HP Inc (HPQ) stock
HPQNYSEComputer & office EquipmentFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 15/3043% below fair value
$28.78−3.05 (-9.58%)
Close on Oct 30, 2026Market cap $25.95BP/E 11.0Yield 4.03%
Price history
HP share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.78
-9.58% on the day
52-week range
$17.56 – $36.23
-20.6% from the high
Change over 52 weeks
+4.6%
From $27.51 on Oct 30, 2025
Average volume
14.71M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $31.61 | $34.27 | $26.96 | $28.78 | -7.99% | 274,917,401 |
| Sep 2026 | $29.75 | $36.23 | $29.75 | $31.28 | +4.20% | 337,350,430 |
| Aug 2026 | $27.91 | $32.19 | $26.45 | $30.02 | +10.08% | 315,668,040 |
| Jul 2026 | $21.93 | $29.12 | $21.67 | $27.27 | +24.29% | 325,781,880 |
| Jun 2026 | $27.50 | $29.65 | $21.80 | $21.94 | -18.86% | 408,805,630 |
| May 2026 | $20.96 | $28.17 | $20.37 | $27.04 | +29.63% | 447,797,199 |
| Apr 2026 | $19.20 | $21.42 | $18.13 | $20.86 | +8.59% | 343,976,570 |
| Mar 2026 | $18.72 | $20.14 | $18.01 | $19.21 | +1.16% | 426,298,860 |
| Feb 2026 | $19.48 | $20.55 | $17.56 | $18.99 | -2.31% | 438,806,490 |
| Jan 2026 | $22.54 | $22.60 | $18.94 | $19.44 | -12.75% | 356,064,130 |
| Dec 2025 | $24.00 | $26.04 | $22.27 | $22.28 | -8.76% | 270,497,938 |
| Nov 2025 | $27.60 | $27.80 | $22.27 | $24.42 | -11.75% | 260,066,920 |
| Oct 2025 | $27.19 | $28.99 | $25.46 | $27.67 | +1.62% | 290,838,714 |
| Sep 2025 | $28.05 | $29.55 | $26.32 | $27.23 | -4.59% | 193,296,658 |
| Aug 2025 | $24.52 | $28.92 | $24.11 | $28.54 | +15.08% | 181,393,798 |
| Jul 2025 | $24.31 | $26.27 | $24.11 | $24.80 | +1.39% | 162,404,297 |
| Jun 2025 | $24.94 | $25.71 | $23.45 | $24.46 | -1.77% | 194,615,236 |
| May 2025 | $25.67 | $29.48 | $23.59 | $24.90 | -2.62% | 195,659,212 |
| Apr 2025 | $27.88 | $28.07 | $21.21 | $25.57 | -7.66% | 224,315,787 |
| Mar 2025 | $31.08 | $31.43 | $27.30 | $27.69 | -10.30% | 176,522,796 |
| Feb 2025 | $31.71 | $35.28 | $29.98 | $30.87 | -5.02% | 131,059,141 |
| Jan 2025 | $32.69 | $34.45 | $32.22 | $32.50 | -0.40% | 122,144,122 |
| Dec 2024 | $35.75 | $36.93 | $32.14 | $32.63 | -7.90% | 150,417,333 |
| Nov 2024 | $35.49 | $39.80 | $33.54 | $35.43 | -0.25% | 169,432,830 |
| Oct 2024 | $35.04 | $37.97 | $34.15 | $35.52 | -0.98% | 135,913,519 |
| Sep 2024 | $35.99 | $36.93 | $32.69 | $35.87 | -0.86% | 183,096,199 |
| Aug 2024 | $35.98 | $36.87 | $31.95 | $36.18 | +0.25% | 160,443,960 |
| Jul 2024 | $35.20 | $38.42 | $34.39 | $36.09 | +3.06% | 134,424,832 |
| Jun 2024 | $36.50 | $37.18 | $34.65 | $35.02 | -4.05% | 172,486,118 |
| May 2024 | $28.00 | $39.52 | $27.52 | $36.50 | +29.94% | 200,103,340 |
| Apr 2024 | $30.25 | $30.56 | $27.43 | $28.09 | -7.05% | 138,248,663 |
| Mar 2024 | $29.00 | $31.05 | $28.87 | $30.22 | +6.67% | 184,440,577 |
| Feb 2024 | $28.66 | $29.49 | $27.66 | $28.33 | -1.32% | 160,120,537 |
| Jan 2024 | $29.82 | $31.09 | $28.40 | $28.71 | -4.59% | 174,672,319 |
| Dec 2023 | $29.11 | $31.17 | $28.45 | $30.09 | +2.56% | 194,698,723 |
| Nov 2023 | $26.41 | $29.38 | $26.22 | $29.34 | +11.43% | 167,450,411 |
| Oct 2023 | $25.64 | $27.24 | $25.56 | $26.33 | +2.45% | 173,486,817 |
| Sep 2023 | $29.95 | $30.67 | $25.22 | $25.70 | -13.50% | 186,606,561 |
| Aug 2023 | $32.57 | $33.25 | $27.85 | $29.71 | -9.50% | 140,138,113 |
| Jul 2023 | $30.70 | $33.90 | $30.24 | $32.83 | +6.90% | 105,807,566 |
| Jun 2023 | $29.27 | $31.38 | $28.81 | $30.71 | +5.68% | 195,469,531 |
| May 2023 | $29.86 | $31.71 | $28.53 | $29.06 | -2.19% | 157,692,977 |
| Apr 2023 | $29.34 | $31.47 | $28.72 | $29.71 | +1.23% | 110,473,474 |
| Mar 2023 | $29.96 | $29.97 | $26.93 | $29.35 | -0.58% | 170,154,885 |
| Feb 2023 | $29.04 | $31.02 | $28.90 | $29.52 | +1.30% | 108,652,149 |
| Jan 2023 | $27.00 | $29.54 | $26.58 | $29.14 | +8.45% | 111,652,838 |
| Dec 2022 | $30.11 | $30.23 | $26.09 | $26.87 | -10.55% | 136,582,723 |
| Nov 2022 | $27.94 | $31.09 | $26.20 | $30.04 | +8.76% | 197,482,202 |
| Oct 2022 | $25.34 | $28.12 | $24.08 | $27.62 | +10.83% | 163,862,967 |
| Sep 2022 | $28.26 | $28.90 | $24.74 | $24.92 | -13.20% | 238,717,071 |
| Aug 2022 | $33.05 | $35.32 | $28.67 | $28.71 | -14.02% | 195,584,136 |
| Jul 2022 | $32.67 | $33.57 | $30.01 | $33.39 | +1.86% | 152,480,546 |
| Jun 2022 | $39.76 | $40.79 | $32.31 | $32.78 | -15.60% | 220,856,873 |
| May 2022 | $36.62 | $39.71 | $33.45 | $38.84 | +6.03% | 250,618,738 |
| Apr 2022 | $36.13 | $41.47 | $34.47 | $36.63 | +0.91% | 342,690,535 |
| Mar 2022 | $34.21 | $40.37 | $33.71 | $36.30 | +5.65% | 443,887,200 |
| Feb 2022 | $36.86 | $39.07 | $33.04 | $34.36 | -6.45% | 180,395,459 |
| Jan 2022 | $37.71 | $39.65 | $33.61 | $36.73 | -2.50% | 189,918,790 |
| Dec 2021 | $35.99 | $38.49 | $34.83 | $37.67 | +6.77% | 247,213,108 |
| Nov 2021 | $30.42 | $36.21 | $30.36 | $35.28 | +16.32% | 205,773,098 |
| Oct 2021 | $27.53 | $31.00 | $26.11 | $30.33 | +10.86% | 202,917,390 |
| Sep 2021 | $29.69 | $30.03 | $26.77 | $27.36 | -8.00% | 184,006,885 |
| Aug 2021 | $29.05 | $30.48 | $27.51 | $29.74 | +3.01% | 199,113,007 |
| Jul 2021 | $30.26 | $30.81 | $26.91 | $28.87 | -4.37% | 187,187,818 |
| Jun 2021 | $29.72 | $30.89 | $28.02 | $30.19 | +3.28% | 239,507,051 |
| May 2021 | $34.33 | $36.00 | $29.07 | $29.23 | -14.31% | 213,362,422 |
| Apr 2021 | $32.08 | $34.87 | $31.61 | $34.11 | +7.43% | 154,889,793 |
| Mar 2021 | $29.37 | $32.12 | $27.85 | $31.75 | +9.60% | 301,103,171 |
| Feb 2021 | $24.48 | $30.25 | $24.10 | $28.97 | +19.02% | 174,004,942 |
| Jan 2021 | $24.70 | $26.15 | $23.85 | $24.34 | -1.02% | 165,932,233 |
| Dec 2020 | $22.22 | $24.69 | $22.08 | $24.59 | +12.13% | 185,958,918 |
| Nov 2020 | $18.18 | $23.35 | $18.02 | $21.93 | +22.10% | 200,344,217 |
| Oct 2020 | $19.10 | $19.97 | $17.25 | $17.96 | -5.42% | 183,288,559 |
| Sep 2020 | $19.53 | $20.05 | $17.83 | $18.99 | -2.86% | 233,499,348 |
| Aug 2020 | $17.59 | $20.18 | $17.38 | $19.55 | +11.21% | 210,280,184 |
| Jul 2020 | $17.41 | $18.36 | $16.02 | $17.58 | +0.86% | 258,199,147 |
| Jun 2020 | $15.05 | $18.33 | $14.95 | $17.43 | +15.13% | 395,170,490 |
| May 2020 | $15.11 | $17.54 | $13.39 | $15.14 | -2.39% | 294,738,301 |
| Apr 2020 | $16.25 | $16.67 | $14.21 | $15.51 | -10.66% | 315,596,718 |
| Mar 2020 | $20.90 | $21.88 | $12.54 | $17.36 | -16.50% | 334,133,679 |
| Feb 2020 | $21.40 | $23.93 | $20.17 | $20.79 | -2.49% | 285,948,314 |
| Jan 2020 | $20.68 | $22.20 | $20.45 | $21.32 | +3.75% | 198,761,188 |
| Dec 2019 | $19.98 | $20.80 | $19.42 | $20.55 | +2.34% | 208,559,884 |
| Nov 2019 | $17.44 | $21.67 | $17.29 | $20.08 | +15.60% | 332,728,271 |
| Oct 2019 | $19.05 | $19.18 | $15.93 | $17.37 | -8.19% | 337,744,059 |
| Sep 2019 | $18.07 | $19.20 | $17.97 | $18.92 | +3.44% | 238,708,653 |
| Aug 2019 | $21.03 | $21.55 | $17.10 | $18.29 | -13.07% | 234,965,705 |
| Jul 2019 | $21.12 | $21.74 | $20.47 | $21.04 | +1.20% | 159,144,833 |
| Jun 2019 | $18.75 | $21.09 | $18.61 | $20.79 | +11.30% | 181,113,917 |
| May 2019 | $19.95 | $20.35 | $18.06 | $18.68 | -6.37% | 252,067,559 |
| Apr 2019 | $19.73 | $20.65 | $19.29 | $19.95 | +2.68% | 216,161,838 |
| Mar 2019 | $19.92 | $20.35 | $18.46 | $19.43 | -1.52% | 333,868,140 |
| Feb 2019 | $22.16 | $24.09 | $19.34 | $19.73 | -10.44% | 196,326,004 |
| Jan 2019 | $20.03 | $22.26 | $19.71 | $22.03 | +7.67% | 193,133,021 |
| Dec 2018 | $23.40 | $24.17 | $19.22 | $20.46 | -11.04% | 252,245,752 |
| Nov 2018 | $24.24 | $25.72 | $22.27 | $23.00 | -4.72% | 197,757,466 |
| Oct 2018 | $25.80 | $27.08 | $22.70 | $24.14 | -6.33% | 249,094,092 |
| Sep 2018 | $24.53 | $26.22 | $24.35 | $25.77 | +4.54% | 183,757,103 |
| Aug 2018 | $23.14 | $25.28 | $22.89 | $24.65 | +6.80% | 153,828,022 |
| Jul 2018 | $22.54 | $23.97 | $22.38 | $23.08 | +1.72% | 124,812,398 |
| Jun 2018 | $22.14 | $24.20 | $22.11 | $22.69 | +3.00% | 185,138,333 |
| May 2018 | $21.45 | $23.07 | $20.96 | $22.03 | +2.51% | 182,076,819 |
| Apr 2018 | $21.84 | $22.14 | $20.60 | $21.49 | -1.96% | 163,059,193 |
| Mar 2018 | $23.47 | $24.75 | $21.43 | $21.92 | -6.28% | 245,223,592 |
| Feb 2018 | $23.22 | $23.90 | $19.31 | $23.39 | +0.30% | 240,018,837 |
| Jan 2018 | $21.18 | $24.10 | $21.00 | $23.32 | +10.99% | 177,718,385 |
| Dec 2017 | $21.38 | $21.73 | $20.66 | $21.01 | -2.05% | 178,396,208 |
| Nov 2017 | $21.60 | $22.68 | $20.59 | $21.45 | -0.46% | 236,816,979 |
| Oct 2017 | $19.94 | $22.31 | $19.94 | $21.55 | +7.97% | 227,464,308 |
| Sep 2017 | $19.08 | $20.13 | $19.07 | $19.96 | +4.61% | 173,685,530 |
| Aug 2017 | $19.14 | $19.78 | $18.36 | $19.08 | -0.10% | 243,957,383 |
| Jul 2017 | $17.59 | $19.58 | $17.10 | $19.10 | +9.27% | 192,203,381 |
| Jun 2017 | $18.74 | $19.16 | $17.14 | $17.48 | -6.82% | 251,046,442 |
| May 2017 | $18.85 | $19.58 | $18.21 | $18.76 | -0.32% | 226,833,219 |
| Apr 2017 | $17.93 | $18.83 | $17.28 | $18.82 | +5.26% | 193,536,525 |
| Mar 2017 | $17.65 | $17.96 | $17.03 | $17.88 | +2.94% | 229,971,535 |
| Feb 2017 | $15.12 | $17.81 | $14.84 | $17.37 | +15.42% | 283,078,979 |
| Jan 2017 | $14.95 | $15.35 | $14.40 | $15.05 | +1.42% | 260,677,050 |
| Dec 2016 | $15.41 | $16.25 | $14.77 | $14.84 | -3.64% | 202,960,146 |
| Nov 2016 | $14.51 | $16.19 | $14.12 | $15.40 | +6.28% | 295,103,623 |
| Oct 2016 | $15.46 | $15.88 | $13.77 | $14.49 | -6.70% | 255,443,240 |
| Sep 2016 | $14.39 | $15.73 | $13.78 | $15.53 | +8.07% | 225,786,800 |
| Aug 2016 | $14.06 | $14.73 | $13.55 | $14.37 | +2.57% | 293,287,800 |
| Jul 2016 | $12.55 | $14.27 | $12.04 | $14.01 | +11.63% | 240,399,800 |
| Jun 2016 | $13.32 | $13.90 | $11.48 | $12.55 | -6.20% | 281,038,600 |
| May 2016 | $12.26 | $13.38 | $11.31 | $13.38 | +9.05% | 261,295,900 |
| Apr 2016 | $12.21 | $12.96 | $11.78 | $12.27 | -0.41% | 296,480,600 |
| Mar 2016 | $10.84 | $12.39 | $10.67 | $12.32 | +15.25% | 315,016,100 |
| Feb 2016 | $9.65 | $10.99 | $8.91 | $10.69 | +10.09% | 338,586,700 |
| Jan 2016 | $11.58 | $11.78 | $9.24 | $9.71 | -17.99% | 397,379,100 |
| Dec 2015 | $12.63 | $12.77 | $11.30 | $11.84 | -5.58% | 452,842,100 |
| Nov 2015 | $12.47 | $14.82 | $12.26 | $12.54 | -53.49% | 484,694,700 |
| Oct 2015 | $25.52 | $29.77 | $25.00 | $26.96 | +5.27% | 291,023,600 |
| Sep 2015 | $27.39 | $28.70 | $24.30 | $25.61 | -8.73% | 343,623,900 |
| Aug 2015 | $30.59 | $30.78 | $24.85 | $28.06 | -8.06% | 322,352,100 |
| Jul 2015 | $30.33 | $31.46 | $29.72 | $30.52 | +1.70% | 277,223,600 |
| Jun 2015 | $33.41 | $34.28 | $29.52 | $30.01 | -10.15% | 258,889,500 |
| May 2015 | $33.20 | $35.60 | $32.25 | $33.40 | +1.30% | 210,900,600 |
| Apr 2015 | $31.85 | $33.75 | $31.00 | $32.97 | +5.81% | 218,787,700 |
| Mar 2015 | $34.84 | $35.13 | $31.03 | $31.16 | -10.56% | 333,388,200 |
| Feb 2015 | $36.26 | $38.86 | $33.69 | $34.84 | -3.57% | 275,145,600 |
| Jan 2015 | $40.06 | $41.10 | $36.06 | $36.13 | -9.97% | 224,543,000 |
| Dec 2014 | $38.50 | $40.95 | $37.11 | $40.13 | +2.74% | 231,075,800 |
| Nov 2014 | $36.03 | $39.58 | $35.77 | $39.06 | +8.86% | 186,983,000 |
| Oct 2014 | $35.39 | $37.53 | $31.62 | $35.88 | +1.16% | 381,192,700 |
| Sep 2014 | $38.00 | $38.25 | $34.63 | $35.47 | -6.66% | 185,721,200 |
| Aug 2014 | $35.33 | $38.20 | $34.45 | $38.00 | +6.71% | 219,955,700 |
| Jul 2014 | $33.93 | $36.21 | $33.24 | $35.61 | +5.73% | 196,259,600 |
| Jun 2014 | $33.37 | $35.20 | $33.05 | $33.68 | +0.54% | 179,362,700 |
| May 2014 | $33.12 | $34.09 | $31.21 | $33.50 | +1.33% | 240,698,800 |
| Apr 2014 | $32.30 | $33.90 | $31.43 | $33.06 | +2.16% | 294,917,000 |
| Mar 2014 | $29.26 | $33.12 | $28.75 | $32.36 | +8.30% | 269,041,900 |
| Feb 2014 | $29.06 | $30.71 | $27.89 | $29.88 | +3.03% | 233,482,800 |
| Jan 2014 | $27.88 | $30.13 | $27.27 | $29.00 | +3.65% | 300,423,000 |
| Dec 2013 | $27.24 | $28.70 | $26.29 | $27.98 | +2.30% | 306,226,300 |
| Nov 2013 | $24.50 | $27.68 | $24.50 | $27.35 | +12.23% | 350,235,600 |
| Oct 2013 | $20.95 | $24.57 | $20.25 | $24.37 | +16.10% | 356,627,600 |
| Sep 2013 | $22.49 | $22.70 | $20.82 | $20.99 | -6.04% | 295,970,800 |
| Aug 2013 | $25.79 | $27.78 | $21.81 | $22.34 | -13.01% | 369,472,700 |
| Jul 2013 | $24.95 | $26.71 | $24.76 | $25.68 | +3.55% | 292,821,400 |
| Jun 2013 | $24.46 | $25.87 | $23.19 | $24.80 | +1.56% | 313,653,800 |
| May 2013 | $20.48 | $25.47 | $20.15 | $24.42 | +18.54% | 440,031,000 |
| Apr 2013 | $23.73 | $24.05 | $19.07 | $20.60 | -13.59% | 500,249,600 |
| Mar 2013 | $20.05 | $23.93 | $19.79 | $23.84 | +19.20% | 509,608,400 |
| Feb 2013 | $16.67 | $20.26 | $16.03 | $20.00 | +21.14% | 521,507,493 |
| Jan 2013 | $14.83 | $17.45 | $14.74 | $16.51 | +15.86% | 645,297,600 |
| Dec 2012 | $13.17 | $14.83 | $12.82 | $14.25 | +9.70% | 566,559,600 |
| Nov 2012 | $13.88 | $14.48 | $11.35 | $12.99 | -6.21% | 716,000,400 |
| Oct 2012 | $17.20 | $17.62 | $13.80 | $13.85 | -18.82% | 702,911,800 |
| Sep 2012 | $16.82 | $18.56 | $16.23 | $17.06 | +1.07% | 415,142,100 |
| Aug 2012 | $18.31 | $20.26 | $16.77 | $16.88 | -7.46% | 565,207,600 |
| Jul 2012 | $20.11 | $20.43 | $17.73 | $18.24 | -9.30% | 370,218,400 |
| Jun 2012 | $21.87 | $22.75 | $19.12 | $20.11 | -11.33% | 362,004,200 |
| May 2012 | $24.73 | $25.40 | $20.57 | $22.68 | -8.40% | 467,537,200 |
| Apr 2012 | $23.88 | $25.15 | $22.85 | $24.76 | +3.90% | 347,521,800 |
| Mar 2012 | $25.35 | $25.65 | $22.91 | $23.83 | -5.85% | 494,883,700 |
| Feb 2012 | $28.23 | $30.00 | $25.28 | $25.31 | -9.54% | 413,339,200 |
| Jan 2012 | $26.32 | $28.88 | $26.25 | $27.98 | +8.62% | 265,505,500 |
| Dec 2011 | $27.44 | $28.67 | $25.02 | $25.76 | -7.84% | 366,407,200 |
| Nov 2011 | $25.90 | $28.59 | $25.25 | $27.95 | +5.04% | 446,856,300 |
| Oct 2011 | $22.68 | $28.57 | $21.84 | $26.61 | +18.53% | 439,861,700 |
| Sep 2011 | $26.20 | $26.46 | $21.50 | $22.45 | -13.75% | 682,981,000 |
| Aug 2011 | $35.40 | $35.50 | $22.75 | $26.03 | -25.99% | 781,334,500 |
| Jul 2011 | $36.55 | $37.70 | $34.80 | $35.17 | -3.38% | 322,198,100 |
| Jun 2011 | $37.20 | $37.31 | $33.95 | $36.40 | -2.62% | 433,645,500 |
| May 2011 | $40.69 | $41.74 | $35.44 | $37.38 | -7.41% | 505,598,800 |
| Apr 2011 | $41.08 | $41.80 | $39.16 | $40.37 | -1.46% | 315,203,400 |
| Mar 2011 | $43.64 | $43.86 | $37.60 | $40.97 | -6.10% | 437,892,100 |
| Feb 2011 | $46.08 | $49.39 | $42.08 | $43.63 | -4.51% | 438,850,700 |
| Jan 2011 | $42.22 | $47.83 | $42.22 | $45.69 | +8.53% | 368,867,000 |
| Dec 2010 | $42.50 | $43.27 | $41.00 | $42.10 | +0.41% | 328,483,500 |
| Nov 2010 | $42.17 | $44.65 | $40.77 | $41.93 | -0.26% | 442,980,100 |
| Oct 2010 | $41.21 | $43.47 | $40.25 | $42.04 | -0.07% | 438,761,800 |
| Sep 2010 | $39.00 | $43.15 | $37.97 | $42.07 | +9.42% | 536,228,700 |
| Aug 2010 | $46.59 | $47.80 | $37.32 | $38.45 | -16.49% | 836,857,300 |
| Jul 2010 | $43.15 | $47.97 | $42.31 | $46.04 | +6.38% | 318,019,800 |
| Jun 2010 | $45.85 | $48.62 | $43.13 | $43.28 | -5.93% | 380,246,400 |
| May 2010 | $52.04 | $52.95 | $41.94 | $46.01 | -11.47% | 453,316,900 |
| Apr 2010 | $53.39 | $54.75 | $51.92 | $51.97 | -2.22% | 251,932,400 |
| Mar 2010 | $50.68 | $53.79 | $50.68 | $53.15 | +4.65% | 295,857,300 |
| Feb 2010 | $47.37 | $51.00 | $46.46 | $50.79 | +7.90% | 305,356,000 |
| Jan 2010 | $51.54 | $52.94 | $46.80 | $47.07 | -8.62% | 283,013,200 |
| Dec 2009 | $49.39 | $52.95 | $48.81 | $51.51 | +4.99% | 301,432,700 |
| Nov 2009 | $47.43 | $51.43 | $47.16 | $49.06 | +3.37% | 298,685,800 |
| Oct 2009 | $47.02 | $49.20 | $45.20 | $47.46 | +0.53% | 299,850,300 |
| Sep 2009 | $44.64 | $48.00 | $43.60 | $47.21 | +5.17% | 310,124,500 |
| Aug 2009 | $43.37 | $45.55 | $42.14 | $44.89 | +3.67% | 326,337,500 |
| Jul 2009 | $38.80 | $43.55 | $36.67 | $43.30 | +12.03% | 320,513,600 |
| Jun 2009 | $34.80 | $39.24 | $34.70 | $38.65 | +12.52% | 387,460,700 |
| May 2009 | $35.95 | $37.24 | $33.40 | $34.35 | -4.53% | 381,187,900 |
| Apr 2009 | $31.36 | $37.40 | $30.98 | $35.98 | +12.23% | 349,158,900 |
| Mar 2009 | $28.75 | $33.64 | $25.39 | $32.06 | +10.44% | 586,130,900 |
| Feb 2009 | $34.15 | $37.20 | $28.75 | $29.03 | -16.46% | 478,935,300 |
| Jan 2009 | $36.25 | $39.53 | $33.18 | $34.75 | -4.24% | 378,844,000 |
| Dec 2008 | $34.08 | $37.19 | $31.82 | $36.29 | +2.86% | 350,086,400 |
| Nov 2008 | $38.05 | $39.39 | $28.23 | $35.28 | -7.84% | 531,163,000 |
| Oct 2008 | $46.16 | $46.72 | $30.03 | $38.28 | -17.21% | 676,812,300 |
| Sep 2008 | $47.18 | $49.20 | $43.98 | $46.24 | -1.45% | 514,197,500 |
| Aug 2008 | $44.80 | $47.34 | $43.33 | $46.92 | +4.73% | 290,382,400 |
| Jul 2008 | $43.54 | $45.39 | $40.83 | $44.80 | +1.33% | 355,113,300 |
| Jun 2008 | $46.86 | $48.74 | $43.85 | $44.21 | -6.06% | 304,376,200 |
| May 2008 | $46.35 | $49.97 | $43.27 | $47.06 | +1.53% | 566,592,100 |
| Apr 2008 | $46.11 | $48.95 | $45.19 | $46.35 | +1.51% | 259,413,200 |
| Mar 2008 | $47.62 | $48.85 | $44.50 | $45.66 | -4.42% | 308,880,600 |
| Feb 2008 | $43.78 | $49.69 | $40.16 | $47.77 | +9.26% | 415,514,100 |
| Jan 2008 | $50.48 | $50.98 | $39.99 | $43.72 | -13.39% | 496,646,300 |
| Dec 2007 | $50.52 | $52.90 | $50.01 | $50.48 | -1.33% | 212,282,400 |
| Nov 2007 | $51.22 | $53.48 | $47.45 | $51.16 | -1.01% | 354,734,700 |
| Oct 2007 | $49.81 | $53.00 | $49.78 | $51.68 | +3.80% | 240,724,200 |
| Sep 2007 | $49.06 | $51.09 | $47.70 | $49.79 | +0.89% | 276,189,100 |
| Aug 2007 | $46.04 | $49.84 | $43.64 | $49.35 | +7.21% | 410,043,200 |
| Jul 2007 | $45.25 | $49.09 | $44.69 | $46.03 | +3.16% | 272,698,700 |
| Jun 2007 | $45.76 | $46.29 | $44.26 | $44.62 | -2.38% | 305,656,800 |
| May 2007 | $42.14 | $46.11 | $42.14 | $45.71 | +8.47% | 354,071,300 |
| Apr 2007 | $40.37 | $42.59 | $40.05 | $42.14 | +4.98% | 232,353,900 |
| Mar 2007 | $38.65 | $40.60 | $38.15 | $40.14 | +2.01% | 342,782,700 |
| Feb 2007 | $42.60 | $43.24 | $38.47 | $39.35 | -9.08% | 289,052,800 |
| Jan 2007 | $41.05 | $43.72 | $41.05 | $43.28 | +5.07% | 264,513,900 |
| Dec 2006 | $39.46 | $41.70 | $39.21 | $41.19 | +4.38% | 259,930,500 |
| Nov 2006 | $39.01 | $40.85 | $38.15 | $39.46 | +1.86% | 302,018,900 |
| Oct 2006 | $36.84 | $40.10 | $36.70 | $38.74 | +5.59% | 292,393,400 |
| Sep 2006 | $36.60 | $37.25 | $34.15 | $36.69 | +0.36% | 309,944,700 |
| Aug 2006 | $31.57 | $36.73 | $31.30 | $36.56 | +14.57% | 322,489,600 |
| Jul 2006 | $31.55 | $33.43 | $29.98 | $31.91 | +0.73% | 283,760,900 |
| Jun 2006 | $32.13 | $34.04 | $29.00 | $31.68 | -2.16% | 378,175,000 |
| May 2006 | $32.65 | $33.95 | $30.50 | $32.38 | -0.28% | 266,735,100 |
| Apr 2006 | $33.00 | $34.45 | $31.95 | $32.47 | -1.31% | 169,456,900 |
| Mar 2006 | $33.26 | $34.20 | $32.00 | $32.90 | +0.27% | 252,468,400 |
| Feb 2006 | $31.00 | $34.52 | $29.84 | $32.81 | +5.23% | 275,757,800 |
| Jan 2006 | $29.28 | $32.48 | $28.37 | $31.18 | +8.91% | 272,543,700 |
| Dec 2005 | $29.52 | $30.25 | $28.35 | $28.63 | -3.51% | 259,789,700 |
| Nov 2005 | $27.81 | $30.17 | $27.68 | $29.67 | +5.81% | 271,963,600 |
| Oct 2005 | $29.20 | $29.33 | $25.53 | $28.04 | -3.97% | 251,563,700 |
| Sep 2005 | $27.65 | $29.51 | $27.22 | $29.20 | +5.19% | 259,280,400 |
| Aug 2005 | $24.63 | $27.88 | $23.66 | $27.76 | +12.75% | 311,909,900 |
| Jul 2005 | $23.85 | $25.07 | $23.05 | $24.62 | +4.72% | 225,148,900 |
| Jun 2005 | $22.45 | $24.70 | $22.38 | $23.51 | +4.44% | 219,397,100 |
| May 2005 | $20.57 | $23.25 | $20.12 | $22.51 | +9.97% | 231,212,000 |
| Apr 2005 | $21.95 | $22.11 | $19.81 | $20.47 | -6.70% | 250,846,800 |
| Mar 2005 | $20.75 | $22.14 | $19.57 | $21.94 | +5.48% | 303,396,600 |
| Feb 2005 | $19.70 | $22.26 | $19.56 | $20.80 | +6.18% | 327,714,400 |
| Jan 2005 | $21.12 | $21.25 | $18.89 | $19.59 | -6.58% | 229,363,900 |
| Dec 2004 | $20.09 | $21.58 | $20.00 | $20.97 | +4.85% | 195,207,200 |
| Nov 2004 | $18.57 | $21.32 | $18.50 | $20.00 | +7.18% | 242,371,600 |
| Oct 2004 | $18.86 | $19.45 | $17.59 | $18.66 | -0.48% | 197,189,900 |
| Sep 2004 | $17.85 | $19.00 | $17.58 | $18.75 | +4.81% | 199,516,900 |
| Aug 2004 | $19.75 | $20.67 | $16.08 | $17.89 | -11.22% | 310,634,100 |
| Jul 2004 | $20.85 | $20.86 | $19.44 | $20.15 | -4.50% | 167,418,600 |
| Jun 2004 | $21.24 | $22.18 | $20.68 | $21.10 | -0.66% | 195,924,100 |
| May 2004 | $19.95 | $21.50 | $19.21 | $21.24 | +7.82% | 247,456,400 |
| Apr 2004 | $22.95 | $23.75 | $19.68 | $19.70 | -13.75% | 231,701,800 |
| Mar 2004 | $22.90 | $23.44 | $21.06 | $22.84 | +0.57% | 243,422,400 |
| Feb 2004 | $23.91 | $25.00 | $22.26 | $22.71 | -4.54% | 270,019,800 |
| Jan 2004 | $22.99 | $26.28 | $22.86 | $23.79 | +3.57% | 273,934,800 |
| Dec 2003 | $21.80 | $22.99 | $21.68 | $22.97 | +5.66% | 225,669,700 |
| Nov 2003 | $22.31 | $23.70 | $21.00 | $21.74 | -2.56% | 225,351,700 |
| Oct 2003 | $19.42 | $22.47 | $19.42 | $22.31 | +15.24% | 271,087,300 |
| Sep 2003 | $20.10 | $21.39 | $19.10 | $19.36 | -2.86% | 257,422,900 |
| Aug 2003 | $21.00 | $23.90 | $19.10 | $19.93 | -5.86% | 288,017,200 |
| Jul 2003 | $21.30 | $23.70 | $19.77 | $21.17 | -0.61% | 265,609,700 |
| Jun 2003 | $19.80 | $22.80 | $19.72 | $21.30 | +9.23% | 291,037,200 |
| May 2003 | $16.30 | $19.74 | $16.21 | $19.50 | +19.63% | 272,015,700 |
| Apr 2003 | $15.70 | $16.94 | $15.20 | $16.30 | +4.82% | 237,701,700 |
| Mar 2003 | $16.10 | $17.80 | $14.18 | $15.55 | -1.89% | 252,694,900 |
| Feb 2003 | $17.44 | $18.50 | $14.89 | $15.85 | -8.96% | 253,716,400 |
| Jan 2003 | $17.63 | $21.20 | $16.77 | $17.41 | +0.29% | 247,450,500 |
| Dec 2002 | $19.98 | $20.64 | $17.17 | $17.36 | -10.88% | 223,518,000 |
| Nov 2002 | $15.60 | $19.84 | $14.45 | $19.48 | +23.29% | 354,857,700 |
| Oct 2002 | $11.70 | $16.50 | $10.92 | $15.80 | +35.39% | 247,509,600 |
| Sep 2002 | $13.02 | $14.63 | $11.41 | $11.67 | -13.11% | 180,184,700 |
| Aug 2002 | $13.90 | $15.40 | $11.90 | $13.43 | -5.09% | 198,172,800 |
| Jul 2002 | $15.25 | $16.40 | $10.75 | $14.15 | -7.39% | 265,602,800 |
| Jun 2002 | $19.12 | $19.39 | $14.00 | $15.28 | -19.96% | 208,354,700 |
| May 2002 | $16.95 | $20.63 | $16.26 | $19.09 | +11.64% | 329,134,900 |
| Apr 2002 | $17.90 | $18.80 | $16.56 | $17.10 | -4.68% | 264,870,500 |
| Mar 2002 | $20.13 | $21.35 | $17.50 | $17.94 | -10.84% | 314,985,100 |
| Feb 2002 | $21.95 | $23.04 | $18.93 | $20.12 | -9.00% | 145,976,700 |
| Jan 2002 | $20.60 | $24.12 | $20.20 | $22.11 | +7.64% | 149,347,000 |
| Dec 2001 | $21.90 | $24.04 | $20.09 | $20.54 | -6.59% | 167,464,500 |
| Nov 2001 | $16.83 | $23.34 | $16.62 | $21.99 | +30.66% | 233,099,000 |
| Oct 2001 | $15.90 | $18.75 | $14.85 | $16.83 | +4.86% | 222,098,300 |
| Sep 2001 | $21.15 | $21.25 | $12.50 | $16.05 | -30.85% | 272,881,000 |
| Aug 2001 | $25.00 | $26.44 | $23.01 | $23.21 | -5.88% | 104,222,600 |
| Jul 2001 | $28.60 | $29.16 | $23.45 | $24.66 | -13.78% | 125,462,000 |
| Jun 2001 | $29.32 | $30.27 | $25.43 | $28.60 | -2.46% | 118,599,900 |
| May 2001 | $28.43 | $31.37 | $25.00 | $29.32 | +3.13% | 170,931,500 |
| Apr 2001 | $31.27 | $34.00 | $26.18 | $28.43 | -9.08% | 152,881,300 |
| Mar 2001 | $28.85 | $33.00 | $27.60 | $31.27 | +8.39% | 146,267,700 |
| Feb 2001 | $36.85 | $37.40 | $28.02 | $28.85 | -21.71% | 143,166,000 |
| Jan 2001 | $31.56 | $37.95 | $29.75 | $36.85 | +16.75% | 198,527,700 |
| Dec 2000 | $31.94 | $35.63 | $29.13 | $31.56 | -0.20% | 161,489,200 |
| Nov 2000 | $46.19 | $48.00 | $30.50 | $31.62 | -31.99% | 198,390,800 |
| Oct 2000 | $48.50 | $49.91 | $41.19 | $46.50 | -4.12% | 237,616,000 |
| Sep 2000 | $60.63 | $63.22 | $47.00 | $48.50 | -19.60% | 203,863,800 |
| Aug 2000 | $54.63 | $60.75 | $53.50 | $60.32 | +10.43% | 159,417,000 |
| Jul 2000 | $62.44 | $68.09 | $51.50 | $54.63 | -12.51% | 154,328,800 |
| Jun 2000 | $62.19 | $72.69 | $57.00 | $62.44 | +3.90% | 190,775,600 |
| May 2000 | $67.50 | $71.00 | $56.59 | $60.09 | -10.97% | 144,280,000 |
| Apr 2000 | $66.28 | $78.00 | $60.47 | $67.50 | +1.84% | 157,828,200 |
| Mar 2000 | $67.25 | $77.75 | $62.00 | $66.28 | -1.44% | 185,736,200 |
| Feb 2000 | $54.12 | $69.13 | $52.00 | $67.25 | +24.25% | 168,623,800 |
| Jan 2000 | $56.88 | $59.41 | $50.50 | $54.12 | -4.84% | 136,120,000 |
| Dec 1999 | $47.53 | $58.97 | $47.53 | $56.88 | +19.89% | 155,981,400 |
| Nov 1999 | $37.09 | $49.66 | $35.91 | $47.44 | +27.89% | 209,942,400 |
| Oct 1999 | $44.72 | $44.97 | $33.50 | $37.09 | -18.25% | 249,048,200 |
| Sep 1999 | $52.69 | $57.31 | $44.25 | $45.38 | -13.88% | 158,392,200 |
| Aug 1999 | $52.34 | $57.94 | $50.00 | $52.69 | +0.66% | 153,846,400 |
| Jul 1999 | $50.25 | $59.22 | $49.25 | $52.34 | +4.17% | 131,164,600 |
| Jun 1999 | $46.44 | $50.25 | $42.81 | $50.25 | +6.56% | 119,008,600 |
| May 1999 | $39.44 | $48.78 | $38.50 | $47.16 | +19.57% | 170,757,000 |
| Apr 1999 | $33.91 | $40.75 | $32.56 | $39.44 | +16.31% | 135,688,400 |
| Mar 1999 | $33.22 | $37.09 | $31.69 | $33.91 | +2.07% | 154,117,600 |
| Feb 1999 | $39.69 | $41.94 | $33.06 | $33.22 | -15.23% | 166,988,800 |
| Jan 1999 | $34.19 | $39.50 | $33.75 | $39.19 | +14.73% | 129,231,000 |
| Dec 1998 | $31.28 | $35.16 | $30.66 | $34.16 | +9.19% | 114,673,200 |
| Nov 1998 | $30.19 | $34.00 | $28.84 | $31.28 | +3.84% | 172,243,400 |
| Oct 1998 | $26.41 | $30.41 | $23.53 | $30.12 | +13.81% | 145,054,000 |
| Sep 1998 | $24.28 | $27.91 | $23.88 | $26.47 | +9.01% | 137,634,400 |
| Aug 1998 | $27.72 | $29.78 | $24.00 | $24.28 | -12.50% | 166,590,800 |
| Jul 1998 | $29.94 | $31.41 | $27.69 | $27.75 | -7.31% | 157,490,600 |
| Jun 1998 | $31.16 | $32.22 | $28.00 | $29.94 | -3.91% | 154,083,600 |
| May 1998 | $37.69 | $41.19 | $31.06 | $31.16 | -17.33% | 202,779,800 |
| Apr 1998 | $31.69 | $37.94 | $30.03 | $37.69 | +18.94% | 166,184,400 |
| Mar 1998 | $33.50 | $33.87 | $30.06 | $31.69 | -5.41% | 117,310,200 |
| Feb 1998 | $30.41 | $33.97 | $29.91 | $33.50 | +11.43% | 140,376,200 |
| Jan 1998 | $31.19 | $32.84 | $29.97 | $30.06 | -3.61% | 109,846,000 |
| Dec 1997 | $30.66 | $34.19 | $29.63 | $31.19 | +2.05% | 126,480,600 |
| Nov 1997 | $30.94 | $33.00 | $29.03 | $30.56 | -0.81% | 103,211,000 |
| Oct 1997 | $34.78 | $35.72 | $28.88 | $30.81 | -11.41% | 124,706,800 |
| Sep 1997 | $30.84 | $36.47 | $30.84 | $34.78 | +13.11% | 110,169,600 |
| Aug 1997 | $35.00 | $35.75 | $30.19 | $30.75 | -12.14% | 119,046,400 |
| Jul 1997 | $28.00 | $35.44 | $27.16 | $35.00 | +25.00% | 151,777,200 |
| Jun 1997 | $25.81 | $28.00 | $25.44 | $28.00 | +8.74% | 125,120,600 |
| May 1997 | $26.25 | $29.50 | $25.06 | $25.75 | -1.90% | 180,417,800 |
| Apr 1997 | $26.56 | $27.12 | $24.06 | $26.25 | -1.41% | 149,762,800 |
| Mar 1997 | $28.06 | $30.00 | $26.56 | $26.63 | -5.12% | 128,236,200 |
| Feb 1997 | $26.31 | $29.75 | $24.50 | $28.06 | +6.65% | 152,188,400 |
| Jan 1997 | $25.13 | $27.69 | $25.13 | $26.31 | +4.73% | 107,965,800 |
| Dec 1996 | $26.94 | $28.44 | $24.75 | $25.13 | -6.73% | 108,538,200 |
| Nov 1996 | $22.06 | $27.50 | $21.38 | $26.94 | +22.10% | 144,887,600 |
| Oct 1996 | $24.31 | $24.31 | $21.25 | $22.06 | -9.49% | 139,862,400 |
| Sep 1996 | $21.88 | $24.81 | $21.25 | $24.38 | +11.43% | 129,295,400 |
| Aug 1996 | $22.00 | $23.31 | $19.88 | $21.88 | -0.57% | 135,641,600 |
| Jul 1996 | $25.03 | $25.56 | $18.88 | $22.00 | -11.67% | 283,214,600 |
| Jun 1996 | $26.63 | $27.19 | $23.44 | $24.91 | -6.46% | 159,206,000 |
| May 1996 | $26.47 | $28.84 | $25.34 | $26.63 | +0.59% | 197,531,200 |
| Apr 1996 | $23.59 | $28.09 | $23.47 | $26.47 | +12.48% | 131,258,400 |
| Mar 1996 | $24.41 | $25.84 | $22.44 | $23.53 | -6.58% | 198,887,600 |
| Feb 1996 | $21.19 | $26.03 | $21.16 | $25.19 | +18.88% | 188,912,000 |
| Jan 1996 | $20.94 | $21.41 | $18.41 | $21.19 | +1.19% | 208,941,600 |
| Dec 1995 | $20.72 | $22.03 | $18.69 | $20.94 | +0.90% | 199,315,200 |
| Nov 1995 | $23.16 | $24.00 | $20.72 | $20.75 | -10.39% | 190,591,200 |
| Oct 1995 | $20.84 | $24.16 | $18.44 | $23.16 | +11.09% | 164,781,200 |
| Sep 1995 | $20.00 | $21.47 | $19.53 | $20.84 | +4.22% | 123,890,800 |
| Aug 1995 | $19.25 | $21.34 | $17.50 | $20.00 | +2.73% | 176,079,600 |
| Jul 1995 | $18.63 | $20.94 | $17.94 | $19.47 | +4.53% | 110,796,400 |
| Jun 1995 | $16.50 | $19.34 | $16.44 | $18.63 | +12.88% | 117,401,200 |
| May 1995 | $16.50 | $18.13 | $15.94 | $16.50 | -0.19% | 155,984,400 |
| Apr 1995 | $15.05 | $16.59 | $14.86 | $16.53 | +9.87% | 106,460,400 |
| Mar 1995 | $14.38 | $15.63 | $14.34 | $15.05 | +4.67% | 164,188,800 |
| Feb 1995 | $12.56 | $14.69 | $12.53 | $14.38 | +14.43% | 149,756,800 |
| Jan 1995 | $12.48 | $13.42 | $12.25 | $12.56 | +0.62% | 143,729,600 |
| Dec 1994 | $12.11 | $12.81 | $11.48 | $12.48 | +2.18% | 144,117,600 |
| Nov 1994 | $12.22 | $12.81 | $11.77 | $12.22 | -0.13% | 192,471,200 |
| Oct 1994 | $10.92 | $12.36 | $10.44 | $12.23 | +12.02% | 143,450,400 |
| Sep 1994 | $11.20 | $11.44 | $10.67 | $10.92 | -2.92% | 108,643,200 |
| Aug 1994 | $9.70 | $11.34 | $9.70 | $11.25 | +15.94% | 165,664,800 |
| Jul 1994 | $9.41 | $9.75 | $8.98 | $9.70 | +3.16% | 94,808,000 |
| Jun 1994 | $9.81 | $10.06 | $9.39 | $9.41 | -4.14% | 110,024,800 |
| May 1994 | $10.05 | $10.37 | $9.31 | $9.81 | -2.18% | 153,811,200 |
| Apr 1994 | $10.22 | $10.52 | $9.25 | $10.03 | -2.28% | 120,052,800 |
| Mar 1994 | $11.33 | $11.44 | $9.83 | $10.27 | -9.38% | 149,808,000 |
| Feb 1994 | $10.66 | $11.70 | $10.08 | $11.33 | +6.30% | 148,156,000 |
| Jan 1994 | $9.86 | $10.97 | $9.69 | $10.66 | +7.91% | 121,567,200 |
| Dec 1993 | $9.28 | $9.88 | $9.28 | $9.88 | +7.12% | 100,443,200 |
| Nov 1993 | $9.20 | $9.97 | $8.77 | $9.22 | +0.17% | 121,651,200 |
| Oct 1993 | $8.55 | $9.52 | $8.39 | $9.20 | +7.68% | 112,656,000 |
| Sep 1993 | $9.27 | $9.31 | $8.05 | $8.55 | -7.76% | 144,044,800 |
| Aug 1993 | $9.00 | $9.64 | $8.56 | $9.27 | +2.95% | 143,454,400 |
| Jul 1993 | $10.13 | $10.13 | $8.75 | $9.00 | -11.11% | 135,665,600 |
| Jun 1993 | $10.50 | $11.16 | $9.81 | $10.13 | -2.85% | 168,233,600 |
| May 1993 | $9.36 | $11.11 | $9.22 | $10.42 | +11.35% | 151,218,400 |
| Apr 1993 | $9.52 | $9.56 | $8.63 | $9.36 | -1.64% | 84,773,600 |
| Mar 1993 | $9.19 | $9.95 | $9.05 | $9.52 | +3.22% | 121,256,000 |
| Feb 1993 | $9.00 | $9.50 | $8.31 | $9.22 | +2.43% | 127,192,000 |
| Jan 1993 | $8.73 | $9.41 | $8.48 | $9.00 | +3.04% | 124,841,600 |
| Dec 1992 | $8.31 | $8.80 | $7.86 | $8.73 | +5.08% | 129,292,000 |
| Nov 1992 | $7.11 | $8.36 | $6.75 | $8.31 | +16.92% | 176,976,000 |
| Oct 1992 | $6.97 | $7.28 | $6.28 | $7.11 | +2.02% | 134,243,200 |
| Sep 1992 | $7.16 | $7.55 | $6.91 | $6.97 | -2.62% | 110,480,000 |
| Aug 1992 | $9.19 | $9.30 | $6.95 | $7.16 | -22.11% | 201,728,800 |
| Jul 1992 | $8.61 | $9.28 | $7.91 | $9.19 | +6.71% | 116,565,600 |
| Jun 1992 | $9.50 | $9.59 | $8.12 | $8.61 | -9.38% | 128,344,000 |
| May 1992 | $10.00 | $10.36 | $9.20 | $9.50 | -5.00% | 117,363,200 |
| Apr 1992 | $10.06 | $10.31 | $9.20 | $10.00 | -0.62% | 141,897,600 |
| Mar 1992 | $9.13 | $10.63 | $9.11 | $10.06 | +10.27% | 153,647,200 |
| Feb 1992 | $7.41 | $9.75 | $7.31 | $9.13 | +23.21% | 150,545,600 |
| Jan 1992 | $7.03 | $7.92 | $6.84 | $7.41 | +3.95% | 156,132,000 |
| Dec 1991 | $6.02 | $7.17 | $5.92 | $7.13 | +18.44% | 107,609,600 |
| Nov 1991 | $6.30 | $6.36 | $5.58 | $6.02 | -4.47% | 86,916,000 |
| Oct 1991 | $6.19 | $6.45 | $5.75 | $6.30 | +1.77% | 97,744,000 |
| Sep 1991 | $6.61 | $6.66 | $5.69 | $6.19 | -6.38% | 102,630,400 |
| Aug 1991 | $6.72 | $7.06 | $6.06 | $6.61 | -1.63% | 121,965,600 |
| Jul 1991 | $6.41 | $7.08 | $6.27 | $6.72 | +5.91% | 101,240,800 |
| Jun 1991 | $6.78 | $6.84 | $6.25 | $6.34 | -6.45% | 89,553,600 |
| May 1991 | $6.31 | $6.83 | $5.58 | $6.78 | +6.11% | 231,351,200 |
| Apr 1991 | $6.17 | $6.89 | $6.00 | $6.39 | +2.25% | 135,882,400 |
| Mar 1991 | $5.83 | $6.47 | $5.56 | $6.25 | +7.24% | 162,096,000 |
| Feb 1991 | $4.86 | $6.09 | $4.58 | $5.83 | +19.93% | 182,239,200 |
| Jan 1991 | $3.98 | $4.97 | $3.73 | $4.86 | +21.96% | 99,864,800 |
| Dec 1990 | $3.83 | $4.36 | $3.77 | $3.98 | +6.25% | 86,289,600 |
| Nov 1990 | $3.25 | $3.77 | $3.11 | $3.75 | +15.39% | 117,538,400 |
| Oct 1990 | $4.13 | $4.13 | $3.22 | $3.25 | -22.39% | 113,038,400 |
| Sep 1990 | $4.36 | $4.52 | $3.64 | $4.19 | -3.94% | 72,589,600 |
| Aug 1990 | $5.39 | $5.39 | $3.88 | $4.36 | -19.13% | 130,900,000 |
| Jul 1990 | $5.92 | $6.08 | $5.34 | $5.39 | -8.73% | 74,921,600 |
| Jun 1990 | $5.97 | $6.30 | $5.72 | $5.91 | -1.05% | 95,792,000 |
| May 1990 | $5.44 | $6.13 | $5.44 | $5.97 | +9.77% | 149,131,200 |
| Apr 1990 | $5.72 | $5.91 | $5.31 | $5.44 | -4.92% | 72,804,800 |
| Mar 1990 | $5.38 | $5.97 | $5.23 | $5.72 | +6.09% | 93,232,800 |
| Feb 1990 | $5.58 | $6.03 | $5.14 | $5.39 | -3.36% | 88,945,600 |
| Jan 1990 | $5.91 | $6.20 | $5.31 | $5.58 | -5.56% | 82,704,000 |
| Dec 1989 | $5.67 | $5.92 | $5.50 | $5.91 | +4.13% | 76,808,800 |
| Nov 1989 | $5.97 | $5.98 | $5.03 | $5.67 | -4.97% | 125,032,000 |
| Oct 1989 | $6.28 | $6.52 | $5.81 | $5.97 | -4.98% | 114,596,800 |
| Sep 1989 | $6.56 | $6.64 | $6.27 | $6.28 | -4.29% | 68,073,600 |
| Aug 1989 | $6.72 | $7.27 | $6.27 | $6.56 | -2.33% | 150,452,800 |
| Jul 1989 | $6.47 | $6.78 | $6.36 | $6.72 | +3.86% | 63,854,400 |
| Jun 1989 | $6.75 | $6.94 | $6.41 | $6.47 | -4.17% | 85,598,400 |
| May 1989 | $7.06 | $7.16 | $6.38 | $6.75 | -4.85% | 120,697,600 |
| Apr 1989 | $6.42 | $7.19 | $6.27 | $7.09 | +10.46% | 80,009,600 |
| Mar 1989 | $6.91 | $7.06 | $6.30 | $6.42 | -7.02% | 87,700,000 |
| Feb 1989 | $7.22 | $7.69 | $6.75 | $6.91 | -4.33% | 110,211,200 |
| Jan 1989 | $6.62 | $7.23 | $6.47 | $7.22 | +8.45% | 87,426,400 |
| Dec 1988 | $6.05 | $6.72 | $6.02 | $6.66 | +10.08% | 83,476,800 |
| Nov 1988 | $6.31 | $6.36 | $5.70 | $6.05 | -4.21% | 74,066,400 |
| Oct 1988 | $6.23 | $6.50 | $6.06 | $6.31 | +1.25% | 73,100,000 |
| Sep 1988 | $5.78 | $6.36 | $5.67 | $6.23 | +7.26% | 80,731,200 |
| Aug 1988 | $6.31 | $6.48 | $5.47 | $5.81 | -7.92% | 110,864,000 |
| Jul 1988 | $6.97 | $7.02 | $6.03 | $6.31 | -9.42% | 99,892,000 |
| Jun 1988 | $7.09 | $7.45 | $6.48 | $6.97 | -1.11% | 179,857,600 |
| May 1988 | $7.64 | $7.98 | $6.75 | $7.05 | -7.77% | 113,093,600 |
| Apr 1988 | $7.59 | $8.11 | $7.50 | $7.64 | +0.62% | 81,246,400 |
| Mar 1988 | $7.70 | $8.19 | $7.34 | $7.59 | -1.42% | 116,400,800 |
| Feb 1988 | $7.09 | $7.70 | $6.50 | $7.70 | +8.59% | 114,150,400 |
| Jan 1988 | $7.37 | $7.67 | $6.44 | $7.09 | -2.58% | 118,377,600 |
| Dec 1987 | $5.87 | $7.37 | $5.59 | $7.28 | +27.67% | 132,236,000 |
| Nov 1987 | $6.27 | $6.69 | $5.63 | $5.70 | -8.98% | 124,537,600 |
| Oct 1987 | $8.81 | $9.20 | $4.91 | $6.27 | -28.90% | 215,000,000 |
| Sep 1987 | $8.28 | $8.84 | $7.77 | $8.81 | +6.41% | 106,543,200 |
| Aug 1987 | $7.64 | $8.67 | $7.48 | $8.28 | +8.38% | 141,676,800 |
| Jul 1987 | $7.64 | $7.95 | $7.31 | $7.64 | 0.00% | 90,988,000 |
| Jun 1987 | $8.14 | $8.33 | $7.64 | $7.64 | -6.14% | 120,187,200 |
| May 1987 | $7.00 | $8.19 | $6.89 | $8.14 | +16.30% | 174,776,000 |
| Apr 1987 | $7.11 | $7.37 | $6.44 | $7.00 | -1.54% | 125,723,200 |
| Mar 1987 | $6.86 | $7.81 | $6.58 | $7.11 | +3.64% | 143,570,400 |
| Feb 1987 | $6.27 | $7.44 | $6.20 | $6.86 | +9.48% | 149,942,400 |
| Jan 1987 | $5.25 | $6.78 | $5.25 | $6.27 | +19.70% | 260,159,200 |
| Dec 1986 | $5.44 | $5.70 | $5.19 | $5.23 | -3.73% | 99,556,800 |
| Nov 1986 | $4.91 | $5.59 | $4.91 | $5.44 | +11.54% | 94,748,000 |
| Oct 1986 | $4.83 | $5.03 | $4.58 | $4.88 | +1.30% | 61,440,800 |
| Sep 1986 | $5.81 | $6.20 | $4.58 | $4.81 | -17.20% | 192,835,200 |
| Aug 1986 | $4.91 | $5.84 | $4.66 | $5.81 | +18.09% | 92,863,200 |
| Jul 1986 | $5.12 | $5.31 | $4.47 | $4.92 | -3.96% | 110,232,800 |
| Jun 1986 | $5.78 | $5.80 | $5.06 | $5.12 | -11.36% | 71,404,800 |
| May 1986 | $5.64 | $5.89 | $5.33 | $5.78 | +2.21% | 81,502,400 |
| Apr 1986 | $5.50 | $6.00 | $4.97 | $5.66 | +2.84% | 113,046,400 |
| Mar 1986 | $5.48 | $5.64 | $5.08 | $5.50 | +0.28% | 93,590,400 |
| Feb 1986 | $4.92 | $5.58 | $4.91 | $5.48 | +11.43% | 116,781,600 |
| Jan 1986 | $4.59 | $5.09 | $4.47 | $4.92 | +7.14% | 125,916,800 |
| Dec 1985 | $4.48 | $4.86 | $4.37 | $4.59 | +2.44% | 90,620,000 |
| Nov 1985 | $3.78 | $4.50 | $3.70 | $4.48 | +18.59% | 92,623,200 |
| Oct 1985 | $4.08 | $4.16 | $3.59 | $3.78 | -6.92% | 115,070,400 |
| Sep 1985 | $4.44 | $4.47 | $3.95 | $4.06 | -8.45% | 84,588,000 |
| Aug 1985 | $4.73 | $4.83 | $4.39 | $4.44 | -6.27% | 82,951,200 |
| Jul 1985 | $4.37 | $4.84 | $4.36 | $4.73 | +8.22% | 87,239,200 |
| Jun 1985 | $4.19 | $4.44 | $3.95 | $4.37 | +5.26% | 110,155,200 |
| May 1985 | $3.97 | $4.52 | $3.94 | $4.16 | +4.73% | 142,743,200 |
| Apr 1985 | $4.25 | $4.39 | $3.91 | $3.97 | -6.62% | 75,153,600 |
| Mar 1985 | $4.63 | $4.81 | $4.05 | $4.25 | -8.11% | 99,384,000 |
| Feb 1985 | $4.69 | $4.84 | $4.50 | $4.63 | -1.33% | 101,023,200 |
| Jan 1985 | $4.23 | $4.81 | $4.13 | $4.69 | +10.70% | 159,226,400 |
| Dec 1984 | $4.11 | $4.47 | $4.00 | $4.23 | +3.04% | 58,462,400 |
| Nov 1984 | $4.55 | $4.77 | $3.98 | $4.11 | -9.31% | 109,504,800 |
| Oct 1984 | $4.67 | $4.97 | $4.30 | $4.53 | -3.01% | 80,880,000 |
| Sep 1984 | $4.91 | $5.08 | $4.56 | $4.67 | -4.78% | 67,852,800 |
| Aug 1984 | $4.63 | $5.53 | $4.63 | $4.91 | +7.54% | 151,302,400 |
| Jul 1984 | $4.56 | $4.70 | $4.19 | $4.56 | 0.00% | 65,113,600 |
| Jun 1984 | $4.37 | $4.69 | $4.20 | $4.56 | +4.29% | 69,556,800 |
| May 1984 | $4.63 | $4.72 | $4.08 | $4.37 | -5.41% | 83,636,000 |
| Apr 1984 | $4.61 | $4.78 | $3.89 | $4.63 | +0.34% | 83,357,600 |
| Mar 1984 | $4.44 | $4.88 | $4.22 | $4.61 | +4.24% | 71,923,200 |
| Feb 1984 | $5.03 | $5.17 | $4.36 | $4.42 | -12.11% | 106,250,400 |
| Jan 1984 | $5.30 | $5.69 | $4.94 | $5.03 | -5.01% | 94,706,400 |
| Dec 1983 | $4.95 | $5.41 | $4.86 | $5.30 | +6.60% | 50,741,600 |
| Nov 1983 | $4.42 | $5.16 | $4.28 | $4.97 | +12.37% | 117,324,000 |
| Oct 1983 | $5.17 | $5.61 | $4.39 | $4.42 | -14.50% | 137,716,000 |
| Sep 1983 | $5.44 | $5.78 | $5.12 | $5.17 | -4.88% | 55,313,600 |
| Aug 1983 | $5.33 | $5.55 | $4.85 | $5.44 | +2.05% | 79,956,800 |
| Jul 1983 | $5.69 | $5.92 | $5.19 | $5.33 | -6.32% | 89,747,200 |
| Jun 1983 | $5.18 | $6.03 | $5.18 | $5.69 | +9.80% | 81,838,400 |
| May 1983 | $4.70 | $5.50 | $4.55 | $5.18 | +10.14% | 120,912,000 |
| Apr 1983 | $4.98 | $5.02 | $4.55 | $4.70 | -5.65% | 96,089,600 |
| Mar 1983 | $5.27 | $5.47 | $4.94 | $4.98 | -5.34% | 78,699,200 |
| Feb 1983 | $4.96 | $5.47 | $4.83 | $5.27 | +6.14% | 91,985,600 |
| Jan 1983 | $4.56 | $5.15 | $4.41 | $4.96 | +8.73% | 90,892,800 |
| Dec 1982 | $4.53 | $5.16 | $4.34 | $4.56 | +0.69% | 86,473,600 |
| Nov 1982 | $3.88 | $4.53 | $3.81 | $4.53 | +16.93% | 89,822,400 |
| Oct 1982 | $3.28 | $4.16 | $3.18 | $3.88 | +18.10% | 105,086,400 |
| Sep 1982 | $3.39 | $3.51 | $3.19 | $3.28 | -3.23% | 109,310,400 |
| Aug 1982 | $2.63 | $3.39 | $2.39 | $3.39 | +30.32% | 141,768,000 |
| Jul 1982 | $2.66 | $2.95 | $2.49 | $2.60 | -2.06% | 83,656,000 |
| Jun 1982 | $2.73 | $2.77 | $2.47 | $2.66 | -2.86% | 94,118,400 |
| May 1982 | $2.77 | $2.85 | $2.66 | $2.73 | -1.13% | 62,379,200 |
| Apr 1982 | $2.52 | $2.86 | $2.45 | $2.77 | +9.60% | 55,056,000 |
| Mar 1982 | $2.66 | $2.75 | $2.25 | $2.52 | -5.00% | 91,270,400 |
| Feb 1982 | $2.73 | $2.78 | $2.50 | $2.66 | -5.03% | 62,606,400 |
| Jan 1982 | $2.48 | $2.80 | $2.38 | $2.80 | +12.94% | 72,574,400 |
| Dec 1981 | $2.59 | $2.68 | $2.42 | $2.48 | -4.23% | 46,659,200 |
| Nov 1981 | $2.89 | $3.04 | $2.48 | $2.59 | -9.56% | 48,606,400 |
| Oct 1981 | $2.63 | $2.86 | $2.57 | $2.86 | +8.93% | 48,364,800 |
| Sep 1981 | $2.72 | $2.80 | $2.40 | $2.63 | -3.45% | 48,947,200 |
| Aug 1981 | $2.98 | $3.13 | $2.71 | $2.72 | -8.90% | 34,040,000 |
| Jul 1981 | $2.97 | $3.00 | $2.72 | $2.98 | +0.39% | 54,419,200 |
| Jun 1981 | $3.31 | $3.37 | $2.97 | $2.97 | -10.26% | 38,864,000 |
| May 1981 | $3.08 | $3.34 | $3.00 | $3.31 | +7.61% | 47,622,400 |
| Apr 1981 | $2.89 | $3.27 | $2.85 | $3.08 | +6.49% | 42,473,600 |
| Mar 1981 | $2.73 | $2.93 | $2.58 | $2.89 | +5.71% | 58,457,600 |
| Feb 1981 | $2.57 | $2.84 | $2.48 | $2.73 | +6.38% | 56,649,600 |
| Jan 1981 | $2.80 | $2.83 | $2.44 | $2.57 | -8.10% | 56,643,200 |
| Dec 1980 | $2.81 | $2.94 | $2.66 | $2.80 | -0.55% | 42,668,800 |
| Nov 1980 | $2.30 | $3.03 | $2.30 | $2.81 | +22.44% | 49,139,200 |
| Oct 1980 | $2.34 | $2.58 | $2.24 | $2.30 | -1.83% | 44,540,800 |
| Sep 1980 | $2.23 | $2.46 | $2.09 | $2.34 | +5.08% | 79,664,000 |
| Aug 1980 | $2.38 | $2.46 | $2.20 | $2.23 | -6.25% | 50,153,600 |
| Jul 1980 | $1.95 | $2.39 | $1.95 | $2.38 | +21.85% | 51,859,200 |
| Jun 1980 | $1.91 | $2.06 | $1.89 | $1.95 | +1.83% | 53,945,600 |
| May 1980 | $1.80 | $1.93 | $1.73 | $1.91 | +6.52% | 54,099,200 |
| Apr 1980 | $1.96 | $1.98 | $1.60 | $1.80 | -8.55% | 73,158,400 |
| Mar 1980 | $2.05 | $2.05 | $1.77 | $1.96 | -4.01% | 59,171,200 |
| Feb 1980 | $2.10 | $2.20 | $2.00 | $2.05 | -2.60% | 42,380,800 |
| Jan 1980 | $1.84 | $2.20 | $1.72 | $2.10 | +13.74% | 77,008,000 |
| Dec 1979 | $1.78 | $1.92 | $1.77 | $1.85 | +3.73% | 42,601,600 |
| Nov 1979 | $1.65 | $1.96 | $1.60 | $1.78 | +8.06% | 85,577,600 |
| Oct 1979 | $1.81 | $1.89 | $1.61 | $1.65 | -9.44% | 56,166,400 |
| Sep 1979 | $1.77 | $1.86 | $1.66 | $1.82 | +2.64% | 36,832,000 |
| Aug 1979 | $1.46 | $1.80 | $1.45 | $1.77 | +21.07% | 54,633,600 |
| Jul 1979 | $1.52 | $1.52 | $1.43 | $1.46 | -3.60% | 39,692,800 |
| Jun 1979 | $1.46 | $1.54 | $1.46 | $1.52 | +3.87% | 58,592,000 |
| May 1979 | $1.49 | $1.52 | $1.37 | $1.46 | -1.71% | 61,280,000 |
| Apr 1979 | $1.46 | $1.52 | $1.44 | $1.49 | +1.88% | 26,016,000 |
| Mar 1979 | $1.33 | $1.51 | $1.31 | $1.46 | +9.83% | 54,419,200 |
| Feb 1979 | $1.36 | $1.39 | $1.31 | $1.33 | -2.16% | 27,827,200 |
| Jan 1979 | $1.40 | $1.48 | $1.35 | $1.36 | -3.20% | 66,432,000 |
| Dec 1978 | $1.33 | $1.43 | $1.33 | $1.40 | +6.99% | 36,505,600 |
| Nov 1978 | $1.24 | $1.34 | $1.19 | $1.31 | +8.91% | 44,083,200 |
| Oct 1978 | $1.37 | $1.41 | $1.16 | $1.21 | -12.23% | 42,489,600 |
| Sep 1978 | $1.38 | $1.45 | $1.34 | $1.37 | -0.29% | 28,006,400 |
| Aug 1978 | $1.34 | $1.42 | $1.32 | $1.38 | +2.33% | 63,430,400 |
| Jul 1978 | $1.26 | $1.35 | $1.25 | $1.35 | +6.33% | 50,713,600 |
| Jun 1978 | $1.21 | $1.33 | $1.21 | $1.27 | +4.18% | 53,926,400 |
| May 1978 | $1.19 | $1.28 | $1.14 | $1.21 | +2.98% | 65,312,000 |
| Apr 1978 | $0.9746 | $1.20 | $0.9688 | $1.18 | +21.04% | 47,712,000 |
| Mar 1978 | $1.00 | $1.02 | $0.9648 | $0.9746 | -2.54% | 35,481,600 |
| Feb 1978 | $1.04 | $1.04 | $0.9883 | $1.00 | -3.76% | 29,433,600 |
| Jan 1978 | $1.14 | $1.14 | $1.02 | $1.04 | -9.21% | 57,625,600 |
| Dec 1977 | $1.14 | $1.17 | $1.11 | $1.14 | +0.51% | 23,206,400 |
| Nov 1977 | $1.10 | $1.20 | $1.09 | $1.14 | +3.37% | 42,547,200 |
| Oct 1977 | $1.21 | $1.21 | $1.08 | $1.10 | -9.47% | 33,510,400 |
| Sep 1977 | $1.24 | $1.25 | $1.19 | $1.22 | -1.74% | 23,334,400 |
| Aug 1977 | $1.25 | $1.33 | $1.21 | $1.24 | -0.15% | 49,043,200 |
| Jul 1977 | $1.23 | $1.31 | $1.22 | $1.24 | +0.47% | 24,742,400 |
| Jun 1977 | $1.15 | $1.28 | $1.15 | $1.23 | +7.12% | 35,424,000 |
| May 1977 | $1.08 | $1.23 | $1.08 | $1.15 | +6.30% | 42,668,800 |
| Apr 1977 | $1.15 | $1.19 | $1.06 | $1.08 | -6.09% | 34,086,400 |
| Mar 1977 | $1.14 | $1.21 | $1.11 | $1.15 | +1.90% | 43,974,400 |
| Feb 1977 | $1.20 | $1.22 | $1.07 | $1.13 | -5.84% | 29,804,800 |
| Jan 1977 | $1.36 | $1.37 | $1.18 | $1.20 | -11.75% | 34,995,200 |
| Dec 1976 | $1.45 | $1.47 | $1.29 | $1.36 | -5.67% | 38,758,400 |
| Nov 1976 | $1.32 | $1.49 | $1.26 | $1.45 | +9.47% | 30,502,400 |
| Oct 1976 | $1.45 | $1.45 | $1.25 | $1.32 | -8.65% | 40,377,600 |
| Sep 1976 | $1.41 | $1.51 | $1.38 | $1.45 | +3.07% | 35,808,000 |
| Aug 1976 | $1.70 | $1.71 | $1.31 | $1.40 | -17.28% | 69,446,400 |
| Jul 1976 | $1.79 | $1.84 | $1.66 | $1.70 | -5.45% | 22,336,000 |
| Jun 1976 | $1.64 | $1.83 | $1.63 | $1.79 | +9.42% | 28,595,200 |
| May 1976 | $1.66 | $1.75 | $1.56 | $1.64 | -1.41% | 45,760,000 |
| Apr 1976 | $1.80 | $1.82 | $1.66 | $1.66 | -7.90% | 28,499,200 |
| Mar 1976 | $1.68 | $1.82 | $1.64 | $1.80 | +7.57% | 37,113,600 |
| Feb 1976 | $1.71 | $1.84 | $1.65 | $1.68 | -1.72% | 38,995,200 |
| Jan 1976 | $1.48 | $1.77 | $1.46 | $1.71 | +15.60% | 38,995,200 |
| Dec 1975 | $1.51 | $1.52 | $1.43 | $1.48 | -2.20% | 28,012,800 |
| Nov 1975 | $1.55 | $1.62 | $1.47 | $1.51 | -3.13% | 28,627,200 |
| Oct 1975 | $1.51 | $1.64 | $1.47 | $1.56 | +3.37% | 33,753,600 |
| Sep 1975 | $1.45 | $1.59 | $1.38 | $1.51 | +3.76% | 35,078,400 |
| Aug 1975 | $1.67 | $1.69 | $1.41 | $1.45 | -12.98% | 52,678,400 |
| Jul 1975 | $1.85 | $1.88 | $1.66 | $1.67 | -10.28% | 22,528,000 |
| Jun 1975 | $1.79 | $1.86 | $1.69 | $1.86 | +3.81% | 33,280,000 |
| May 1975 | $1.64 | $1.79 | $1.60 | $1.79 | +9.55% | 36,467,200 |
| Apr 1975 | $1.43 | $1.71 | $1.36 | $1.64 | +13.86% | 45,056,000 |
| Mar 1975 | $1.33 | $1.46 | $1.33 | $1.44 | +9.03% | 52,051,200 |
| Feb 1975 | $1.05 | $1.33 | $1.04 | $1.32 | +25.93% | 40,704,000 |
| Jan 1975 | $0.9395 | $1.07 | $0.8809 | $1.05 | +11.44% | 27,833,600 |
| Dec 1974 | $0.9141 | $0.9473 | $0.8379 | $0.9395 | +1.05% | 28,185,600 |
| Nov 1974 | $1.03 | $1.07 | $0.8125 | $0.9297 | -9.33% | 45,952,000 |
| Oct 1974 | $0.9004 | $1.16 | $0.877 | $1.03 | +13.88% | 55,046,400 |
| Sep 1974 | $1.13 | $1.13 | $0.877 | $0.9004 | -20.66% | 41,248,000 |
| Aug 1974 | $1.15 | $1.25 | $1.06 | $1.13 | -1.36% | 52,275,200 |
| Jul 1974 | $1.30 | $1.34 | $1.13 | $1.15 | -11.30% | 35,430,400 |
| Jun 1974 | $1.38 | $1.43 | $1.28 | $1.30 | -5.54% | 25,369,600 |
| May 1974 | $1.29 | $1.41 | $1.29 | $1.37 | +6.51% | 23,904,000 |
| Apr 1974 | $1.35 | $1.37 | $1.23 | $1.29 | -4.21% | 18,003,200 |
| Mar 1974 | $1.27 | $1.44 | $1.23 | $1.35 | +5.51% | 25,446,400 |
| Feb 1974 | $1.28 | $1.28 | $1.08 | $1.28 | -0.76% | 28,608,000 |
| Jan 1974 | $1.26 | $1.30 | $1.09 | $1.29 | +1.70% | 29,932,800 |
| Dec 1973 | $1.20 | $1.31 | $1.13 | $1.26 | +4.36% | 28,915,200 |
| Nov 1973 | $1.51 | $1.51 | $1.19 | $1.21 | -19.69% | 38,694,400 |
| Oct 1973 | $1.37 | $1.57 | $1.33 | $1.51 | +10.13% | 25,536,000 |
| Sep 1973 | $1.25 | $1.39 | $1.16 | $1.37 | +9.35% | 26,636,800 |
| Aug 1973 | $1.37 | $1.43 | $1.11 | $1.25 | -8.29% | 18,873,600 |
| Jul 1973 | $1.22 | $1.38 | $1.15 | $1.37 | +10.25% | 23,520,000 |
| Jun 1973 | $1.27 | $1.30 | $1.15 | $1.24 | -2.46% | 30,515,200 |
| May 1973 | $1.28 | $1.31 | $1.14 | $1.27 | -0.61% | 32,806,400 |
| Apr 1973 | $1.31 | $1.35 | $1.24 | $1.28 | -3.12% | 17,164,800 |
| Mar 1973 | $1.35 | $1.44 | $1.25 | $1.32 | -1.74% | 26,451,200 |
| Feb 1973 | $1.41 | $1.44 | $1.30 | $1.34 | -4.72% | 20,064,000 |
| Jan 1973 | $1.36 | $1.48 | $1.35 | $1.41 | +4.19% | 25,139,200 |
| Dec 1972 | $1.17 | $1.38 | $1.17 | $1.35 | +16.89% | 17,619,200 |
| Nov 1972 | $1.09 | $1.17 | $1.07 | $1.16 | +7.05% | 16,243,200 |
| Oct 1972 | $1.13 | $1.16 | $1.05 | $1.08 | -4.32% | 16,640,000 |
| Sep 1972 | $1.11 | $1.15 | $1.02 | $1.13 | +1.76% | 22,976,000 |
| Aug 1972 | $1.12 | $1.21 | $1.03 | $1.11 | -1.21% | 18,272,000 |
| Jul 1972 | $1.07 | $1.13 | $1.02 | $1.12 | +4.54% | 11,724,800 |
| Jun 1972 | $1.07 | $1.13 | $1.01 | $1.07 | +0.73% | 14,457,600 |
| May 1972 | $0.8867 | $1.09 | $0.8027 | $1.07 | +20.26% | 23,225,600 |
| Apr 1972 | $0.873 | $0.9375 | $0.8574 | $0.8867 | +1.57% | 11,891,200 |
| Mar 1972 | $0.8594 | $0.8867 | $0.8477 | $0.873 | +2.52% | 15,116,800 |
| Feb 1972 | $0.7852 | $0.8555 | $0.7656 | $0.8516 | +8.46% | 18,995,200 |
| Jan 1972 | $0.748 | $0.7891 | $0.7109 | $0.7852 | +4.96% | 23,731,200 |
| Dec 1971 | $0.6543 | $0.7754 | $0.6543 | $0.748 | +14.33% | 67,737,600 |
| Nov 1971 | $0.627 | $0.6602 | $0.5879 | $0.6543 | +4.36% | 23,884,800 |
| Oct 1971 | $0.6973 | $0.7305 | $0.623 | $0.627 | -10.08% | 18,995,200 |
| Sep 1971 | $0.6055 | $0.7012 | $0.582 | $0.6973 | +15.16% | 17,235,200 |
| Aug 1971 | $0.6016 | $0.7109 | $0.5801 | $0.6055 | +0.65% | 20,288,000 |
| Jul 1971 | $0.623 | $0.6543 | $0.5742 | $0.6016 | -3.14% | 9,945,600 |
| Jun 1971 | $0.6172 | $0.6797 | $0.6152 | $0.6211 | +1.60% | 16,422,400 |
| May 1971 | $0.6133 | $0.6465 | $0.5703 | $0.6113 | -0.95% | 13,152,000 |
| Apr 1971 | $0.6074 | $0.6738 | $0.584 | $0.6172 | +0.64% | 24,947,200 |
| Mar 1971 | $0.5586 | $0.7012 | $0.5547 | $0.6133 | +9.79% | 35,366,400 |
| Feb 1971 | $0.5293 | $0.5996 | $0.5254 | $0.5586 | +5.54% | 15,936,000 |
| Jan 1971 | $0.4688 | $0.543 | $0.4609 | $0.5293 | +12.92% | 19,091,200 |
| Dec 1970 | $0.3984 | $0.4883 | $0.3926 | $0.4688 | +17.65% | 42,041,600 |
| Nov 1970 | $0.4141 | $0.4316 | $0.3848 | $0.3984 | -3.77% | 23,424,000 |
| Oct 1970 | $0.4219 | $0.4746 | $0.3945 | $0.4141 | -1.85% | 23,724,800 |
| Sep 1970 | $0.4043 | $0.4473 | $0.375 | $0.4219 | +2.37% | 30,368,000 |
| Aug 1970 | $0.3516 | $0.4219 | $0.3027 | $0.4121 | +17.22% | 16,601,600 |
| Jul 1970 | $0.3594 | $0.3711 | $0.3145 | $0.3516 | -4.26% | 21,926,400 |
| Jun 1970 | $0.4512 | $0.5352 | $0.3457 | $0.3672 | -18.61% | 31,084,800 |
| May 1970 | $0.6406 | $0.6563 | $0.416 | $0.4512 | -29.57% | 33,964,800 |
| Apr 1970 | $0.6914 | $0.7168 | $0.5937 | $0.6406 | -7.34% | 29,715,200 |
| Mar 1970 | $0.7793 | $0.7852 | $0.6816 | $0.6914 | -11.28% | 27,974,400 |
| Feb 1970 | $0.7832 | $0.8262 | $0.7432 | $0.7793 | -0.50% | 23,475,200 |
| Jan 1970 | $0.8047 | $0.8633 | $0.7813 | $0.7832 | -2.67% | 24,576,000 |
| Dec 1969 | $0.7793 | $0.8262 | $0.752 | $0.8047 | +3.13% | 19,532,800 |
| Nov 1969 | $0.8379 | $0.8955 | $0.7656 | $0.7803 | -7.52% | 37,222,400 |
| Oct 1969 | $0.7471 | $0.875 | $0.7422 | $0.8437 | +12.94% | 31,564,800 |
| Sep 1969 | $0.7129 | $0.7656 | $0.6914 | $0.7471 | +4.79% | 22,860,800 |
| Aug 1969 | $0.6768 | $0.7344 | $0.6719 | $0.7129 | +5.34% | 22,489,600 |
| Jul 1969 | $0.6387 | $0.6904 | $0.6328 | $0.6768 | +5.96% | 55,756,800 |
| Jun 1969 | $0.709 | $0.7168 | $0.6387 | $0.6387 | -10.53% | 15,372,800 |
| May 1969 | $0.667 | $0.7422 | $0.6641 | $0.7139 | +7.03% | 20,864,000 |
| Apr 1969 | $0.6865 | $0.6895 | $0.6406 | $0.667 | -2.85% | 17,382,400 |
| Mar 1969 | $0.6094 | $0.7012 | $0.5947 | $0.6865 | +12.66% | 12,454,400 |
| Feb 1969 | $0.6387 | $0.6406 | $0.5879 | $0.6094 | -4.59% | 10,790,400 |
| Jan 1969 | $0.6475 | $0.6602 | $0.6172 | $0.6387 | -2.53% | 18,713,600 |
| Dec 1968 | $0.6992 | $0.7051 | $0.6523 | $0.6553 | -6.29% | 8,537,600 |
| Nov 1968 | $0.6514 | $0.7051 | $0.6309 | $0.6992 | +7.35% | 8,640,000 |
| Oct 1968 | $0.6016 | $0.6611 | $0.6016 | $0.6514 | +8.28% | 11,494,400 |
| Sep 1968 | $0.5957 | $0.6445 | $0.5947 | $0.6016 | +0.98% | 13,465,600 |
| Aug 1968 | $0.583 | $0.6035 | $0.5762 | $0.5957 | +2.87% | 13,939,200 |
| Jul 1968 | $0.6299 | $0.6631 | $0.5635 | $0.5791 | -8.20% | 22,617,600 |
| Jun 1968 | $0.6543 | $0.7139 | $0.6289 | $0.6309 | -2.71% | 23,168,000 |
| May 1968 | $0.6211 | $0.6641 | $0.6094 | $0.6484 | +4.40% | 21,299,200 |
| Apr 1968 | $0.5869 | $0.6465 | $0.5547 | $0.6211 | +7.98% | 41,843,200 |
| Mar 1968 | $0.4648 | $0.5781 | $0.4619 | $0.5752 | +23.74% | 39,116,800 |
| Feb 1968 | $0.4785 | $0.5156 | $0.4619 | $0.4648 | -2.86% | 30,950,400 |
| Jan 1968 | $0.5586 | $0.5586 | $0.4785 | $0.4785 | -14.63% | 32,140,800 |
| Dec 1967 | $0.6318 | $0.6318 | $0.5313 | $0.5605 | -11.96% | 31,155,200 |
| Nov 1967 | $0.6445 | $0.6465 | $0.5723 | $0.6367 | -1.21% | 26,995,200 |
| Oct 1967 | $0.6289 | $0.6484 | $0.5898 | $0.6445 | +2.01% | 13,811,200 |
| Sep 1967 | $0.6123 | $0.6465 | $0.6123 | $0.6318 | +4.02% | 8,256,000 |
| Aug 1967 | $0.6523 | $0.6563 | $0.5605 | $0.6074 | -6.89% | 16,140,800 |
| Jul 1967 | $0.5937 | $0.7012 | $0.5869 | $0.6523 | +9.87% | 13,286,400 |
| Jun 1967 | $0.5605 | $0.6406 | $0.5596 | $0.5937 | +5.92% | 10,803,200 |
| May 1967 | $0.5811 | $0.5967 | $0.5449 | $0.5605 | -3.53% | 12,864,000 |
| Apr 1967 | $0.50 | $0.5859 | $0.4805 | $0.5811 | +15.76% | 14,451,200 |
| Mar 1967 | $0.4766 | $0.5156 | $0.4766 | $0.502 | +7.08% | 20,275,200 |
| Feb 1967 | $0.4316 | $0.4697 | $0.4209 | $0.4688 | +8.60% | 12,480,000 |
| Jan 1967 | $0.4004 | $0.4639 | $0.3809 | $0.4316 | +7.80% | 18,713,600 |
| Dec 1966 | $0.3789 | $0.4121 | $0.3711 | $0.4004 | +5.94% | 17,574,400 |
| Nov 1966 | $0.334 | $0.3818 | $0.333 | $0.3779 | +13.16% | 14,707,200 |
| Oct 1966 | $0.3359 | $0.3438 | $0.2832 | $0.334 | -0.58% | 16,972,800 |
| Sep 1966 | $0.3613 | $0.373 | $0.3125 | $0.3359 | -6.52% | 18,649,600 |
| Aug 1966 | $0.3828 | $0.3936 | $0.3379 | $0.3594 | -6.36% | 13,209,600 |
| Jul 1966 | $0.3506 | $0.3975 | $0.3506 | $0.3838 | +10.39% | 15,961,600 |
| Jun 1966 | $0.3584 | $0.3828 | $0.3359 | $0.3477 | -3.00% | 14,502,400 |
| May 1966 | $0.3916 | $0.3955 | $0.3174 | $0.3584 | -8.25% | 18,060,800 |
| Apr 1966 | $0.3623 | $0.4355 | $0.3623 | $0.3906 | +7.82% | 21,862,400 |
| Mar 1966 | $0.3281 | $0.373 | $0.3076 | $0.3623 | +10.42% | 16,716,800 |
| Feb 1966 | $0.2881 | $0.3379 | $0.2842 | $0.3281 | +13.13% | 12,083,200 |
| Jan 1966 | $0.2988 | $0.3086 | $0.2744 | $0.29 | +3.85% | 10,099,200 |
| Dec 1965 | $0.2832 | $0.3037 | $0.2676 | $0.2793 | -1.38% | 17,152,000 |
| Nov 1965 | $0.2676 | $0.2969 | $0.2676 | $0.2832 | +5.84% | 10,534,400 |
| Oct 1965 | $0.2852 | $0.2998 | $0.2598 | $0.2676 | -6.16% | 15,219,200 |
| Sep 1965 | $0.2578 | $0.2949 | $0.248 | $0.2852 | +10.61% | 22,144,000 |
| Aug 1965 | $0.2373 | $0.2754 | $0.2305 | $0.2578 | +8.64% | 20,467,200 |
| Jul 1965 | $0.2178 | $0.2383 | $0.2129 | $0.2373 | +8.48% | 13,145,600 |
| Jun 1965 | $0.2236 | $0.2451 | $0.2012 | $0.2188 | -1.75% | 16,166,400 |
| May 1965 | $0.2012 | $0.2373 | $0.2002 | $0.2227 | +11.22% | 15,974,400 |
| Apr 1965 | $0.1895 | $0.21 | $0.1895 | $0.2002 | +5.67% | 10,188,800 |
| Mar 1965 | $0.207 | $0.2148 | $0.1895 | $0.1895 | -8.06% | 6,796,800 |
| Feb 1965 | $0.1963 | $0.208 | $0.1895 | $0.2061 | +5.50% | 9,843,200 |
| Jan 1965 | $0.1768 | $0.2061 | $0.1768 | $0.1953 | +10.50% | 13,312,000 |
| Dec 1964 | $0.1592 | $0.1826 | $0.1572 | $0.1768 | +11.04% | 11,686,400 |
| Nov 1964 | $0.166 | $0.168 | $0.1533 | $0.1592 | -4.12% | 7,667,200 |
| Oct 1964 | $0.1533 | $0.166 | $0.1494 | $0.166 | +9.68% | 9,100,800 |
| Sep 1964 | $0.1484 | $0.1563 | $0.1475 | $0.1514 | +1.97% | 5,337,600 |
| Aug 1964 | $0.1416 | $0.1504 | $0.1387 | $0.1484 | +4.83% | 8,793,600 |
| Jul 1964 | $0.1523 | $0.1543 | $0.1406 | $0.1416 | -7.64% | 8,614,400 |
| Jun 1964 | $0.1465 | $0.1572 | $0.1396 | $0.1533 | +4.67% | 9,356,800 |
| May 1964 | $0.1504 | $0.1504 | $0.1387 | $0.1465 | -3.23% | 8,281,600 |
| Apr 1964 | $0.1377 | $0.1738 | $0.1367 | $0.1514 | +9.93% | 15,590,400 |
| Mar 1964 | $0.1387 | $0.1475 | $0.1328 | $0.1377 | -0.70% | 15,590,400 |
| Feb 1964 | $0.1396 | $0.1416 | $0.1377 | $0.1387 | -0.70% | 7,526,400 |
| Jan 1964 | $0.1494 | $0.1523 | $0.1357 | $0.1396 | -6.54% | 13,990,400 |
| Dec 1963 | $0.1543 | $0.1641 | $0.1465 | $0.1494 | -3.16% | 11,340,800 |
| Nov 1963 | $0.1563 | $0.166 | $0.1484 | $0.1543 | -1.25% | 9,625,600 |
| Oct 1963 | $0.1709 | $0.1768 | $0.1563 | $0.1563 | -8.05% | 11,520,000 |
| Sep 1963 | $0.1602 | $0.1807 | $0.1572 | $0.1699 | +6.10% | 15,820,800 |
| Aug 1963 | $0.1689 | $0.1699 | $0.1504 | $0.1602 | -5.20% | 13,580,800 |
| Jul 1963 | $0.1719 | $0.1836 | $0.1641 | $0.1689 | -1.70% | 19,596,800 |
| Jun 1963 | $0.1738 | $0.1885 | $0.168 | $0.1719 | -1.12% | 9,408,000 |
| May 1963 | $0.1777 | $0.1816 | $0.165 | $0.1738 | -2.20% | 8,652,800 |
| Apr 1963 | $0.1533 | $0.1787 | $0.1445 | $0.1777 | +15.92% | 12,505,600 |
| Mar 1963 | $0.1621 | $0.1719 | $0.1455 | $0.1533 | -5.42% | 12,608,000 |
| Feb 1963 | $0.1904 | $0.1943 | $0.1621 | $0.1621 | -14.87% | 9,164,800 |
| Jan 1963 | $0.1885 | $0.2129 | $0.1758 | $0.1904 | +1.04% | 8,627,200 |
| Dec 1962 | $0.1953 | $0.21 | $0.1826 | $0.1885 | -3.50% | 10,137,600 |
| Nov 1962 | $0.1582 | $0.1982 | $0.1553 | $0.1953 | +23.46% | 13,376,000 |
| Oct 1962 | $0.1631 | $0.1797 | $0.1494 | $0.1582 | -2.99% | 10,828,800 |
| Sep 1962 | $0.1758 | $0.1914 | $0.1582 | $0.1631 | -7.22% | 5,836,800 |
| Aug 1962 | $0.1641 | $0.1934 | $0.1582 | $0.1758 | +7.14% | 8,985,600 |
| Jul 1962 | $0.1406 | $0.1924 | $0.1406 | $0.1641 | +18.31% | 13,440,000 |
| Jun 1962 | $0.1865 | $0.1865 | $0.1191 | $0.1387 | -26.80% | 21,286,400 |
| May 1962 | $0.208 | $0.2178 | $0.1572 | $0.1895 | -8.92% | 15,052,800 |
| Apr 1962 | $0.2637 | $0.2637 | $0.208 | $0.208 | -21.11% | 11,020,800 |
| Mar 1962 | $0.2598 | $0.2764 | $0.2539 | $0.2637 | +1.50% | 7,654,400 |
| Feb 1962 | $0.2666 | $0.2705 | $0.2422 | $0.2598 | -2.56% | 4,582,400 |
| Jan 1962 | $0.2891 | $0.2891 | $0.2539 | $0.2666 | – | 6,848,000 |
Seasonality
HPQ 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% | 0.8% | -0.0% | -0.1% | 4.0% | -0.0% | 4.6% | 1.0% | -1.8% | 0.5% | 6.3% | -1.0% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -12.7% | -2.3% | 2.8% | 8.6% | 29.6% | -17.9% | 24.3% | 10.1% | 5.2% | -8.0% | ||
| 2025 | -0.4% | -5.0% | -9.4% | -7.7% | -2.6% | -0.6% | 1.4% | 15.1% | -3.6% | 1.6% | -11.7% | -7.7% |
| 2024 | -4.6% | -1.3% | 7.6% | -7.0% | 29.9% | -3.3% | 3.1% | 0.2% | -0.0% | -1.0% | -0.3% | -7.1% |
| 2023 | 8.4% | 1.3% | 0.3% | 1.2% | -2.2% | 6.6% | 6.9% | -9.5% | -12.7% | 2.5% | 11.4% | 3.5% |
| 2022 | -2.5% | -6.5% | 6.4% | 0.9% | 6.0% | -15.1% | 1.9% | -14.0% | -12.4% | 10.8% | 8.8% | -9.7% |
| 2021 | -1.0% | 19.0% | 10.3% | 7.4% | -14.3% | 3.9% | -4.4% | 3.0% | -7.4% | 10.9% | 16.3% | 7.5% |
| 2020 | 3.7% | -2.5% | -15.7% | -10.7% | -2.4% | 16.3% | 0.9% | 11.2% | -2.0% | -5.4% | 22.1% | 13.1% |
| 2019 | 7.7% | -10.4% | -0.7% | 2.7% | -6.4% | 12.2% | 1.2% | -13.1% | 4.3% | -8.2% | 15.6% | 3.2% |
| 2018 | 11.0% | 0.3% | -5.7% | -2.0% | 2.5% | 3.6% | 1.7% | 6.8% | 5.1% | -6.3% | -4.7% | -10.4% |
| 2017 | 1.4% | 15.4% | 3.7% | 5.3% | -0.3% | -6.1% | 9.3% | -0.1% | 5.3% | 8.0% | -0.5% | -1.4% |