Ford Motor Co (F) stock
FNYSEMotor Vehicles & Passenger Car BodiesFiscal year ends December 31Also trades as F.PB, F.PC, F.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 13/3032% below fair value
$12.25−0.11 (-0.89%)
Close on Oct 30, 2026Market cap $48.85BP/E –Yield 6.12%
Price history
Ford Motor share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.25
-0.89% on the day
52-week range
$11.11 – $17.78
-31.1% from the high
Change over 52 weeks
-6.2%
From $13.06 on Oct 30, 2025
Average volume
46.89M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $12.00 | $12.78 | $11.44 | $12.25 | +1.58% | 916,416,990 |
| Sep 2026 | $13.95 | $14.64 | $11.96 | $12.06 | -13.49% | 1,028,177,470 |
| Aug 2026 | $14.91 | $15.06 | $13.75 | $13.94 | -5.04% | 852,848,350 |
| Jul 2026 | $13.85 | $16.29 | $13.22 | $14.68 | +5.61% | 1,195,770,790 |
| Jun 2026 | $17.38 | $17.48 | $13.71 | $13.90 | -20.30% | 1,208,435,560 |
| May 2026 | $12.06 | $17.78 | $11.46 | $17.44 | +44.37% | 1,646,454,320 |
| Apr 2026 | $11.62 | $13.04 | $11.35 | $12.08 | +4.68% | 813,228,100 |
| Mar 2026 | $13.93 | $13.93 | $11.11 | $11.54 | -18.10% | 1,310,268,050 |
| Feb 2026 | $13.86 | $14.80 | $13.52 | $14.09 | +1.51% | 1,401,641,650 |
| Jan 2026 | $13.18 | $14.50 | $13.06 | $13.88 | +5.79% | 1,299,758,320 |
| Dec 2025 | $13.20 | $13.99 | $12.87 | $13.12 | -1.20% | 977,247,090 |
| Nov 2025 | $13.10 | $13.50 | $12.38 | $13.28 | +1.14% | 1,278,714,100 |
| Oct 2025 | $12.12 | $13.97 | $11.34 | $13.13 | +9.78% | 3,278,600,470 |
| Sep 2025 | $11.76 | $12.32 | $11.31 | $11.96 | +1.61% | 1,243,464,830 |
| Aug 2025 | $10.92 | $11.99 | $10.68 | $11.77 | +6.32% | 1,157,399,400 |
| Jul 2025 | $10.81 | $11.97 | $10.68 | $11.07 | +2.03% | 1,672,108,150 |
| Jun 2025 | $10.27 | $10.92 | $9.88 | $10.85 | +4.53% | 2,046,814,360 |
| May 2025 | $10.14 | $10.84 | $10.02 | $10.38 | +3.70% | 2,063,695,305 |
| Apr 2025 | $10.10 | $10.27 | $8.44 | $10.01 | -0.20% | 3,137,334,270 |
| Mar 2025 | $9.71 | $10.40 | $9.06 | $10.03 | +5.03% | 3,012,507,190 |
| Feb 2025 | $9.72 | $10.32 | $9.10 | $9.55 | -5.26% | 1,676,627,740 |
| Jan 2025 | $9.91 | $10.45 | $9.53 | $10.08 | +1.82% | 1,330,795,920 |
| Dec 2024 | $11.22 | $11.25 | $9.66 | $9.90 | -11.05% | 1,218,746,890 |
| Nov 2024 | $10.33 | $11.52 | $10.20 | $11.13 | +8.16% | 1,096,109,600 |
| Oct 2024 | $10.72 | $11.39 | $10.18 | $10.29 | -2.56% | 1,196,664,350 |
| Sep 2024 | $11.08 | $11.31 | $10.13 | $10.56 | -5.63% | 1,004,648,820 |
| Aug 2024 | $10.86 | $11.37 | $9.49 | $11.19 | +3.42% | 1,264,929,930 |
| Jul 2024 | $12.56 | $14.85 | $10.72 | $10.82 | -13.72% | 1,532,172,010 |
| Jun 2024 | $12.25 | $12.62 | $11.55 | $12.54 | +3.38% | 883,366,150 |
| May 2024 | $12.16 | $12.76 | $11.48 | $12.13 | -0.16% | 939,303,400 |
| Apr 2024 | $13.33 | $13.95 | $11.94 | $12.15 | -8.51% | 1,191,685,170 |
| Mar 2024 | $12.53 | $13.30 | $11.98 | $13.28 | +6.75% | 1,026,463,700 |
| Feb 2024 | $11.82 | $13.07 | $11.54 | $12.44 | +6.14% | 1,190,908,660 |
| Jan 2024 | $12.04 | $12.38 | $10.83 | $11.72 | -3.86% | 1,118,205,880 |
| Dec 2023 | $10.29 | $12.50 | $10.22 | $12.19 | +18.81% | 1,016,280,460 |
| Nov 2023 | $9.84 | $10.96 | $9.67 | $10.26 | +5.23% | 1,060,689,130 |
| Oct 2023 | $12.38 | $12.44 | $9.63 | $9.75 | -21.50% | 1,308,904,050 |
| Sep 2023 | $12.16 | $12.91 | $11.83 | $12.42 | +2.39% | 920,815,290 |
| Aug 2023 | $13.15 | $13.44 | $11.58 | $12.13 | -8.18% | 1,042,520,100 |
| Jul 2023 | $15.15 | $15.42 | $12.91 | $13.21 | -12.69% | 1,170,695,230 |
| Jun 2023 | $12.07 | $15.23 | $11.84 | $15.13 | +26.08% | 1,251,191,750 |
| May 2023 | $12.01 | $12.78 | $11.24 | $12.00 | +1.01% | 1,397,328,430 |
| Apr 2023 | $12.53 | $13.08 | $11.44 | $11.88 | -5.71% | 1,060,471,960 |
| Mar 2023 | $12.35 | $13.18 | $11.12 | $12.60 | +4.39% | 1,809,438,630 |
| Feb 2023 | $13.52 | $14.60 | $11.75 | $12.07 | -10.66% | 1,379,035,190 |
| Jan 2023 | $11.82 | $13.57 | $11.57 | $13.51 | +16.17% | 1,101,986,540 |
| Dec 2022 | $14.09 | $14.36 | $10.90 | $11.63 | -16.33% | 1,116,350,700 |
| Nov 2022 | $13.57 | $14.67 | $12.77 | $13.90 | +3.96% | 1,037,763,590 |
| Oct 2022 | $11.38 | $13.51 | $11.13 | $13.37 | +19.38% | 1,433,732,670 |
| Sep 2022 | $15.10 | $15.74 | $11.19 | $11.20 | -26.51% | 1,620,653,460 |
| Aug 2022 | $14.66 | $16.68 | $14.55 | $15.24 | +3.74% | 1,455,765,240 |
| Jul 2022 | $11.10 | $14.79 | $10.61 | $14.69 | +31.99% | 1,247,848,620 |
| Jun 2022 | $13.88 | $13.97 | $10.90 | $11.13 | -18.64% | 1,143,903,240 |
| May 2022 | $14.02 | $15.00 | $12.07 | $13.68 | -3.39% | 1,360,048,620 |
| Apr 2022 | $17.01 | $17.15 | $13.90 | $14.16 | -16.26% | 1,341,656,890 |
| Mar 2022 | $17.41 | $18.25 | $15.51 | $16.91 | -3.70% | 1,749,624,260 |
| Feb 2022 | $20.61 | $21.05 | $15.96 | $17.56 | -13.50% | 1,826,287,530 |
| Jan 2022 | $21.27 | $25.87 | $18.80 | $20.30 | -2.26% | 2,908,659,450 |
| Dec 2021 | $19.63 | $21.49 | $18.61 | $20.77 | +8.23% | 1,850,884,410 |
| Nov 2021 | $17.50 | $20.79 | $17.07 | $19.19 | +12.35% | 2,282,540,520 |
| Oct 2021 | $14.26 | $17.58 | $13.89 | $17.08 | +20.62% | 1,668,673,100 |
| Sep 2021 | $13.03 | $14.73 | $12.62 | $14.16 | +8.67% | 1,412,535,210 |
| Aug 2021 | $14.02 | $14.33 | $12.38 | $13.03 | -6.59% | 1,158,338,660 |
| Jul 2021 | $14.91 | $15.04 | $12.79 | $13.95 | -6.12% | 1,242,679,460 |
| Jun 2021 | $14.72 | $16.46 | $14.44 | $14.86 | +2.27% | 1,924,494,490 |
| May 2021 | $11.56 | $15.05 | $11.23 | $14.53 | +25.91% | 1,920,707,470 |
| Apr 2021 | $12.28 | $12.99 | $11.14 | $11.54 | -5.80% | 1,329,360,170 |
| Mar 2021 | $11.87 | $13.62 | $11.63 | $12.25 | +4.70% | 1,684,245,570 |
| Feb 2021 | $10.65 | $12.40 | $10.36 | $11.70 | +11.11% | 1,454,794,740 |
| Jan 2021 | $8.81 | $12.15 | $8.43 | $10.53 | +19.80% | 1,924,001,520 |
| Dec 2020 | $9.16 | $9.49 | $8.75 | $8.79 | -3.19% | 1,237,742,940 |
| Nov 2020 | $7.83 | $9.50 | $7.63 | $9.08 | +17.46% | 1,435,395,310 |
| Oct 2020 | $6.71 | $8.35 | $6.60 | $7.73 | +16.07% | 1,421,029,900 |
| Sep 2020 | $6.77 | $7.40 | $6.41 | $6.66 | -2.35% | 1,285,314,210 |
| Aug 2020 | $6.65 | $7.38 | $6.53 | $6.82 | +3.18% | 1,115,145,350 |
| Jul 2020 | $6.10 | $7.06 | $5.74 | $6.61 | +8.72% | 1,641,722,390 |
| Jun 2020 | $5.73 | $7.74 | $5.67 | $6.08 | +6.48% | 2,162,154,880 |
| May 2020 | $5.02 | $6.09 | $4.52 | $5.71 | +12.18% | 1,805,763,850 |
| Apr 2020 | $4.63 | $5.75 | $4.17 | $5.09 | +5.38% | 1,955,130,060 |
| Mar 2020 | $7.11 | $7.34 | $3.96 | $4.83 | -30.60% | 2,622,958,240 |
| Feb 2020 | $8.85 | $9.24 | $6.67 | $6.96 | -21.09% | 1,640,216,850 |
| Jan 2020 | $9.29 | $9.42 | $8.73 | $8.82 | -5.16% | 1,089,377,910 |
| Dec 2019 | $9.08 | $9.58 | $8.80 | $9.30 | +2.65% | 746,926,080 |
| Nov 2019 | $8.64 | $9.15 | $8.64 | $9.06 | +5.47% | 669,779,970 |
| Oct 2019 | $9.19 | $9.32 | $8.44 | $8.59 | -6.22% | 895,992,720 |
| Sep 2019 | $9.18 | $9.65 | $9.04 | $9.16 | -0.11% | 663,411,120 |
| Aug 2019 | $9.53 | $9.62 | $8.70 | $9.17 | -3.78% | 749,532,240 |
| Jul 2019 | $10.34 | $10.56 | $9.40 | $9.53 | -6.84% | 891,423,590 |
| Jun 2019 | $9.62 | $10.31 | $9.46 | $10.23 | +7.46% | 627,588,370 |
| May 2019 | $10.48 | $10.50 | $9.33 | $9.52 | -8.90% | 800,091,480 |
| Apr 2019 | $8.86 | $10.50 | $8.86 | $10.45 | +19.02% | 932,982,830 |
| Mar 2019 | $8.85 | $8.97 | $8.34 | $8.78 | +0.11% | 934,161,830 |
| Feb 2019 | $8.77 | $8.98 | $8.16 | $8.77 | -0.34% | 713,227,260 |
| Jan 2019 | $7.53 | $9.06 | $7.48 | $8.80 | +15.03% | 998,744,970 |
| Dec 2018 | $9.71 | $9.85 | $7.41 | $7.65 | -18.70% | 946,822,050 |
| Nov 2018 | $9.54 | $9.80 | $8.96 | $9.41 | -1.47% | 863,318,350 |
| Oct 2018 | $9.43 | $9.67 | $8.17 | $9.55 | +3.24% | 1,298,602,820 |
| Sep 2018 | $9.53 | $9.94 | $9.09 | $9.25 | -2.43% | 781,611,950 |
| Aug 2018 | $10.06 | $10.10 | $9.35 | $9.48 | -5.58% | 856,810,750 |
| Jul 2018 | $11.02 | $11.26 | $9.84 | $10.04 | -9.30% | 848,049,120 |
| Jun 2018 | $11.67 | $12.15 | $11.03 | $11.07 | -4.16% | 758,922,050 |
| May 2018 | $11.25 | $11.74 | $10.97 | $11.55 | +2.76% | 692,877,470 |
| Apr 2018 | $11.06 | $11.73 | $10.70 | $11.24 | +1.44% | 877,245,460 |
| Mar 2018 | $10.65 | $11.44 | $10.14 | $11.08 | +4.43% | 993,347,800 |
| Feb 2018 | $10.95 | $11.04 | $10.19 | $10.61 | -3.28% | 969,074,920 |
| Jan 2018 | $12.52 | $13.48 | $10.90 | $10.97 | -12.17% | 1,141,001,800 |
| Dec 2017 | $12.62 | $12.81 | $12.28 | $12.49 | -0.24% | 590,681,380 |
| Nov 2017 | $12.40 | $12.65 | $11.87 | $12.52 | +2.04% | 698,886,059 |
| Oct 2017 | $12.00 | $12.46 | $11.87 | $12.27 | +2.51% | 873,040,140 |
| Sep 2017 | $11.18 | $12.06 | $11.14 | $11.97 | +8.52% | 679,404,310 |
| Aug 2017 | $11.11 | $11.20 | $10.47 | $11.03 | -1.69% | 759,073,470 |
| Jul 2017 | $11.36 | $11.83 | $10.95 | $11.22 | +0.27% | 694,969,960 |
| Jun 2017 | $11.25 | $11.54 | $10.91 | $11.19 | +0.63% | 847,647,680 |
| May 2017 | $11.49 | $11.54 | $10.67 | $11.12 | -3.05% | 927,014,470 |
| Apr 2017 | $11.64 | $11.70 | $11.08 | $11.47 | -1.46% | 775,713,070 |
| Mar 2017 | $12.66 | $12.75 | $11.41 | $11.64 | -7.10% | 951,676,240 |
| Feb 2017 | $12.45 | $12.77 | $12.22 | $12.53 | +1.38% | 585,578,590 |
| Jan 2017 | $12.20 | $13.27 | $12.13 | $12.36 | +1.90% | 878,402,190 |
| Dec 2016 | $12.23 | $13.20 | $12.08 | $12.13 | +1.42% | 707,762,360 |
| Nov 2016 | $11.78 | $12.50 | $11.07 | $11.96 | +1.87% | 736,269,740 |
| Oct 2016 | $12.06 | $12.53 | $11.60 | $11.74 | -2.73% | 657,630,570 |
| Sep 2016 | $12.66 | $12.77 | $11.93 | $12.07 | -4.21% | 746,043,700 |
| Aug 2016 | $12.61 | $12.62 | $11.90 | $12.60 | -0.47% | 726,884,900 |
| Jul 2016 | $12.88 | $14.04 | $12.21 | $12.66 | +0.72% | 756,186,500 |
| Jun 2016 | $13.43 | $13.55 | $12.00 | $12.57 | -6.82% | 778,155,400 |
| May 2016 | $13.67 | $13.79 | $13.02 | $13.49 | -0.52% | 543,642,100 |
| Apr 2016 | $13.28 | $14.22 | $12.39 | $13.56 | +0.44% | 736,240,700 |
| Mar 2016 | $13.01 | $13.86 | $12.72 | $13.50 | +7.91% | 723,070,900 |
| Feb 2016 | $11.92 | $12.65 | $11.02 | $12.51 | +4.77% | 795,878,200 |
| Jan 2016 | $13.87 | $14.00 | $11.20 | $11.94 | -15.26% | 1,087,624,700 |
| Dec 2015 | $14.32 | $14.62 | $13.40 | $14.09 | -1.67% | 587,975,700 |
| Nov 2015 | $14.79 | $14.90 | $13.85 | $14.33 | -3.24% | 443,767,100 |
| Oct 2015 | $13.76 | $15.84 | $13.42 | $14.81 | +9.14% | 668,696,500 |
| Sep 2015 | $13.95 | $14.88 | $13.01 | $13.57 | -2.16% | 744,638,400 |
| Aug 2015 | $14.97 | $15.04 | $10.44 | $13.87 | -6.47% | 596,466,400 |
| Jul 2015 | $15.14 | $15.30 | $14.23 | $14.83 | -1.20% | 672,444,200 |
| Jun 2015 | $15.33 | $15.66 | $14.78 | $15.01 | -1.05% | 578,382,200 |
| May 2015 | $15.90 | $15.94 | $15.14 | $15.17 | -3.99% | 428,759,700 |
| Apr 2015 | $16.16 | $16.16 | $15.70 | $15.80 | -2.11% | 539,789,600 |
| Mar 2015 | $16.34 | $16.74 | $15.69 | $16.14 | -1.22% | 609,978,100 |
| Feb 2015 | $14.75 | $16.62 | $14.74 | $16.34 | +11.08% | 524,690,500 |
| Jan 2015 | $15.59 | $15.65 | $14.30 | $14.71 | -5.10% | 596,890,300 |
| Dec 2014 | $15.78 | $16.13 | $13.93 | $15.50 | -1.46% | 593,521,500 |
| Nov 2014 | $14.10 | $15.84 | $13.86 | $15.73 | +11.64% | 602,657,400 |
| Oct 2014 | $14.77 | $14.83 | $13.26 | $14.09 | -4.73% | 910,293,700 |
| Sep 2014 | $17.48 | $17.87 | $14.49 | $14.79 | -15.05% | 655,672,700 |
| Aug 2014 | $17.05 | $17.52 | $16.72 | $17.41 | +2.29% | 420,844,900 |
| Jul 2014 | $17.34 | $18.12 | $17.01 | $17.02 | -1.28% | 618,952,400 |
| Jun 2014 | $16.51 | $17.35 | $16.38 | $17.24 | +4.87% | 558,700,700 |
| May 2014 | $16.15 | $16.56 | $15.43 | $16.44 | +1.80% | 504,923,500 |
| Apr 2014 | $15.67 | $16.49 | $15.53 | $16.15 | +3.53% | 664,199,500 |
| Mar 2014 | $15.20 | $15.83 | $15.03 | $15.60 | +1.36% | 617,354,600 |
| Feb 2014 | $15.00 | $15.49 | $14.40 | $15.39 | +2.87% | 712,696,400 |
| Jan 2014 | $15.42 | $16.78 | $14.90 | $14.96 | -3.05% | 1,003,488,000 |
| Dec 2013 | $17.12 | $17.20 | $15.10 | $15.43 | -9.66% | 1,037,390,500 |
| Nov 2013 | $17.24 | $17.24 | $16.53 | $17.08 | -0.18% | 672,392,400 |
| Oct 2013 | $16.93 | $18.02 | $16.35 | $17.11 | +1.42% | 860,633,500 |
| Sep 2013 | $16.42 | $17.77 | $16.21 | $16.87 | +4.20% | 771,336,600 |
| Aug 2013 | $17.04 | $17.50 | $15.71 | $16.19 | -4.09% | 738,452,700 |
| Jul 2013 | $15.61 | $17.68 | $15.56 | $16.88 | +9.11% | 857,103,700 |
| Jun 2013 | $15.93 | $16.09 | $14.30 | $15.47 | -1.34% | 840,682,200 |
| May 2013 | $13.64 | $16.04 | $13.35 | $15.68 | +14.37% | 998,950,500 |
| Apr 2013 | $13.01 | $13.76 | $12.15 | $13.71 | +4.26% | 802,194,900 |
| Mar 2013 | $12.56 | $13.47 | $12.38 | $13.15 | +4.28% | 648,764,200 |
| Feb 2013 | $13.10 | $13.31 | $12.10 | $12.61 | -2.63% | 643,595,600 |
| Jan 2013 | $13.23 | $14.30 | $12.67 | $12.95 | 0.00% | 1,270,969,800 |
| Dec 2012 | $11.56 | $13.08 | $11.03 | $12.95 | +13.10% | 1,202,835,100 |
| Nov 2012 | $11.19 | $11.60 | $10.38 | $11.45 | +2.60% | 886,550,600 |
| Oct 2012 | $9.89 | $11.17 | $9.71 | $11.16 | +13.18% | 931,586,400 |
| Sep 2012 | $9.37 | $10.66 | $9.35 | $9.86 | +5.57% | 767,225,900 |
| Aug 2012 | $9.29 | $9.70 | $8.82 | $9.34 | +1.08% | 674,626,400 |
| Jul 2012 | $9.50 | $9.79 | $8.83 | $9.24 | -3.65% | 848,181,000 |
| Jun 2012 | $10.33 | $10.80 | $9.46 | $9.59 | -9.19% | 956,337,200 |
| May 2012 | $11.25 | $11.34 | $9.96 | $10.56 | -6.38% | 1,012,184,100 |
| Apr 2012 | $12.50 | $12.95 | $11.15 | $11.28 | -9.62% | 937,904,000 |
| Mar 2012 | $12.48 | $13.04 | $12.00 | $12.48 | +0.81% | 963,165,900 |
| Feb 2012 | $12.73 | $13.00 | $11.99 | $12.38 | -0.32% | 898,481,400 |
| Jan 2012 | $11.00 | $13.05 | $10.99 | $12.42 | +15.43% | 1,264,807,200 |
| Dec 2011 | $10.51 | $11.42 | $9.84 | $10.76 | +1.51% | 1,002,379,200 |
| Nov 2011 | $11.33 | $11.68 | $9.75 | $10.60 | -9.25% | 1,090,835,600 |
| Oct 2011 | $9.66 | $12.65 | $9.05 | $11.68 | +20.79% | 1,642,757,200 |
| Sep 2011 | $11.14 | $11.27 | $9.32 | $9.67 | -13.04% | 1,226,287,900 |
| Aug 2011 | $12.75 | $12.81 | $9.81 | $11.12 | -8.93% | 2,067,271,182 |
| Jul 2011 | $13.92 | $14.22 | $12.00 | $12.21 | -11.46% | 1,175,379,700 |
| Jun 2011 | $14.78 | $14.90 | $12.65 | $13.79 | -7.57% | 1,533,251,800 |
| May 2011 | $15.52 | $15.69 | $14.35 | $14.92 | -3.56% | 1,097,287,800 |
| Apr 2011 | $15.03 | $16.18 | $14.49 | $15.47 | +3.76% | 1,391,133,800 |
| Mar 2011 | $15.10 | $15.20 | $13.75 | $14.91 | -0.93% | 1,694,518,000 |
| Feb 2011 | $16.14 | $16.51 | $14.49 | $15.05 | -5.64% | 1,811,316,400 |
| Jan 2011 | $17.02 | $18.97 | $15.45 | $15.95 | -5.00% | 2,089,855,832 |
| Dec 2010 | $16.24 | $17.03 | $16.14 | $16.79 | +5.33% | 1,070,529,800 |
| Nov 2010 | $14.32 | $17.42 | $14.16 | $15.94 | +12.81% | 2,621,318,600 |
| Oct 2010 | $12.24 | $14.47 | $12.12 | $14.13 | +15.44% | 1,521,047,100 |
| Sep 2010 | $11.53 | $12.75 | $11.46 | $12.24 | +8.41% | 1,108,738,500 |
| Aug 2010 | $13.06 | $13.24 | $10.95 | $11.29 | -11.59% | 1,339,522,800 |
| Jul 2010 | $10.23 | $13.18 | $10.02 | $12.77 | +26.69% | 1,740,320,300 |
| Jun 2010 | $11.50 | $12.15 | $9.75 | $10.08 | -14.07% | 1,788,548,000 |
| May 2010 | $13.18 | $13.49 | $10.17 | $11.73 | -9.91% | 2,714,125,100 |
| Apr 2010 | $12.84 | $14.57 | $12.34 | $13.02 | +3.58% | 2,545,750,200 |
| Mar 2010 | $11.81 | $14.54 | $11.75 | $12.57 | +7.07% | 3,180,990,000 |
| Feb 2010 | $11.14 | $11.88 | $10.49 | $11.74 | +8.30% | 1,612,414,400 |
| Jan 2010 | $10.17 | $12.14 | $10.05 | $10.84 | +8.40% | 2,556,631,300 |
| Dec 2009 | $9.01 | $10.37 | $8.76 | $10.00 | +12.49% | 1,313,338,600 |
| Nov 2009 | $7.73 | $9.14 | $7.24 | $8.89 | +27.00% | 2,284,758,600 |
| Oct 2009 | $7.18 | $7.98 | $6.61 | $7.00 | -2.91% | 1,469,989,800 |
| Sep 2009 | $7.51 | $7.77 | $6.75 | $7.21 | -5.13% | 1,410,174,900 |
| Aug 2009 | $8.65 | $8.86 | $7.13 | $7.60 | -5.00% | 1,711,751,600 |
| Jul 2009 | $6.12 | $8.00 | $5.24 | $8.00 | +31.80% | 1,857,588,800 |
| Jun 2009 | $5.95 | $6.53 | $5.21 | $6.07 | +5.57% | 1,823,650,100 |
| May 2009 | $5.99 | $6.54 | $4.71 | $5.75 | -3.85% | 2,367,699,800 |
| Apr 2009 | $2.56 | $5.99 | $2.40 | $5.98 | +127.38% | 2,468,701,200 |
| Mar 2009 | $1.91 | $2.99 | $1.65 | $2.63 | +31.50% | 963,893,100 |
| Feb 2009 | $1.86 | $2.16 | $1.50 | $2.00 | +6.95% | 574,172,400 |
| Jan 2009 | $2.30 | $2.85 | $1.80 | $1.87 | -18.34% | 1,017,368,400 |
| Dec 2008 | $3.00 | $3.54 | $2.02 | $2.29 | -14.87% | 2,541,585,300 |
| Nov 2008 | $2.25 | $2.74 | $1.01 | $2.69 | +22.83% | 1,661,350,900 |
| Oct 2008 | $4.75 | $5.47 | $1.80 | $2.19 | -57.88% | 1,674,304,400 |
| Sep 2008 | $4.67 | $5.70 | $4.17 | $5.20 | +16.59% | 1,435,125,400 |
| Aug 2008 | $4.80 | $5.50 | $4.24 | $4.46 | -7.08% | 1,026,615,100 |
| Jul 2008 | $4.71 | $6.33 | $4.30 | $4.80 | -0.21% | 1,473,192,300 |
| Jun 2008 | $6.85 | $6.93 | $4.46 | $4.81 | -29.26% | 1,298,279,800 |
| May 2008 | $8.28 | $8.68 | $6.59 | $6.80 | -17.68% | 1,053,065,500 |
| Apr 2008 | $5.77 | $8.79 | $5.77 | $8.26 | +44.41% | 1,884,881,200 |
| Mar 2008 | $6.42 | $6.42 | $4.95 | $5.72 | -12.40% | 1,295,999,800 |
| Feb 2008 | $6.69 | $6.93 | $6.01 | $6.53 | -1.66% | 763,577,100 |
| Jan 2008 | $6.73 | $6.94 | $5.50 | $6.64 | -1.34% | 1,158,120,600 |
| Dec 2007 | $7.52 | $7.52 | $6.65 | $6.73 | -10.39% | 757,103,000 |
| Nov 2007 | $8.77 | $8.99 | $6.87 | $7.51 | -15.33% | 1,009,426,900 |
| Oct 2007 | $8.56 | $9.24 | $8.13 | $8.87 | +4.48% | 1,072,907,700 |
| Sep 2007 | $7.78 | $9.00 | $7.50 | $8.49 | +8.71% | 843,237,500 |
| Aug 2007 | $8.48 | $8.87 | $7.49 | $7.81 | -8.23% | 963,134,100 |
| Jul 2007 | $9.57 | $9.64 | $7.90 | $8.51 | -9.66% | 1,322,019,100 |
| Jun 2007 | $8.37 | $9.70 | $8.05 | $9.42 | +12.95% | 923,970,500 |
| May 2007 | $8.04 | $8.98 | $7.96 | $8.34 | +3.73% | 774,390,500 |
| Apr 2007 | $7.90 | $8.38 | $7.67 | $8.04 | +1.90% | 696,489,400 |
| Mar 2007 | $7.77 | $8.23 | $7.44 | $7.89 | -0.25% | 1,042,261,300 |
| Feb 2007 | $8.17 | $8.97 | $7.60 | $7.91 | -2.71% | 804,246,600 |
| Jan 2007 | $7.56 | $8.62 | $7.43 | $8.13 | +8.26% | 1,253,117,800 |
| Dec 2006 | $8.10 | $8.15 | $6.85 | $7.51 | -7.63% | 1,949,105,900 |
| Nov 2006 | $8.33 | $9.19 | $8.00 | $8.13 | -1.81% | 423,233,000 |
| Oct 2006 | $8.10 | $8.67 | $7.81 | $8.28 | +2.35% | 562,889,900 |
| Sep 2006 | $8.42 | $9.48 | $7.61 | $8.09 | -3.35% | 976,324,100 |
| Aug 2006 | $6.68 | $8.47 | $6.47 | $8.37 | +25.49% | 900,324,300 |
| Jul 2006 | $6.98 | $6.98 | $6.06 | $6.67 | -3.75% | 547,360,400 |
| Jun 2006 | $7.21 | $7.25 | $6.17 | $6.93 | -3.21% | 570,531,000 |
| May 2006 | $7.08 | $7.43 | $6.75 | $7.16 | +3.02% | 551,201,100 |
| Apr 2006 | $8.05 | $8.05 | $6.91 | $6.95 | -12.69% | 615,060,800 |
| Mar 2006 | $8.00 | $8.29 | $7.39 | $7.96 | -0.13% | 481,735,400 |
| Feb 2006 | $8.53 | $8.70 | $7.96 | $7.97 | -7.11% | 297,568,500 |
| Jan 2006 | $7.72 | $8.96 | $7.66 | $8.58 | +11.14% | 598,794,200 |
| Dec 2005 | $8.24 | $8.41 | $7.64 | $7.72 | -5.04% | 351,545,800 |
| Nov 2005 | $8.33 | $8.57 | $7.57 | $8.13 | -2.28% | 362,280,700 |
| Oct 2005 | $10.00 | $10.00 | $7.98 | $8.32 | -15.62% | 418,776,800 |
| Sep 2005 | $9.97 | $10.20 | $9.55 | $9.86 | -1.10% | 234,833,000 |
| Aug 2005 | $10.72 | $11.04 | $9.64 | $9.97 | -7.17% | 235,811,500 |
| Jul 2005 | $10.22 | $11.19 | $10.12 | $10.74 | +4.88% | 200,316,200 |
| Jun 2005 | $10.04 | $11.48 | $9.85 | $10.24 | +2.61% | 318,812,500 |
| May 2005 | $9.16 | $10.45 | $9.07 | $9.98 | +9.55% | 340,305,600 |
| Apr 2005 | $11.65 | $11.69 | $9.07 | $9.11 | -19.59% | 338,405,800 |
| Mar 2005 | $12.57 | $12.73 | $10.94 | $11.33 | -10.43% | 249,706,600 |
| Feb 2005 | $13.27 | $13.54 | $12.49 | $12.65 | -3.95% | 156,431,200 |
| Jan 2005 | $14.66 | $14.75 | $13.04 | $13.17 | -10.04% | 201,008,700 |
| Dec 2004 | $14.16 | $15.00 | $13.90 | $14.64 | +3.24% | 150,609,800 |
| Nov 2004 | $13.13 | $14.45 | $12.88 | $14.18 | +8.83% | 151,039,100 |
| Oct 2004 | $14.10 | $14.32 | $12.61 | $13.03 | -7.26% | 222,653,300 |
| Sep 2004 | $14.12 | $14.68 | $13.65 | $14.05 | -0.43% | 161,073,600 |
| Aug 2004 | $14.65 | $15.10 | $13.61 | $14.11 | -4.14% | 153,879,700 |
| Jul 2004 | $15.65 | $15.77 | $14.30 | $14.72 | -5.94% | 185,123,900 |
| Jun 2004 | $14.86 | $16.48 | $14.66 | $15.65 | +5.39% | 205,915,100 |
| May 2004 | $15.20 | $15.65 | $13.89 | $14.85 | -3.32% | 230,621,700 |
| Apr 2004 | $13.52 | $16.23 | $13.00 | $15.36 | +13.19% | 267,841,600 |
| Mar 2004 | $13.88 | $14.28 | $12.75 | $13.57 | -1.31% | 217,960,600 |
| Feb 2004 | $14.10 | $14.77 | $13.30 | $13.75 | -5.43% | 225,828,200 |
| Jan 2004 | $16.10 | $17.34 | $14.33 | $14.54 | -9.13% | 254,929,800 |
| Dec 2003 | $13.29 | $17.33 | $12.82 | $16.00 | +21.21% | 280,253,200 |
| Nov 2003 | $12.23 | $13.31 | $11.96 | $13.20 | +8.82% | 219,813,100 |
| Oct 2003 | $10.77 | $12.51 | $10.41 | $12.13 | +12.63% | 242,877,500 |
| Sep 2003 | $11.73 | $12.53 | $10.65 | $10.77 | -6.83% | 185,932,300 |
| Aug 2003 | $11.08 | $11.68 | $10.45 | $11.56 | +4.52% | 153,898,800 |
| Jul 2003 | $10.90 | $11.65 | $10.43 | $11.06 | +0.64% | 198,436,000 |
| Jun 2003 | $10.65 | $11.71 | $10.25 | $10.99 | +4.67% | 244,649,400 |
| May 2003 | $10.32 | $10.55 | $9.45 | $10.50 | +1.94% | 222,804,200 |
| Apr 2003 | $7.30 | $10.97 | $7.30 | $10.30 | +36.97% | 326,044,500 |
| Mar 2003 | $8.38 | $8.42 | $6.58 | $7.52 | -9.62% | 338,753,100 |
| Feb 2003 | $9.11 | $9.31 | $8.00 | $8.32 | -8.67% | 138,109,200 |
| Jan 2003 | $9.50 | $10.80 | $8.92 | $9.11 | -2.04% | 181,561,300 |
| Dec 2002 | $11.65 | $11.91 | $9.30 | $9.30 | -18.28% | 186,738,200 |
| Nov 2002 | $8.43 | $11.50 | $8.31 | $11.38 | +34.52% | 236,067,200 |
| Oct 2002 | $9.68 | $9.99 | $6.90 | $8.46 | -13.67% | 399,858,500 |
| Sep 2002 | $11.50 | $11.51 | $9.24 | $9.80 | -16.74% | 235,740,200 |
| Aug 2002 | $13.37 | $13.52 | $10.65 | $11.77 | -12.62% | 200,953,900 |
| Jul 2002 | $16.00 | $16.24 | $11.52 | $13.47 | -15.81% | 235,272,400 |
| Jun 2002 | $17.70 | $17.84 | $15.25 | $16.00 | -9.35% | 149,817,300 |
| May 2002 | $15.97 | $18.23 | $15.60 | $17.65 | +10.31% | 181,075,200 |
| Apr 2002 | $15.91 | $16.75 | $14.88 | $16.00 | -2.97% | 159,584,500 |
| Mar 2002 | $15.00 | $17.29 | $14.93 | $16.49 | +10.82% | 203,611,100 |
| Feb 2002 | $14.52 | $15.78 | $13.90 | $14.88 | -2.75% | 180,655,600 |
| Jan 2002 | $15.94 | $17.15 | $14.01 | $15.30 | -2.67% | 344,648,200 |
| Dec 2001 | $18.45 | $18.46 | $14.83 | $15.72 | -17.00% | 144,339,500 |
| Nov 2001 | $16.03 | $19.08 | $15.97 | $18.94 | +18.01% | 110,822,200 |
| Oct 2001 | $17.35 | $18.77 | $15.88 | $16.05 | -7.49% | 126,336,100 |
| Sep 2001 | $19.93 | $20.72 | $14.70 | $17.35 | -12.68% | 129,333,500 |
| Aug 2001 | $25.15 | $25.35 | $19.74 | $19.87 | -21.99% | 131,204,300 |
| Jul 2001 | $24.56 | $25.93 | $24.25 | $25.47 | +3.75% | 84,425,600 |
| Jun 2001 | $24.30 | $26.15 | $23.50 | $24.55 | +0.82% | 118,509,600 |
| May 2001 | $28.80 | $29.43 | $24.05 | $24.35 | -17.40% | 145,986,800 |
| Apr 2001 | $27.80 | $31.42 | $27.29 | $29.48 | +4.84% | 113,711,700 |
| Mar 2001 | $27.81 | $31.37 | $27.02 | $28.12 | +1.11% | 131,030,200 |
| Feb 2001 | $27.92 | $29.00 | $26.80 | $27.81 | -1.35% | 90,557,300 |
| Jan 2001 | $23.81 | $28.74 | $23.75 | $28.19 | +20.28% | 126,191,800 |
| Dec 2000 | $23.63 | $24.81 | $21.69 | $23.44 | +3.02% | 116,791,300 |
| Nov 2000 | $25.69 | $26.75 | $22.56 | $22.75 | -12.92% | 95,879,500 |
| Oct 2000 | $25.44 | $27.00 | $23.38 | $26.13 | +2.45% | 109,476,000 |
| Sep 2000 | $24.44 | $27.13 | $23.88 | $25.50 | +5.43% | 183,741,000 |
| Aug 2000 | $46.63 | $47.00 | $23.81 | $24.19 | -48.05% | 178,338,300 |
| Jul 2000 | $43.13 | $48.63 | $43.13 | $46.56 | +8.28% | 62,912,900 |
| Jun 2000 | $48.38 | $51.56 | $42.00 | $43.00 | -11.45% | 72,894,800 |
| May 2000 | $54.94 | $54.94 | $47.75 | $48.56 | -11.30% | 69,287,700 |
| Apr 2000 | $46.75 | $57.25 | $46.69 | $54.75 | +19.18% | 98,121,500 |
| Mar 2000 | $41.88 | $46.69 | $40.25 | $45.94 | +10.36% | 105,005,900 |
| Feb 2000 | $49.62 | $50.56 | $41.19 | $41.63 | -16.33% | 70,835,500 |
| Jan 2000 | $52.75 | $55.19 | $47.31 | $49.75 | -6.68% | 73,964,700 |
| Dec 1999 | $50.50 | $53.94 | $48.50 | $53.31 | +5.57% | 59,562,200 |
| Nov 1999 | $55.00 | $56.13 | $50.06 | $50.50 | -7.97% | 52,070,600 |
| Oct 1999 | $51.13 | $57.00 | $49.62 | $54.88 | +9.20% | 50,532,800 |
| Sep 1999 | $52.13 | $53.56 | $48.56 | $50.25 | -3.60% | 50,558,600 |
| Aug 1999 | $49.62 | $52.31 | $46.25 | $52.13 | +7.47% | 61,797,900 |
| Jul 1999 | $57.50 | $58.62 | $48.19 | $48.50 | -14.06% | 72,424,400 |
| Jun 1999 | $57.63 | $57.94 | $52.63 | $56.44 | -1.20% | 62,806,000 |
| May 1999 | $63.94 | $67.50 | $55.88 | $57.12 | -10.66% | 62,477,000 |
| Apr 1999 | $57.00 | $67.87 | $56.00 | $63.94 | +12.79% | 73,501,400 |
| Mar 1999 | $58.75 | $60.62 | $55.25 | $56.69 | -4.43% | 60,773,600 |
| Feb 1999 | $60.94 | $61.75 | $56.38 | $59.31 | -3.46% | 47,346,100 |
| Jan 1999 | $58.56 | $66.50 | $57.38 | $61.44 | +4.69% | 74,552,000 |
| Dec 1998 | $55.25 | $59.88 | $52.38 | $58.69 | +6.58% | 50,211,500 |
| Nov 1998 | $54.19 | $56.19 | $51.62 | $55.06 | +1.50% | 42,965,900 |
| Oct 1998 | $46.50 | $54.25 | $38.81 | $54.25 | +15.43% | 74,709,500 |
| Sep 1998 | $44.00 | $49.81 | $40.62 | $47.00 | +5.32% | 58,433,200 |
| Aug 1998 | $56.44 | $57.44 | $43.50 | $44.63 | -21.71% | 64,294,700 |
| Jul 1998 | $58.75 | $61.44 | $56.06 | $57.00 | -3.39% | 56,056,900 |
| Jun 1998 | $52.44 | $59.13 | $50.75 | $59.00 | +13.73% | 62,915,200 |
| May 1998 | $47.50 | $53.00 | $44.88 | $51.88 | +13.23% | 65,670,100 |
| Apr 1998 | $64.75 | $65.94 | $42.50 | $45.81 | -29.32% | 109,705,800 |
| Mar 1998 | $56.38 | $65.69 | $56.19 | $64.81 | +14.59% | 65,980,000 |
| Feb 1998 | $51.50 | $56.88 | $49.88 | $56.56 | +10.91% | 51,539,600 |
| Jan 1998 | $48.69 | $51.31 | $42.63 | $51.00 | +5.02% | 66,236,800 |
| Dec 1997 | $43.44 | $49.00 | $43.44 | $48.56 | +12.94% | 51,539,400 |
| Nov 1997 | $44.50 | $47.00 | $42.06 | $43.00 | -1.57% | 50,242,100 |
| Oct 1997 | $45.00 | $50.25 | $41.50 | $43.69 | -3.19% | 74,574,600 |
| Sep 1997 | $43.19 | $46.12 | $43.13 | $45.13 | +4.94% | 56,130,800 |
| Aug 1997 | $40.75 | $45.25 | $39.38 | $43.00 | +5.20% | 55,607,700 |
| Jul 1997 | $38.25 | $42.19 | $38.19 | $40.87 | +7.57% | 61,544,500 |
| Jun 1997 | $37.62 | $39.50 | $37.00 | $38.00 | +1.33% | 53,436,600 |
| May 1997 | $34.75 | $37.88 | $34.00 | $37.50 | +7.91% | 65,230,700 |
| Apr 1997 | $31.38 | $35.38 | $30.00 | $34.75 | +10.76% | 66,196,500 |
| Mar 1997 | $33.00 | $33.50 | $30.75 | $31.38 | -4.56% | 42,587,400 |
| Feb 1997 | $32.37 | $33.88 | $31.75 | $32.88 | +2.33% | 50,856,500 |
| Jan 1997 | $31.88 | $35.00 | $31.38 | $32.13 | -0.39% | 72,621,800 |
| Dec 1996 | $32.75 | $33.88 | $31.00 | $32.25 | -1.53% | 47,427,500 |
| Nov 1996 | $31.25 | $33.62 | $30.37 | $32.75 | +4.80% | 52,447,400 |
| Oct 1996 | $31.25 | $33.50 | $30.75 | $31.25 | 0.00% | 58,434,700 |
| Sep 1996 | $33.00 | $33.62 | $30.00 | $31.25 | -6.72% | 58,996,000 |
| Aug 1996 | $32.63 | $34.25 | $32.37 | $33.50 | +3.48% | 34,021,000 |
| Jul 1996 | $32.63 | $33.50 | $29.88 | $32.37 | 0.00% | 65,411,300 |
| Jun 1996 | $36.37 | $36.75 | $31.50 | $32.37 | -11.30% | 50,794,200 |
| May 1996 | $36.13 | $37.25 | $35.00 | $36.50 | +1.74% | 70,097,200 |
| Apr 1996 | $34.50 | $37.13 | $33.13 | $35.88 | +4.36% | 83,608,000 |
| Mar 1996 | $31.50 | $34.87 | $31.00 | $34.37 | +10.00% | 70,610,400 |
| Feb 1996 | $29.50 | $32.00 | $29.00 | $31.25 | +5.93% | 87,212,700 |
| Jan 1996 | $28.88 | $30.63 | $27.25 | $29.50 | +2.16% | 77,277,900 |
| Dec 1995 | $28.50 | $30.00 | $27.88 | $28.88 | +2.21% | 57,133,400 |
| Nov 1995 | $29.00 | $29.75 | $27.75 | $28.25 | -1.74% | 65,692,800 |
| Oct 1995 | $31.12 | $32.37 | $28.75 | $28.75 | -7.63% | 78,939,200 |
| Sep 1995 | $30.75 | $32.63 | $29.88 | $31.12 | +1.22% | 72,476,400 |
| Aug 1995 | $28.88 | $31.00 | $28.00 | $30.75 | +6.03% | 62,349,200 |
| Jul 1995 | $29.88 | $32.88 | $28.50 | $29.00 | -2.52% | 76,081,300 |
| Jun 1995 | $29.25 | $31.12 | $28.75 | $29.75 | +1.71% | 70,686,700 |
| May 1995 | $27.12 | $29.75 | $25.75 | $29.25 | +7.83% | 89,673,000 |
| Apr 1995 | $26.88 | $28.25 | $25.63 | $27.12 | +0.93% | 56,176,500 |
| Mar 1995 | $26.00 | $27.88 | $24.75 | $26.88 | +2.87% | 79,314,000 |
| Feb 1995 | $25.12 | $26.88 | $24.75 | $26.13 | +3.46% | 73,260,300 |
| Jan 1995 | $28.00 | $29.25 | $24.63 | $25.25 | -9.42% | 73,955,000 |
| Dec 1994 | $27.12 | $28.25 | $25.63 | $27.88 | +2.77% | 49,505,100 |
| Nov 1994 | $29.38 | $29.75 | $26.37 | $27.12 | -8.05% | 46,111,700 |
| Oct 1994 | $27.75 | $30.00 | $26.63 | $29.50 | +6.31% | 70,006,300 |
| Sep 1994 | $29.50 | $30.25 | $26.13 | $27.75 | -5.13% | 72,263,300 |
| Aug 1994 | $32.00 | $32.00 | $28.88 | $29.25 | -8.24% | 62,828,000 |
| Jul 1994 | $29.81 | $32.75 | $28.75 | $31.88 | +8.05% | 57,390,800 |
| Jun 1994 | $28.88 | $31.12 | $27.44 | $29.50 | +2.16% | 76,848,000 |
| May 1994 | $29.75 | $30.63 | $28.50 | $28.88 | -1.07% | 66,897,400 |
| Apr 1994 | $28.88 | $30.75 | $26.75 | $29.19 | -0.64% | 86,234,600 |
| Mar 1994 | $31.25 | $32.94 | $28.50 | $29.38 | -5.43% | 84,434,000 |
| Feb 1994 | $33.50 | $35.06 | $30.50 | $31.06 | -7.28% | 84,683,000 |
| Jan 1994 | $31.94 | $34.75 | $31.25 | $33.50 | +3.88% | 75,229,600 |
| Dec 1993 | $30.88 | $33.06 | $30.69 | $32.25 | +6.17% | 53,600,400 |
| Nov 1993 | $30.94 | $32.37 | $29.31 | $30.37 | -1.82% | 62,095,400 |
| Oct 1993 | $27.69 | $31.62 | $27.38 | $30.94 | +11.99% | 73,389,600 |
| Sep 1993 | $25.44 | $28.88 | $25.25 | $27.63 | +8.33% | 59,666,400 |
| Aug 1993 | $26.69 | $27.50 | $24.50 | $25.50 | -3.32% | 58,019,600 |
| Jul 1993 | $26.06 | $26.88 | $24.19 | $26.37 | +0.96% | 60,687,000 |
| Jun 1993 | $26.19 | $28.00 | $24.88 | $26.13 | +0.48% | 65,572,000 |
| May 1993 | $27.38 | $28.25 | $25.00 | $26.00 | -5.02% | 61,176,200 |
| Apr 1993 | $26.06 | $27.94 | $25.50 | $27.38 | +5.29% | 69,747,600 |
| Mar 1993 | $23.00 | $26.75 | $22.94 | $26.00 | +13.35% | 69,370,000 |
| Feb 1993 | $23.19 | $25.44 | $22.38 | $22.94 | -0.54% | 65,057,800 |
| Jan 1993 | $21.63 | $24.31 | $21.50 | $23.06 | +7.58% | 62,245,400 |
| Dec 1992 | $21.06 | $21.81 | $19.56 | $21.44 | +2.08% | 52,723,600 |
| Nov 1992 | $18.44 | $21.25 | $18.38 | $21.00 | +15.07% | 44,298,600 |
| Oct 1992 | $19.87 | $20.13 | $17.19 | $18.25 | -7.59% | 74,246,200 |
| Sep 1992 | $20.44 | $21.44 | $18.94 | $19.75 | -3.07% | 67,649,400 |
| Aug 1992 | $22.75 | $22.88 | $19.31 | $20.38 | -10.93% | 55,925,400 |
| Jul 1992 | $22.88 | $23.12 | $20.38 | $22.88 | -0.27% | 75,383,800 |
| Jun 1992 | $22.13 | $24.44 | $21.87 | $22.94 | +3.38% | 65,574,600 |
| May 1992 | $22.75 | $23.06 | $21.25 | $22.19 | -2.20% | 53,492,200 |
| Apr 1992 | $18.94 | $23.19 | $18.88 | $22.69 | +18.24% | 80,258,800 |
| Mar 1992 | $18.38 | $20.31 | $17.63 | $19.19 | +4.42% | 69,137,800 |
| Feb 1992 | $15.13 | $19.75 | $15.06 | $18.38 | +20.49% | 76,249,000 |
| Jan 1992 | $14.00 | $16.81 | $13.88 | $15.25 | +8.44% | 75,138,000 |
| Dec 1991 | $11.81 | $14.38 | $11.69 | $14.06 | +17.19% | 53,274,400 |
| Nov 1991 | $13.56 | $13.75 | $11.81 | $12.00 | -11.52% | 68,916,000 |
| Oct 1991 | $15.13 | $15.75 | $13.44 | $13.56 | -9.58% | 36,965,000 |
| Sep 1991 | $15.50 | $15.69 | $14.50 | $15.00 | -3.62% | 34,332,800 |
| Aug 1991 | $16.75 | $16.75 | $14.62 | $15.56 | -7.09% | 42,203,200 |
| Jul 1991 | $18.19 | $18.56 | $16.31 | $16.75 | -6.94% | 25,199,400 |
| Jun 1991 | $18.13 | $18.88 | $17.13 | $18.00 | -2.37% | 34,974,400 |
| May 1991 | $16.19 | $18.50 | $15.69 | $18.44 | +13.46% | 48,367,800 |
| Apr 1991 | $16.13 | $17.19 | $15.31 | $16.25 | +0.39% | 45,094,000 |
| Mar 1991 | $16.25 | $17.63 | $16.00 | $16.19 | -0.77% | 49,879,000 |
| Feb 1991 | $14.25 | $16.44 | $14.19 | $16.31 | +16.52% | 67,105,200 |
| Jan 1991 | $13.19 | $14.00 | $12.50 | $14.00 | +5.16% | 44,469,200 |
| Dec 1990 | $13.88 | $14.19 | $12.50 | $13.31 | -2.74% | 47,501,000 |
| Nov 1990 | $13.81 | $14.75 | $13.00 | $13.69 | -1.35% | 45,998,400 |
| Oct 1990 | $15.56 | $16.50 | $13.69 | $13.88 | -10.12% | 51,904,800 |
| Sep 1990 | $17.25 | $17.87 | $15.19 | $15.44 | -11.47% | 26,118,200 |
| Aug 1990 | $20.75 | $20.81 | $16.56 | $17.44 | -15.96% | 48,699,800 |
| Jul 1990 | $21.94 | $22.63 | $20.38 | $20.75 | -5.14% | 32,917,800 |
| Jun 1990 | $23.12 | $24.06 | $21.63 | $21.87 | -5.15% | 31,139,400 |
| May 1990 | $22.19 | $24.38 | $22.06 | $23.06 | +4.53% | 30,896,400 |
| Apr 1990 | $23.56 | $24.31 | $21.87 | $22.06 | -6.61% | 26,222,200 |
| Mar 1990 | $22.88 | $24.56 | $22.81 | $23.63 | +2.72% | 34,289,800 |
| Feb 1990 | $21.50 | $23.50 | $21.12 | $23.00 | +6.67% | 26,017,200 |
| Jan 1990 | $21.87 | $22.94 | $20.75 | $21.56 | -1.15% | 35,453,000 |
| Dec 1989 | $22.44 | $23.00 | $20.69 | $21.81 | -2.24% | 32,150,200 |
| Nov 1989 | $23.75 | $23.87 | $21.69 | $22.31 | -5.80% | 35,008,000 |
| Oct 1989 | $25.44 | $26.94 | $23.25 | $23.69 | -6.88% | 45,321,800 |
| Sep 1989 | $26.94 | $27.31 | $25.25 | $25.44 | -5.57% | 32,860,800 |
| Aug 1989 | $24.94 | $27.00 | $24.69 | $26.94 | +8.02% | 60,479,600 |
| Jul 1989 | $24.13 | $25.38 | $23.81 | $24.94 | +2.84% | 38,194,600 |
| Jun 1989 | $24.31 | $25.12 | $23.94 | $24.25 | -0.51% | 46,592,000 |
| May 1989 | $23.75 | $25.06 | $23.06 | $24.38 | +2.09% | 42,351,400 |
| Apr 1989 | $24.50 | $24.69 | $23.25 | $23.87 | -2.30% | 48,874,800 |
| Mar 1989 | $25.94 | $26.13 | $24.06 | $24.44 | -5.33% | 43,265,000 |
| Feb 1989 | $27.25 | $28.31 | $25.69 | $25.81 | -5.49% | 42,286,800 |
| Jan 1989 | $25.12 | $27.38 | $24.94 | $27.31 | +8.17% | 60,499,600 |
| Dec 1988 | $26.06 | $26.56 | $25.25 | $25.25 | -2.88% | 37,001,600 |
| Nov 1988 | $25.75 | $26.25 | $24.44 | $26.00 | +0.97% | 41,072,800 |
| Oct 1988 | $25.75 | $27.50 | $25.31 | $25.75 | +0.73% | 47,200,000 |
| Sep 1988 | $24.56 | $25.94 | $24.00 | $25.56 | +3.81% | 43,601,400 |
| Aug 1988 | $26.50 | $27.12 | $23.38 | $24.63 | -7.07% | 43,621,200 |
| Jul 1988 | $26.56 | $27.19 | $25.12 | $26.50 | -0.47% | 53,624,600 |
| Jun 1988 | $24.19 | $27.25 | $24.13 | $26.63 | +10.65% | 56,965,600 |
| May 1988 | $23.75 | $24.63 | $22.75 | $24.06 | +1.85% | 41,151,600 |
| Apr 1988 | $21.00 | $23.94 | $21.00 | $23.63 | +10.20% | 54,845,400 |
| Mar 1988 | $22.44 | $23.38 | $20.69 | $21.44 | -4.99% | 50,438,000 |
| Feb 1988 | $21.56 | $23.00 | $19.87 | $22.56 | +6.18% | 49,676,200 |
| Jan 1988 | $19.03 | $21.94 | $19.00 | $21.25 | +12.77% | 64,272,400 |
| Dec 1987 | $17.94 | $19.97 | $17.81 | $18.84 | +5.98% | 64,644,400 |
| Nov 1987 | $18.88 | $19.87 | $17.25 | $17.78 | -5.80% | 73,352,800 |
| Oct 1987 | $24.50 | $25.47 | $15.00 | $18.88 | -22.96% | 198,339,200 |
| Sep 1987 | $26.97 | $27.16 | $23.63 | $24.50 | -9.26% | 88,759,600 |
| Aug 1987 | $25.00 | $28.16 | $25.00 | $27.00 | +6.27% | 83,251,600 |
| Jul 1987 | $24.66 | $27.09 | $24.44 | $25.41 | +2.65% | 76,574,400 |
| Jun 1987 | $23.00 | $25.56 | $22.66 | $24.75 | +8.94% | 71,663,600 |
| May 1987 | $22.94 | $25.19 | $21.78 | $22.72 | -0.14% | 93,318,000 |
| Apr 1987 | $20.91 | $23.12 | $19.84 | $22.75 | +7.85% | 108,068,400 |
| Mar 1987 | $19.13 | $21.25 | $19.00 | $21.09 | +10.47% | 78,418,800 |
| Feb 1987 | $18.66 | $20.13 | $18.13 | $19.09 | +2.69% | 72,482,800 |
| Jan 1987 | $14.22 | $19.59 | $14.22 | $18.59 | +32.22% | 97,450,000 |
| Dec 1986 | $14.56 | $15.16 | $13.88 | $14.06 | -3.85% | 68,426,800 |
| Nov 1986 | $14.44 | $14.94 | $13.75 | $14.62 | +1.96% | 47,557,200 |
| Oct 1986 | $13.37 | $14.78 | $13.28 | $14.34 | +8.26% | 67,492,800 |
| Sep 1986 | $15.00 | $15.00 | $12.38 | $13.25 | -11.30% | 77,764,400 |
| Aug 1986 | $13.41 | $15.87 | $13.16 | $14.94 | +11.68% | 67,144,800 |
| Jul 1986 | $13.78 | $14.50 | $12.84 | $13.37 | -2.95% | 72,811,200 |
| Jun 1986 | $13.42 | $14.19 | $12.94 | $13.78 | +2.72% | 49,967,200 |
| May 1986 | $12.58 | $13.65 | $12.54 | $13.42 | +6.45% | 64,666,800 |
| Apr 1986 | $13.71 | $14.19 | $12.42 | $12.60 | -7.63% | 107,831,400 |
| Mar 1986 | $11.79 | $13.96 | $11.77 | $13.65 | +14.11% | 87,705,600 |
| Feb 1986 | $10.44 | $12.17 | $10.29 | $11.96 | +14.57% | 87,714,000 |
| Jan 1986 | $9.58 | $10.77 | $8.96 | $10.44 | +7.97% | 82,353,600 |
| Dec 1985 | $8.96 | $9.85 | $8.77 | $9.67 | +7.41% | 71,761,800 |
| Nov 1985 | $7.79 | $9.27 | $7.75 | $9.00 | +16.13% | 123,659,400 |
| Oct 1985 | $7.35 | $7.98 | $7.35 | $7.75 | +5.09% | 86,043,000 |
| Sep 1985 | $7.29 | $7.48 | $7.17 | $7.37 | +0.57% | 49,281,000 |
| Aug 1985 | $7.48 | $7.52 | $7.17 | $7.33 | -1.40% | 39,727,800 |
| Jul 1985 | $7.52 | $7.71 | $7.10 | $7.44 | -1.11% | 85,567,800 |
| Jun 1985 | $7.25 | $7.67 | $7.17 | $7.52 | +3.73% | 83,304,600 |
| May 1985 | $6.69 | $7.40 | $6.69 | $7.25 | +6.42% | 100,563,000 |
| Apr 1985 | $7.10 | $7.46 | $6.69 | $6.81 | -3.54% | 87,577,200 |
| Mar 1985 | $7.48 | $7.60 | $7.04 | $7.06 | -5.04% | 95,418,600 |
| Feb 1985 | $8.00 | $8.08 | $7.21 | $7.44 | -8.46% | 126,868,200 |
| Jan 1985 | $7.60 | $8.54 | $7.17 | $8.12 | +6.85% | 123,138,000 |
| Dec 1984 | $7.48 | $7.75 | $7.04 | $7.60 | +1.11% | 84,091,800 |
| Nov 1984 | $7.88 | $8.12 | $7.31 | $7.52 | -3.99% | 71,500,200 |
| Oct 1984 | $7.54 | $8.56 | $7.23 | $7.83 | +2.73% | 97,447,200 |
| Sep 1984 | $7.17 | $8.00 | $7.08 | $7.63 | +6.71% | 80,400,000 |
| Aug 1984 | $6.60 | $7.98 | $6.60 | $7.15 | +8.89% | 150,428,400 |
| Jul 1984 | $6.02 | $6.58 | $5.94 | $6.56 | +9.38% | 96,414,000 |
| Jun 1984 | $6.17 | $6.52 | $5.77 | $6.00 | -2.37% | 77,176,800 |
| May 1984 | $6.19 | $6.38 | $5.67 | $6.15 | +0.68% | 108,607,200 |
| Apr 1984 | $6.21 | $6.27 | $5.50 | $6.10 | 0.00% | 100,180,200 |
| Mar 1984 | $6.12 | $6.81 | $5.90 | $6.10 | -1.68% | 94,350,000 |
| Feb 1984 | $6.85 | $6.87 | $5.77 | $6.21 | -8.87% | 111,952,200 |
| Jan 1984 | $7.08 | $7.75 | $6.79 | $6.81 | -3.54% | 61,401,600 |
| Dec 1983 | $6.83 | $7.42 | $6.67 | $7.06 | +2.94% | 54,201,600 |
| Nov 1983 | $7.37 | $7.43 | $6.83 | $6.86 | -6.97% | 82,525,500 |
| Oct 1983 | $6.85 | $7.79 | $6.69 | $7.37 | +7.49% | 114,862,500 |
| Sep 1983 | $6.51 | $7.28 | $6.40 | $6.86 | +8.33% | 111,808,800 |
| Aug 1983 | $6.61 | $6.69 | $5.76 | $6.33 | -5.20% | 83,011,500 |
| Jul 1983 | $6.31 | $7.08 | $5.82 | $6.68 | +6.42% | 91,035,000 |
| Jun 1983 | $5.25 | $6.58 | $5.22 | $6.28 | +20.21% | 86,352,300 |
| May 1983 | $5.61 | $5.88 | $5.15 | $5.22 | -8.52% | 77,129,100 |
| Apr 1983 | $4.44 | $5.72 | $4.19 | $5.71 | +27.64% | 111,860,100 |
| Mar 1983 | $4.38 | $4.69 | $4.22 | $4.47 | +5.57% | 61,875,900 |
| Feb 1983 | $4.42 | $4.78 | $4.22 | $4.24 | -3.78% | 62,290,800 |
| Jan 1983 | $4.26 | $4.53 | $3.81 | $4.40 | +1.93% | 57,843,900 |
| Dec 1982 | $3.76 | $4.63 | $3.67 | $4.32 | +17.80% | 103,562,100 |
| Nov 1982 | $3.53 | $3.81 | $3.19 | $3.67 | +3.54% | 71,145,900 |
| Oct 1982 | $2.85 | $3.60 | $2.85 | $3.54 | +24.39% | 89,749,800 |
| Sep 1982 | $3.06 | $3.31 | $2.83 | $2.85 | -6.82% | 64,349,100 |
| Aug 1982 | $2.58 | $3.17 | $2.42 | $3.06 | +21.54% | 91,107,900 |
| Jul 1982 | $2.61 | $2.75 | $2.44 | $2.51 | -5.73% | 42,093,900 |
| Jun 1982 | $2.50 | $2.74 | $2.39 | $2.67 | +5.49% | 54,482,400 |
| May 1982 | $2.54 | $2.75 | $2.47 | $2.53 | +0.55% | 37,187,100 |
| Apr 1982 | $2.35 | $2.61 | $2.28 | $2.51 | +9.03% | 35,638,200 |
| Mar 1982 | $2.19 | $2.40 | $2.08 | $2.31 | +8.50% | 44,475,300 |
| Feb 1982 | $2.03 | $2.14 | $1.85 | $2.13 | +4.79% | 23,086,800 |
| Jan 1982 | $1.89 | $2.08 | $1.86 | $2.03 | +8.96% | 33,283,800 |
| Dec 1981 | $1.85 | $2.13 | $1.83 | $1.86 | +0.75% | 46,064,700 |
| Nov 1981 | $1.83 | $1.92 | $1.78 | $1.85 | +2.30% | 21,452,400 |
| Oct 1981 | $2.19 | $2.25 | $1.75 | $1.81 | -17.72% | 18,571,500 |
| Sep 1981 | $2.19 | $2.26 | $2.08 | $2.19 | 0.00% | 18,994,500 |
| Aug 1981 | $2.40 | $2.43 | $2.15 | $2.19 | -8.67% | 13,788,000 |
| Jul 1981 | $2.65 | $2.65 | $2.33 | $2.40 | -9.42% | 14,972,400 |
| Jun 1981 | $2.58 | $2.78 | $2.47 | $2.65 | +3.80% | 19,683,000 |
| May 1981 | $2.38 | $2.64 | $2.32 | $2.56 | +7.60% | 20,952,000 |
| Apr 1981 | $2.65 | $2.71 | $2.36 | $2.38 | -10.94% | 26,451,900 |
| Mar 1981 | $2.18 | $2.89 | $2.18 | $2.67 | +22.29% | 35,406,900 |
| Feb 1981 | $2.19 | $2.35 | $2.11 | $2.18 | -0.63% | 16,061,400 |
| Jan 1981 | $2.24 | $2.43 | $2.06 | $2.19 | -1.25% | 23,795,100 |
| Dec 1980 | $2.49 | $2.50 | $2.01 | $2.22 | -10.62% | 49,600,800 |
| Nov 1980 | $2.86 | $2.90 | $2.44 | $2.49 | -13.11% | 25,821,900 |
| Oct 1980 | $3.07 | $3.21 | $2.74 | $2.86 | -6.78% | 25,256,700 |
| Sep 1980 | $3.07 | $3.42 | $3.04 | $3.07 | 0.00% | 25,817,400 |
| Aug 1980 | $3.17 | $3.19 | $3.01 | $3.07 | -3.07% | 29,467,800 |
| Jul 1980 | $2.74 | $3.22 | $2.72 | $3.17 | +15.74% | 39,732,300 |
| Jun 1980 | $2.72 | $2.81 | $2.49 | $2.74 | +0.51% | 43,546,500 |
| May 1980 | $2.69 | $2.86 | $2.35 | $2.72 | +0.51% | 29,437,200 |
| Apr 1980 | $3.24 | $3.25 | $2.38 | $2.71 | -16.31% | 36,575,100 |
| Mar 1980 | $3.39 | $3.43 | $2.93 | $3.24 | -4.51% | 31,503,600 |
| Feb 1980 | $3.75 | $3.81 | $3.36 | $3.39 | -9.63% | 19,511,100 |
| Jan 1980 | $3.56 | $3.97 | $3.44 | $3.75 | +5.47% | 28,094,400 |
| Dec 1979 | $3.40 | $3.81 | $3.40 | $3.56 | +4.48% | 30,015,000 |
| Nov 1979 | $4.10 | $4.14 | $3.26 | $3.40 | -16.95% | 36,722,700 |
| Oct 1979 | $4.79 | $4.82 | $4.04 | $4.10 | -15.72% | 27,326,700 |
| Sep 1979 | $4.81 | $4.93 | $4.72 | $4.86 | +1.45% | 22,674,600 |
| Aug 1979 | $4.67 | $4.83 | $4.58 | $4.79 | +2.68% | 17,934,300 |
| Jul 1979 | $4.72 | $4.86 | $4.53 | $4.67 | -1.47% | 15,705,900 |
| Jun 1979 | $4.72 | $4.90 | $4.69 | $4.74 | +0.29% | 18,604,800 |
| May 1979 | $4.96 | $4.99 | $4.61 | $4.72 | -4.76% | 15,057,900 |
| Apr 1979 | $4.86 | $5.04 | $4.82 | $4.96 | +1.71% | 16,732,800 |
| Mar 1979 | $4.58 | $4.93 | $4.56 | $4.87 | +6.69% | 21,980,700 |
| Feb 1979 | $4.54 | $4.65 | $4.43 | $4.57 | +0.61% | 14,976,000 |
| Jan 1979 | $4.68 | $5.00 | $4.50 | $4.54 | -2.97% | 19,860,300 |
| Dec 1978 | $4.57 | $4.69 | $4.40 | $4.68 | +2.43% | 22,213,800 |
| Nov 1978 | $4.56 | $4.67 | $4.33 | $4.57 | +2.81% | 21,915,000 |
| Oct 1978 | $5.06 | $5.13 | $4.40 | $4.44 | -12.09% | 21,015,900 |
| Sep 1978 | $4.89 | $5.18 | $4.89 | $5.06 | +3.41% | 22,186,800 |
| Aug 1978 | $5.03 | $5.43 | $4.82 | $4.89 | -2.76% | 21,852,900 |
| Jul 1978 | $5.18 | $5.25 | $4.93 | $5.03 | -2.95% | 13,356,900 |
| Jun 1978 | $5.50 | $5.65 | $5.07 | $5.18 | -5.80% | 22,884,300 |
| May 1978 | $5.68 | $5.76 | $5.39 | $5.50 | -3.18% | 21,876,300 |
| Apr 1978 | $5.06 | $5.68 | $5.00 | $5.68 | +12.36% | 31,137,300 |
| Mar 1978 | $4.68 | $5.06 | $4.67 | $5.06 | +8.01% | 20,482,200 |
| Feb 1978 | $4.65 | $4.78 | $4.57 | $4.68 | +0.60% | 10,445,400 |
| Jan 1978 | $5.07 | $5.07 | $4.44 | $4.65 | -8.47% | 17,006,400 |
| Dec 1977 | $4.81 | $5.08 | $4.78 | $5.08 | +5.78% | 18,017,100 |
| Nov 1977 | $4.76 | $5.10 | $4.65 | $4.81 | +0.88% | 16,306,200 |
| Oct 1977 | $5.14 | $5.14 | $4.69 | $4.76 | -7.30% | 16,887,600 |
| Sep 1977 | $4.85 | $5.14 | $4.79 | $5.14 | +6.02% | 18,401,400 |
| Aug 1977 | $4.94 | $5.00 | $4.60 | $4.85 | -1.97% | 18,249,300 |
| Jul 1977 | $5.21 | $5.26 | $4.87 | $4.94 | -5.06% | 16,946,100 |
| Jun 1977 | $4.83 | $5.21 | $4.82 | $5.21 | +7.76% | 18,976,050 |
| May 1977 | $4.93 | $5.04 | $4.76 | $4.83 | -2.03% | 20,593,125 |
| Apr 1977 | $4.83 | $5.14 | $4.70 | $4.93 | +2.54% | 35,082,000 |
| Mar 1977 | $5.14 | $5.31 | $4.81 | $4.81 | -6.48% | 20,445,750 |
| Feb 1977 | $5.38 | $5.38 | $4.89 | $5.14 | -4.34% | 20,247,750 |
| Jan 1977 | $5.42 | $5.48 | $5.20 | $5.38 | -1.63% | 17,638,875 |
| Dec 1976 | $4.86 | $5.50 | $4.86 | $5.47 | +12.59% | 23,964,750 |
| Nov 1976 | $5.04 | $5.18 | $4.82 | $4.86 | -3.75% | 17,673,750 |
| Oct 1976 | $5.28 | $5.30 | $4.90 | $5.04 | -4.42% | 16,821,000 |
| Sep 1976 | $4.93 | $5.38 | $4.86 | $5.28 | +7.22% | 20,539,125 |
| Aug 1976 | $5.02 | $5.16 | $4.63 | $4.92 | -1.99% | 14,915,250 |
| Jul 1976 | $5.20 | $5.32 | $4.92 | $5.02 | -3.42% | 20,961,000 |
| Jun 1976 | $4.88 | $5.33 | $4.86 | $5.20 | +6.61% | 21,448,125 |
| May 1976 | $5.26 | $5.28 | $4.78 | $4.88 | -7.58% | 16,317,000 |
| Apr 1976 | $5.07 | $5.41 | $5.02 | $5.28 | +4.16% | 25,157,250 |
| Mar 1976 | $4.54 | $5.12 | $4.51 | $5.07 | +11.49% | 27,336,375 |
| Feb 1976 | $4.41 | $4.74 | $4.34 | $4.54 | +3.02% | 15,708,375 |
| Jan 1976 | $3.91 | $4.64 | $3.88 | $4.41 | +12.78% | 26,912,250 |
| Dec 1975 | $3.80 | $3.99 | $3.66 | $3.91 | +2.93% | 11,641,500 |
| Nov 1975 | $3.58 | $4.02 | $3.58 | $3.80 | +6.21% | 9,821,250 |
| Oct 1975 | $3.22 | $3.70 | $3.17 | $3.58 | +11.03% | 12,908,250 |
| Sep 1975 | $3.51 | $3.51 | $3.11 | $3.22 | -8.23% | 9,970,875 |
| Aug 1975 | $3.47 | $3.54 | $3.36 | $3.51 | +1.28% | 7,157,250 |
| Jul 1975 | $3.64 | $3.78 | $3.36 | $3.47 | -5.16% | 11,144,250 |
| Jun 1975 | $3.29 | $3.68 | $3.11 | $3.66 | +11.15% | 13,170,375 |
| May 1975 | $3.22 | $3.57 | $3.16 | $3.29 | +2.78% | 15,645,375 |
| Apr 1975 | $3.30 | $3.41 | $3.07 | $3.20 | -3.03% | 10,910,250 |
| Mar 1975 | $2.93 | $3.42 | $2.91 | $3.30 | +12.50% | 17,799,750 |
| Feb 1975 | $3.27 | $3.32 | $2.88 | $2.93 | -10.21% | 18,028,125 |
| Jan 1975 | $2.98 | $3.34 | $2.98 | $3.27 | +10.11% | 11,166,750 |
| Dec 1974 | $2.74 | $3.07 | $2.67 | $2.97 | +8.10% | 11,088,000 |
| Nov 1974 | $2.87 | $3.10 | $2.68 | $2.74 | -4.26% | 11,742,750 |
| Oct 1974 | $3.28 | $3.36 | $2.56 | $2.87 | -12.54% | 21,229,875 |
| Sep 1974 | $3.53 | $3.61 | $3.19 | $3.28 | -7.23% | 8,755,875 |
| Aug 1974 | $3.89 | $4.08 | $3.28 | $3.53 | -9.15% | 8,529,750 |
| Jul 1974 | $4.36 | $4.40 | $3.84 | $3.89 | -10.71% | 9,805,500 |
| Jun 1974 | $4.60 | $4.83 | $4.36 | $4.36 | -5.32% | 10,858,500 |
| May 1974 | $4.39 | $4.68 | $4.26 | $4.60 | +4.81% | 11,768,625 |
| Apr 1974 | $4.37 | $4.69 | $4.29 | $4.39 | +0.51% | 11,317,500 |
| Mar 1974 | $4.17 | $4.70 | $4.12 | $4.37 | +4.80% | 15,738,750 |
| Feb 1974 | $4.04 | $4.18 | $3.82 | $4.17 | +3.02% | 10,179,000 |
| Jan 1974 | $3.60 | $4.13 | $3.50 | $4.04 | +12.35% | 16,311,375 |
| Dec 1973 | $3.76 | $3.91 | $3.43 | $3.60 | -4.15% | 20,676,375 |
| Nov 1973 | $4.66 | $4.66 | $3.76 | $3.76 | -19.33% | 23,114,250 |
| Oct 1973 | $5.32 | $5.54 | $4.60 | $4.66 | -12.52% | 16,036,875 |
| Sep 1973 | $4.91 | $5.53 | $4.81 | $5.32 | +8.38% | 14,020,875 |
| Aug 1973 | $4.98 | $4.98 | $4.68 | $4.91 | -1.78% | 10,626,750 |
| Jul 1973 | $4.83 | $5.14 | $4.68 | $5.00 | +2.98% | 17,510,625 |
| Jun 1973 | $5.09 | $5.24 | $4.72 | $4.86 | -4.59% | 15,481,125 |
| May 1973 | $5.46 | $5.73 | $4.93 | $5.09 | -6.72% | 20,212,875 |
| Apr 1973 | $5.63 | $5.90 | $5.33 | $5.46 | -3.16% | 13,006,125 |
| Mar 1973 | $5.87 | $5.99 | $5.34 | $5.63 | -3.98% | 12,879,000 |
| Feb 1973 | $6.60 | $6.62 | $5.80 | $5.87 | -11.11% | 18,904,500 |
| Jan 1973 | $7.08 | $7.32 | $6.53 | $6.60 | -6.75% | 22,173,750 |
| Dec 1972 | $6.70 | $7.10 | $6.54 | $7.08 | +5.64% | 15,752,250 |
| Nov 1972 | $5.92 | $7.01 | $5.92 | $6.70 | +13.77% | 26,633,250 |
| Oct 1972 | $5.92 | $5.96 | $5.64 | $5.89 | -0.56% | 9,249,750 |
| Sep 1972 | $5.99 | $6.03 | $5.60 | $5.92 | -1.12% | 6,942,375 |
| Aug 1972 | $5.74 | $6.19 | $5.69 | $5.99 | +4.26% | 14,127,750 |
| Jul 1972 | $5.68 | $5.79 | $5.42 | $5.74 | +1.17% | 7,749,000 |
| Jun 1972 | $5.89 | $5.96 | $5.60 | $5.68 | – | 12,411,000 |
Seasonality
F 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 | 4.5% | -2.1% | -3.4% | -0.1% | 7.9% | 0.8% | 0.5% | -0.9% | -2.9% | 4.9% | 6.5% | -2.3% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 5.8% | 2.6% | -18.1% | 4.7% | 46.2% | -20.3% | 5.6% | -4.0% | -13.5% | 1.6% | ||
| 2025 | 1.8% | -2.2% | 5.0% | -0.2% | 5.2% | 4.5% | 2.0% | 7.8% | 1.6% | 9.8% | 2.3% | -1.2% |
| 2024 | -3.9% | 9.0% | 6.8% | -8.5% | 1.0% | 3.4% | -13.7% | 5.0% | -5.6% | -2.6% | 9.6% | -11.1% |
| 2023 | 16.2% | -5.0% | 4.4% | -4.5% | 1.0% | 26.1% | -11.7% | -8.2% | 2.4% | -20.3% | 5.2% | 18.8% |
| 2022 | -1.8% | -13.5% | -3.7% | -15.7% | -3.4% | -18.6% | 32.0% | 4.8% | -26.5% | 19.4% | 5.1% | -16.3% |
| 2021 | 19.8% | 11.1% | 4.7% | -5.8% | 25.9% | 2.3% | -6.1% | -6.6% | 8.7% | 20.6% | 12.9% | 8.2% |
| 2020 | -3.5% | -21.1% | -30.6% | 5.4% | 12.2% | 6.5% | 8.7% | 3.2% | -2.3% | 16.1% | 17.5% | -3.2% |
| 2019 | 17.0% | -0.3% | 0.1% | 20.9% | -8.9% | 7.5% | -5.5% | -3.8% | -0.1% | -4.7% | 5.5% | 2.6% |
| 2018 | -10.0% | -3.3% | 4.4% | 2.8% | 2.8% | -4.2% | -8.0% | -5.6% | -2.4% | 5.1% | -1.5% | -18.7% |
| 2017 | 3.5% | 1.4% | -7.1% | -0.1% | -3.1% | 0.6% | 1.6% | -1.7% | 8.5% | 3.8% | 2.0% | -0.2% |