 | $6.00 | $6.13 | -6.67% | 2,497,800 |
| Oct 1980 | $6.56 | $6.88 | $6.50 | $6.56 | 0.00% | 1,956,000 |
| Sep 1980 | $6.75 | $6.94 | $6.44 | $6.56 | -1.87% | 2,323,200 |
| Aug 1980 | $7.25 | $7.44 | $6.69 | $6.69 | -7.76% | 2,185,000 |
| Jul 1980 | $7.25 | $7.56 | $7.13 | $7.25 | 0.00% | 2,673,800 |
| Jun 1980 | $7.25 | $7.81 | $7.00 | $7.25 | 0.00% | 1,880,400 |
| May 1980 | $7.06 | $7.88 | $6.94 | $7.25 | +2.66% | 1,762,200 |
| Apr 1980 | $6.13 | $7.19 | $6.13 | $7.06 | +15.30% | 1,649,200 |
| Mar 1980 | $6.50 | $6.56 | $5.94 | $6.13 | -5.77% | 2,166,400 |
| Feb 1980 | $7.00 | $7.19 | $6.31 | $6.50 | -7.14% | 1,539,400 |
| Jan 1980 | $7.00 | $8.50 | $6.81 | $7.00 | +1.82% | 1,508,600 |
| Dec 1979 | $7.31 | $7.31 | $6.75 | $6.88 | -5.98% | 1,866,000 |
| Nov 1979 | $7.37 | $7.44 | $6.81 | $7.31 | -0.84% | 1,766,400 |
| Oct 1979 | $7.56 | $7.75 | $7.06 | $7.37 | -2.48% | 1,648,400 |
| Sep 1979 | $8.06 | $8.13 | $7.37 | $7.56 | -6.20% | 1,909,600 |
| Aug 1979 | $8.19 | $8.50 | $8.06 | $8.06 | -1.53% | 2,102,200 |
| Jul 1979 | $7.75 | $8.25 | $7.69 | $8.19 | +5.65% | 1,934,600 |
| Jun 1979 | $7.69 | $8.06 | $7.63 | $7.75 | +0.81% | 1,777,200 |
| May 1979 | $7.69 | $8.19 | $7.56 | $7.69 | 0.00% | 1,785,200 |
| Apr 1979 | $8.13 | $8.31 | $7.69 | $7.69 | -6.11% | 2,344,800 |
| Mar 1979 | $8.13 | $8.44 | $8.00 | $8.19 | +0.77% | 902,800 |
| Feb 1979 | $8.63 | $8.69 | $8.06 | $8.13 | -5.80% | 986,000 |
| Jan 1979 | $7.81 | $8.81 | $7.81 | $8.63 | +11.29% | 1,173,400 |
| Dec 1978 | $8.13 | $8.44 | $7.50 | $7.75 | -4.62% | 1,796,800 |
| Nov 1978 | $8.50 | $8.69 | $8.00 | $8.13 | -4.41% | 1,448,600 |
| Oct 1978 | $8.87 | $8.94 | $8.50 | $8.50 | -4.22% | 1,282,000 |
| Sep 1978 | $8.94 | $9.00 | $8.50 | $8.87 | -0.70% | 1,220,800 |
| Aug 1978 | $9.13 | $9.44 | $8.69 | $8.94 | -2.06% | 2,379,600 |
| Jul 1978 | $8.75 | $9.13 | $8.56 | $9.13 | +4.29% | 1,426,000 |
| Jun 1978 | $8.75 | $8.94 | $8.44 | $8.75 | 0.00% | 2,394,000 |
| May 1978 | $9.19 | $9.44 | $8.69 | $8.75 | -4.76% | 1,817,400 |
| Apr 1978 | $9.38 | $9.50 | $9.06 | $9.19 | -2.00% | 1,435,600 |
| Mar 1978 | $9.25 | $9.50 | $9.19 | $9.38 | +1.35% | 1,797,400 |
| Feb 1978 | $9.50 | $9.69 | $9.19 | $9.25 | -2.63% | 1,030,600 |
| Jan 1978 | $9.81 | $9.88 | $9.31 | $9.50 | -3.18% | 1,224,800 |
| Dec 1977 | $9.88 | $10.06 | $9.56 | $9.81 | -0.63% | 1,360,200 |
| Nov 1977 | $10.00 | $10.13 | $9.81 | $9.88 | -1.25% | 1,072,800 |
| Oct 1977 | $10.00 | $10.13 | $9.88 | $10.00 | 0.00% | 1,360,000 |
| Sep 1977 | $10.00 | $10.25 | $9.31 | $10.00 | 0.00% | 1,449,600 |
| Aug 1977 | $10.19 | $10.50 | $10.00 | $10.00 | -1.84% | 1,641,800 |
| Jul 1977 | $10.13 | $10.63 | $10.06 | $10.19 | +0.62% | 1,864,800 |
| Jun 1977 | $9.63 | $10.19 | $9.56 | $10.13 | +5.19% | 1,482,400 |
| May 1977 | $9.56 | $10.06 | $9.50 | $9.63 | +0.65% | 1,605,800 |
| Apr 1977 | $9.25 | $9.63 | $9.25 | $9.56 | +3.38% | 2,416,000 |
| Mar 1977 | $8.75 | $9.31 | $8.56 | $9.25 | +5.71% | 1,828,600 |
| Feb 1977 | $9.06 | $9.19 | $8.69 | $8.75 | -3.45% | 1,304,000 |
| Jan 1977 | $8.94 | $9.31 | $8.69 | $9.06 | +1.40% | 1,722,200 |
| Dec 1976 | $8.38 | $9.00 | $8.31 | $8.94 | +6.72% | 2,585,200 |
| Nov 1976 | $8.63 | $8.75 | $7.81 | $8.38 | -2.90% | 1,481,600 |
| Oct 1976 | $8.75 | $8.81 | $8.44 | $8.63 | -1.43% | 1,675,400 |
| Sep 1976 | $8.25 | $8.87 | $8.19 | $8.75 | +6.06% | 1,380,000 |
| Aug 1976 | $8.19 | $8.69 | $8.06 | $8.25 | +0.76% | 1,160,000 |
| Jul 1976 | $7.94 | $8.25 | $7.81 | $8.19 | +3.15% | 1,082,000 |
| Jun 1976 | $7.94 | $8.06 | $7.50 | $7.94 | 0.00% | 1,052,200 |
| May 1976 | $8.25 | $8.44 | $7.81 | $7.94 | -3.79% | 980,400 |
| Apr 1976 | $8.06 | $8.31 | $7.94 | $8.25 | +2.33% | 926,800 |
| Mar 1976 | $8.19 | $8.25 | $7.50 | $8.06 | -3.73% | 1,281,600 |
| Feb 1976 | $8.38 | $8.56 | $8.13 | $8.38 | 0.00% | 1,438,600 |
| Jan 1976 | $7.50 | $8.50 | $7.44 | $8.38 | +11.67% | 1,644,600 |
| Dec 1975 | $7.44 | $7.50 | $7.06 | $7.50 | +0.84% | 917,000 |
| Nov 1975 | $7.44 | $7.75 | $7.31 | $7.44 | 0.00% | 929,800 |
| Oct 1975 | $6.50 | $7.50 | $6.44 | $7.44 | +14.42% | 1,977,800 |
| Sep 1975 | $7.00 | $7.00 | $6.38 | $6.50 | -7.14% | 800,800 |
| Aug 1975 | $7.13 | $7.13 | $6.81 | $7.00 | -1.75% | 969,400 |
| Jul 1975 | $7.50 | $7.50 | $7.00 | $7.13 | -5.00% | 881,400 |
| Jun 1975 | $6.50 | $7.75 | $6.50 | $7.50 | +15.38% | 1,285,800 |
| May 1975 | $6.63 | $6.94 | $6.50 | $6.50 | -1.89% | 1,036,600 |
| Apr 1975 | $6.25 | $6.69 | $6.06 | $6.63 | +6.00% | 970,200 |
| Mar 1975 | $6.13 | $6.50 | $6.13 | $6.25 | +3.09% | 640,600 |
| Feb 1975 | $6.56 | $7.37 | $6.00 | $6.06 | -7.62% | 781,800 |
| Jan 1975 | $5.69 | $6.75 | $5.56 | $6.56 | +20.69% | 1,009,000 |
| Dec 1974 | $5.06 | $5.44 | $4.69 | $5.44 | +7.41% | 1,194,400 |
| Nov 1974 | $5.44 | $5.69 | $5.00 | $5.06 | -6.90% | 736,800 |
| Oct 1974 | $5.13 | $6.13 | $4.94 | $5.44 | +6.10% | 1,330,200 |
| Sep 1974 | $5.19 | $5.38 | $4.88 | $5.13 | 0.00% | 968,200 |
| Aug 1974 | $5.63 | $6.31 | $5.00 | $5.13 | -8.89% | 733,800 |
| Jul 1974 | $5.63 | $6.38 | $5.31 | $5.63 | +1.13% | 1,193,800 |
| Jun 1974 | $5.87 | $6.19 | $5.00 | $5.56 | -5.32% | 1,066,200 |
| May 1974 | $6.88 | $7.44 | $5.63 | $5.87 | -14.55% | 1,566,800 |
| Apr 1974 | $9.06 | $9.13 | $6.81 | $6.88 | -24.14% | 1,684,800 |
| Mar 1974 | $9.38 | $9.50 | $9.00 | $9.06 | -3.33% | 765,600 |
| Feb 1974 | $9.25 | $9.75 | $9.25 | $9.38 | +1.35% | 423,000 |
| Jan 1974 | $9.00 | $9.69 | $9.00 | $9.25 | +2.78% | 521,800 |
| Dec 1973 | $8.87 | $9.19 | $8.50 | $9.00 | +1.41% | 930,400 |
| Nov 1973 | $10.13 | $10.19 | $8.63 | $8.87 | -12.35% | 974,400 |
| Oct 1973 | $10.13 | $10.31 | $10.00 | $10.13 | 0.00% | 1,282,600 |
| Sep 1973 | $9.88 | $10.13 | $9.75 | $10.13 | +2.53% | 1,159,400 |
| Aug 1973 | $10.00 | $10.06 | $9.75 | $9.88 | -1.25% | 793,000 |
| Jul 1973 | $10.75 | $10.75 | $10.00 | $10.00 | -6.98% | 546,000 |
| Jun 1973 | $10.75 | $11.00 | $10.50 | $10.75 | 0.00% | 421,400 |
| May 1973 | $11.19 | $11.31 | $10.69 | $10.75 | – | 600,400 |
Seasonality
EXC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 5.5% | 3.2% | -0.2% | 0.6% | -1.6% | 2.7% | -0.0% | -2.1% | 4.3% | 2.9% | -4.4% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 8 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 2.7% | 10.5% | -0.1% | -6.2% | -0.8% | 3.1% | -1.7% | -4.6% | -6.7% | 14.3% | ||
| 2025 | 6.3% | 11.5% | 4.3% | 1.8% | -5.7% | -0.9% | 3.5% | -1.9% | 3.0% | 2.5% | 3.1% | -7.5% |
| 2024 | -3.0% | 3.0% | 6.0% | 0.0% | 0.9% | -7.8% | 7.5% | 3.4% | 6.5% | -3.1% | 1.7% | -4.9% |
| 2023 | -2.4% | -3.4% | 3.7% | 1.3% | -5.8% | 2.7% | 2.7% | -3.3% | -5.8% | 3.0% | -0.2% | -6.8% |
| 2022 | 0.3% | 46.2% | 11.9% | -1.8% | 5.8% | -7.8% | 2.6% | -4.8% | -14.7% | 3.0% | 8.1% | 4.5% |
| 2021 | -1.6% | -7.1% | 14.4% | 2.7% | 1.3% | -1.8% | 5.6% | 5.6% | -1.4% | 10.0% | -0.2% | -22.2% |
| 2020 | 4.4% | -8.7% | -14.6% | 0.7% | 4.4% | -5.3% | 6.4% | -3.4% | -3.1% | 11.5% | 3.9% | 2.8% |
| 2019 | 5.9% | 2.5% | 3.2% | 1.6% | -4.9% | -0.3% | -6.0% | 5.7% | 2.2% | -5.8% | -1.6% | 2.7% |
| 2018 | -2.3% | -2.9% | 5.3% | 1.7% | 5.2% | 2.9% | -0.2% | 3.7% | -0.1% | 0.3% | 6.7% | -2.8% |
| 2017 | 1.1% | 3.3% | -2.0% | -3.8% | 5.9% | -0.7% | 6.3% | -0.4% | -0.5% | 6.7% | 4.5% | -5.5% |