Magnum Ice Cream Co N.V. (MICC) stock
MICCNYSEIce Cream & Frozen DessertsFiscal year ends December 31
$19.87+1.00 (+5.30%)
Close on Oct 30, 2026Market cap $12.17BP/E 37.0Yield –
Price history
Magnum Ice Cream share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.87
+5.30% on the day
52-week range
$12.94 – $117.00
-83.0% from the high
Change over 52 weeks
-81.4%
From $106.82 on Apr 25, 2011
Average volume
906,996
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.09 | $20.02 | $18.84 | $19.87 | +4.30% | 6,169,201 |
| Oct 19, 2026 | $18.67 | $19.42 | $18.67 | $19.05 | +1.44% | 2,694,648 |
| Oct 12, 2026 | $17.44 | $18.88 | $17.44 | $18.78 | +8.68% | 3,950,393 |
| Oct 5, 2026 | $17.20 | $17.44 | $16.86 | $17.28 | -1.14% | 4,709,824 |
| Sep 28, 2026 | $18.76 | $18.97 | $17.07 | $17.48 | -7.90% | 3,948,390 |
| Sep 21, 2026 | $19.18 | $19.59 | $18.84 | $18.98 | 0.00% | 3,259,495 |
| Sep 14, 2026 | $19.93 | $20.04 | $18.79 | $18.98 | -3.41% | 3,884,224 |
| Sep 8, 2026 | $19.17 | $19.88 | $19.07 | $19.65 | +1.71% | 3,895,253 |
| Aug 31, 2026 | $20.31 | $20.69 | $19.08 | $19.32 | -4.26% | 4,283,837 |
| Aug 24, 2026 | $20.33 | $20.49 | $20.00 | $20.18 | +1.10% | 3,335,277 |
| Aug 17, 2026 | $19.25 | $19.97 | $18.88 | $19.96 | +1.94% | 4,186,593 |
| Aug 10, 2026 | $19.24 | $20.11 | $19.09 | $19.58 | +1.61% | 3,188,739 |
| Aug 3, 2026 | $18.70 | $19.29 | $18.27 | $19.27 | +3.55% | 3,669,728 |
| Jul 27, 2026 | $18.10 | $18.76 | $18.04 | $18.61 | +4.32% | 4,553,702 |
| Jul 20, 2026 | $18.77 | $18.82 | $17.39 | $17.84 | -4.60% | 5,529,631 |
| Jul 13, 2026 | $18.63 | $18.96 | $18.30 | $18.70 | +0.92% | 6,457,780 |
| Jul 6, 2026 | $18.59 | $19.14 | $18.08 | $18.53 | -1.01% | 6,710,146 |
| Jun 29, 2026 | $17.46 | $18.74 | $17.32 | $18.72 | +6.97% | 4,701,286 |
| Jun 22, 2026 | $16.38 | $17.57 | $16.05 | $17.50 | +4.35% | 8,428,145 |
| Jun 15, 2026 | $17.96 | $18.04 | $16.59 | $16.77 | -6.42% | 6,417,783 |
| Jun 8, 2026 | $17.17 | $18.16 | $16.95 | $17.92 | +4.98% | 6,437,070 |
| Jun 1, 2026 | $15.85 | $17.32 | $15.83 | $17.07 | +5.37% | 6,882,653 |
| May 26, 2026 | $16.00 | $16.52 | $15.63 | $16.20 | +0.93% | 3,780,727 |
| May 18, 2026 | $15.81 | $16.35 | $15.48 | $16.05 | -3.66% | 7,084,745 |
| May 11, 2026 | $14.83 | $17.03 | $14.74 | $16.66 | +12.64% | 10,528,837 |
| May 4, 2026 | $15.37 | $15.50 | $14.57 | $14.79 | -0.40% | 5,465,165 |
| Apr 27, 2026 | $13.16 | $15.19 | $12.94 | $14.85 | +12.24% | 14,317,383 |
| Apr 20, 2026 | $14.29 | $14.37 | $13.06 | $13.23 | -9.26% | 6,188,541 |
| Apr 13, 2026 | $14.00 | $14.59 | $13.96 | $14.58 | +0.83% | 6,879,902 |
| Apr 6, 2026 | $14.27 | $14.81 | $14.26 | $14.46 | +1.12% | 6,962,365 |
| Mar 30, 2026 | $14.80 | $15.01 | $14.15 | $14.30 | -2.26% | 6,602,184 |
| Mar 23, 2026 | $14.84 | $15.35 | $14.44 | $14.63 | -1.48% | 8,319,771 |
| Mar 16, 2026 | $15.48 | $15.92 | $14.83 | $14.85 | -4.19% | 7,692,758 |
| Mar 9, 2026 | $15.01 | $15.75 | $14.96 | $15.50 | +1.44% | 6,851,127 |
| Mar 2, 2026 | $15.57 | $15.62 | $14.89 | $15.28 | -3.72% | 6,378,799 |
| Feb 23, 2026 | $16.00 | $16.43 | $15.72 | $15.87 | -4.68% | 7,074,260 |
| Feb 17, 2026 | $16.18 | $16.76 | $15.60 | $16.65 | -1.07% | 9,067,594 |
| Feb 9, 2026 | $19.30 | $19.93 | $15.97 | $16.83 | -12.43% | 9,237,497 |
| Feb 2, 2026 | $17.60 | $19.48 | $17.45 | $19.22 | +8.28% | 6,280,893 |
| Jan 26, 2026 | $17.82 | $18.39 | $17.56 | $17.75 | +5.40% | 5,371,492 |
| Jan 20, 2026 | $16.80 | $16.98 | $16.26 | $16.84 | +0.84% | 3,871,768 |
| Jan 12, 2026 | $15.15 | $16.73 | $15.10 | $16.70 | +9.29% | 6,472,558 |
| Jan 5, 2026 | $15.23 | $15.41 | $14.87 | $15.28 | -1.42% | 8,147,069 |
| Dec 29, 2025 | $15.71 | $15.97 | $15.49 | $15.50 | -1.40% | 3,787,966 |
| Dec 22, 2025 | $15.86 | $15.90 | $15.52 | $15.72 | -1.01% | 5,223,898 |
| Dec 15, 2025 | $16.45 | $16.89 | $15.67 | $15.88 | +0.06% | 21,012,356 |
| Dec 8, 2025 | $14.60 | $16.00 | $14.45 | $15.87 | -86.10% | 38,505,269 |
| May 31, 2011 | $113.50 | $117.00 | $113.11 | $114.20 | +3.65% | 415,275 |
| May 23, 2011 | $106.50 | $111.50 | $103.65 | $110.18 | +2.00% | 8,396,905 |
| May 16, 2011 | $109.42 | $111.02 | $107.85 | $108.02 | -1.40% | 4,050,183 |
| May 9, 2011 | $107.67 | $111.50 | $107.36 | $109.55 | +3.64% | 2,834,654 |
| May 2, 2011 | $109.83 | $110.00 | $103.31 | $105.70 | -2.44% | 3,281,299 |
| Apr 25, 2011 | $106.00 | $109.62 | $105.90 | $108.34 | +2.52% | 2,950,246 |
| Apr 18, 2011 | $96.73 | $107.10 | $93.80 | $105.68 | +6.05% | 4,009,010 |
| Apr 11, 2011 | $96.03 | $99.65 | $95.31 | $99.65 | +4.36% | 1,677,815 |
| Apr 4, 2011 | $97.97 | $99.55 | $94.58 | $95.49 | -1.77% | 2,068,065 |
| Mar 28, 2011 | $92.94 | $97.24 | $91.65 | $97.21 | +4.75% | 1,932,718 |
| Mar 21, 2011 | $89.91 | $92.98 | $88.54 | $92.80 | +5.08% | 1,738,468 |
| Mar 14, 2011 | $87.77 | $88.84 | $84.19 | $88.31 | -0.28% | 3,102,126 |
| Mar 7, 2011 | $90.55 | $91.19 | $87.48 | $88.56 | -1.15% | 2,039,281 |
| Feb 28, 2011 | $89.50 | $90.89 | $86.73 | $89.59 | +1.32% | 2,248,217 |
| Feb 22, 2011 | $89.75 | $89.95 | $85.12 | $88.42 | -2.05% | 2,529,886 |
| Feb 14, 2011 | $92.40 | $92.64 | $88.72 | $90.27 | -2.71% | 2,280,082 |
| Feb 7, 2011 | $93.97 | $97.85 | $89.56 | $92.78 | -0.89% | 4,312,141 |
| Jan 31, 2011 | $94.91 | $95.57 | $91.64 | $93.61 | -0.57% | 2,089,740 |
| Jan 24, 2011 | $94.49 | $97.88 | $93.84 | $94.15 | -0.25% | 2,010,690 |
| Jan 18, 2011 | $97.22 | $97.50 | $93.13 | $94.39 | -2.79% | 1,687,835 |
| Jan 10, 2011 | $94.47 | $98.94 | $94.10 | $97.10 | +1.17% | 1,768,756 |
| Jan 3, 2011 | $96.80 | $98.29 | $95.19 | $95.98 | +0.40% | 1,685,624 |
| Dec 27, 2010 | $94.03 | $95.84 | $92.49 | $95.60 | +1.34% | 913,296 |
| Dec 20, 2010 | $93.17 | $94.66 | $92.05 | $94.34 | +2.03% | 977,741 |
| Dec 13, 2010 | $88.96 | $94.46 | $87.43 | $92.46 | +4.00% | 3,497,464 |
| Dec 6, 2010 | $88.86 | $90.72 | $87.97 | $88.90 | +0.05% | 2,194,883 |
| Nov 29, 2010 | $88.88 | $90.57 | $86.53 | $88.86 | -2.97% | 3,669,714 |
| Nov 22, 2010 | $92.47 | $94.07 | $90.04 | $91.58 | -2.22% | 1,769,416 |
| Nov 15, 2010 | $93.19 | $93.86 | $89.49 | $93.66 | +0.82% | 1,863,051 |
| Nov 8, 2010 | $94.19 | $94.26 | $91.43 | $92.90 | -3.22% | 2,760,624 |
| Nov 1, 2010 | $94.87 | $97.91 | $94.58 | $95.99 | +1.47% | 2,590,376 |
| Oct 25, 2010 | $94.10 | $96.51 | $92.30 | $94.60 | +0.14% | 2,204,165 |
| Oct 18, 2010 | $97.28 | $97.34 | $92.13 | $94.47 | -4.62% | 3,579,273 |
| Oct 11, 2010 | $98.77 | $101.57 | $95.78 | $99.05 | +0.32% | 1,877,904 |
| Oct 4, 2010 | $95.46 | $99.82 | $95.13 | $98.73 | +2.74% | 2,136,238 |
| Sep 27, 2010 | $100.32 | $100.45 | $94.70 | $96.10 | -3.90% | 2,205,875 |
| Sep 20, 2010 | $98.68 | $102.72 | $97.29 | $100.00 | +1.51% | 2,645,590 |
| Sep 13, 2010 | $97.06 | $99.50 | $96.50 | $98.51 | +0.26% | 2,895,483 |
| Sep 7, 2010 | $96.75 | $99.23 | $94.72 | $98.25 | -0.55% | 1,888,938 |
| Aug 30, 2010 | $92.08 | $98.84 | $90.69 | $98.79 | +6.58% | 1,879,090 |
| Aug 23, 2010 | $91.88 | $92.95 | $88.62 | $92.69 | +0.67% | 1,754,749 |
| Aug 16, 2010 | $89.79 | $93.95 | $89.66 | $92.07 | +2.47% | 1,704,878 |
| Aug 9, 2010 | $95.57 | $95.97 | $87.25 | $89.85 | -5.13% | 1,824,448 |
| Aug 2, 2010 | $94.70 | $96.50 | $93.03 | $94.71 | +1.60% | 1,726,060 |
| Jul 26, 2010 | $91.68 | $93.71 | $90.18 | $93.22 | +0.72% | 2,661,960 |
| Jul 19, 2010 | $86.62 | $92.97 | $84.08 | $92.55 | +7.77% | 2,750,239 |
| Jul 12, 2010 | $84.89 | $88.80 | $84.42 | $85.88 | +1.09% | 1,999,296 |
| Jul 6, 2010 | $84.90 | $86.27 | $82.43 | $84.95 | +4.49% | 1,605,463 |
| Jun 28, 2010 | $87.12 | $88.04 | $80.02 | $81.30 | -5.96% | 2,252,639 |
| Jun 21, 2010 | $87.87 | $88.26 | $84.67 | $86.45 | -0.96% | 2,124,519 |
| Jun 14, 2010 | $86.02 | $88.12 | $84.28 | $87.29 | +2.53% | 2,109,318 |
| Jun 7, 2010 | $79.67 | $85.50 | $78.18 | $85.14 | +7.61% | 2,877,985 |
| Jun 1, 2010 | $78.42 | $82.06 | $76.74 | $79.12 | -1.01% | 3,234,223 |
| May 24, 2010 | $80.36 | $82.15 | $76.17 | $79.93 | -1.84% | 3,183,953 |
| May 17, 2010 | $87.55 | $88.12 | $78.00 | $81.43 | -6.37% | 3,596,159 |
| May 10, 2010 | $84.50 | $91.00 | $83.98 | $86.97 | +9.11% | 4,625,649 |
| May 3, 2010 | $89.24 | $90.05 | $75.31 | $79.71 | -9.71% | 3,859,994 |
| Apr 26, 2010 | $91.15 | $91.43 | $84.35 | $88.28 | -5.03% | 3,370,031 |
| Apr 19, 2010 | $85.66 | $94.29 | $85.51 | $92.96 | +7.53% | 4,179,353 |
| Apr 12, 2010 | $89.05 | $92.03 | $85.71 | $86.45 | -3.82% | 3,189,953 |
| Apr 5, 2010 | $91.17 | $91.40 | $87.33 | $89.88 | -0.02% | 2,223,306 |
| Mar 29, 2010 | $86.65 | $92.78 | $86.43 | $89.90 | +4.03% | 2,518,319 |
| Mar 22, 2010 | $87.64 | $89.82 | $86.26 | $86.42 | -3.09% | 2,226,201 |
| Mar 15, 2010 | $86.80 | $90.51 | $85.59 | $89.18 | +3.87% | 2,734,234 |
| Mar 8, 2010 | $86.11 | $87.10 | $83.64 | $85.86 | -0.28% | 2,021,401 |
| Mar 1, 2010 | $87.42 | $87.86 | $85.03 | $86.10 | +1.60% | 2,283,377 |
| Feb 22, 2010 | $83.13 | $84.92 | $80.46 | $84.74 | +2.58% | 2,905,978 |
| Feb 16, 2010 | $79.58 | $83.28 | $79.10 | $82.61 | +5.26% | 1,932,475 |
| Feb 8, 2010 | $69.97 | $79.92 | $69.07 | $78.48 | +11.65% | 3,314,529 |
| Feb 1, 2010 | $72.82 | $75.90 | $68.06 | $70.29 | -1.44% | 2,308,530 |
| Jan 25, 2010 | $76.65 | $77.31 | $71.08 | $71.32 | -5.59% | 2,373,091 |
| Jan 19, 2010 | $80.50 | $83.06 | $75.18 | $75.54 | -5.30% | 2,401,008 |
| Jan 11, 2010 | $82.75 | $83.15 | $78.66 | $79.77 | -0.52% | 2,285,751 |
| Jan 4, 2010 | $77.07 | $80.30 | $77.00 | $80.19 | +8.70% | 1,855,651 |
| Dec 28, 2009 | $74.44 | $75.29 | $73.07 | $73.77 | -0.66% | 664,887 |
| Dec 21, 2009 | $73.86 | $75.13 | $72.26 | $74.26 | +1.52% | 1,183,269 |
| Dec 14, 2009 | $74.45 | $75.09 | $71.37 | $73.15 | -2.45% | 2,309,077 |
| Dec 7, 2009 | $76.08 | $77.01 | $73.33 | $74.99 | -1.91% | 1,973,638 |
| Nov 30, 2009 | $74.16 | $77.97 | $73.18 | $76.45 | +0.79% | 2,292,337 |
| Nov 23, 2009 | $76.74 | $78.51 | $74.08 | $75.85 | +1.24% | 1,626,538 |
| Nov 16, 2009 | $72.43 | $75.14 | $71.89 | $74.92 | +4.10% | 2,878,269 |
| Nov 9, 2009 | $68.53 | $72.54 | $68.53 | $71.97 | +8.01% | 2,331,373 |
| Nov 2, 2009 | $63.99 | $67.66 | $63.48 | $66.63 | +6.30% | 2,090,686 |
| Oct 26, 2009 | $68.30 | $69.69 | $61.98 | $62.68 | -8.95% | 4,702,299 |
| Oct 19, 2009 | $77.11 | $79.19 | $68.43 | $68.84 | -9.07% | 6,091,142 |
| Oct 12, 2009 | $71.68 | $77.51 | $71.58 | $75.71 | +6.04% | 2,256,840 |
| Oct 5, 2009 | $71.51 | $74.04 | $70.02 | $71.40 | +0.72% | 2,942,091 |
| Sep 28, 2009 | $72.08 | $74.04 | $70.03 | $70.89 | -2.10% | 2,200,346 |
| Sep 21, 2009 | $75.98 | $78.71 | $72.19 | $72.41 | -6.08% | 2,295,764 |
| Sep 14, 2009 | $74.45 | $77.96 | $73.53 | $77.10 | +1.13% | 1,778,587 |
| Sep 8, 2009 | $72.72 | $76.43 | $71.49 | $76.24 | +7.32% | 1,727,910 |
| Aug 31, 2009 | $69.52 | $71.77 | $67.97 | $71.04 | +0.18% | 2,800,419 |
| Aug 24, 2009 | $73.86 | $74.29 | $69.90 | $70.91 | -3.59% | 2,352,917 |
| Aug 17, 2009 | $68.23 | $74.68 | $68.02 | $73.55 | +3.58% | 1,819,087 |
| Aug 10, 2009 | $73.30 | $74.26 | $69.15 | $71.01 | -3.22% | 3,139,678 |
| Aug 3, 2009 | $76.11 | $77.02 | $72.88 | $73.37 | -1.05% | 3,199,264 |
| Jul 27, 2009 | $71.24 | $75.09 | $69.92 | $74.15 | +1.60% | 4,486,753 |
| Jul 20, 2009 | $61.86 | $76.89 | $61.27 | $72.98 | +20.09% | 8,996,881 |
| Jul 13, 2009 | $56.71 | $61.28 | $55.44 | $60.77 | +6.37% | 3,199,373 |
| Jul 6, 2009 | $55.25 | $58.08 | $55.20 | $57.13 | +1.04% | 2,757,360 |
| Jun 29, 2009 | $57.39 | $58.09 | $55.68 | $56.54 | -0.18% | 2,193,954 |
| Jun 22, 2009 | $54.57 | $56.86 | $52.93 | $56.64 | +1.05% | 3,629,145 |
| Jun 15, 2009 | $56.78 | $57.04 | $53.75 | $56.05 | -3.61% | 4,929,165 |
| Jun 8, 2009 | $57.87 | $60.07 | $56.27 | $58.15 | -2.07% | 4,582,475 |
| Jun 1, 2009 | $61.83 | $65.81 | $58.78 | $59.38 | -2.17% | 5,255,172 |
| May 26, 2009 | $55.02 | $61.54 | $54.68 | $60.70 | +9.96% | 4,733,122 |
| May 18, 2009 | $54.81 | $57.55 | $52.10 | $55.20 | +2.37% | 3,893,859 |
| May 11, 2009 | $52.64 | $54.73 | $49.53 | $53.92 | +1.83% | 4,113,294 |
| May 4, 2009 | $49.04 | $54.07 | $49.00 | $52.95 | +7.16% | 4,600,743 |
| Apr 27, 2009 | $47.36 | $50.20 | $44.42 | $49.41 | +2.17% | 4,424,696 |
| Apr 20, 2009 | $41.32 | $49.80 | $38.60 | $48.36 | +13.07% | 8,983,005 |
| Apr 13, 2009 | $42.21 | $45.27 | $41.52 | $42.77 | +0.05% | 4,688,689 |
| Apr 6, 2009 | $42.83 | $43.08 | $39.63 | $42.75 | -1.81% | 4,005,186 |
| Mar 30, 2009 | $37.12 | $44.04 | $36.78 | $43.54 | +15.19% | 7,107,110 |
| Mar 23, 2009 | $44.39 | $45.54 | $37.50 | $37.80 | -11.41% | 7,161,543 |
| Mar 16, 2009 | $42.85 | $46.23 | $40.97 | $42.67 | +2.97% | 4,545,387 |
| Mar 9, 2009 | $35.16 | $41.53 | $34.86 | $41.44 | +16.14% | 5,202,902 |
| Mar 2, 2009 | $37.30 | $37.36 | $31.50 | $35.68 | -9.37% | 8,058,291 |
| Feb 23, 2009 | $41.75 | $41.89 | $37.30 | $39.37 | -6.11% | 4,595,556 |
| Feb 17, 2009 | $43.69 | $43.87 | $40.70 | $41.93 | -10.25% | 4,047,776 |
| Feb 9, 2009 | $42.21 | $47.26 | $40.96 | $46.72 | +14.96% | 6,437,938 |
| Feb 2, 2009 | $38.60 | $40.94 | $36.17 | $40.64 | +3.78% | 3,848,480 |
| Jan 26, 2009 | $39.09 | $43.43 | $38.79 | $39.16 | +1.45% | 3,122,212 |
| Jan 20, 2009 | $37.97 | $39.61 | $36.02 | $38.60 | -3.84% | 3,489,975 |
| Jan 12, 2009 | $44.03 | $44.34 | $38.35 | $40.14 | -11.74% | 4,308,300 |
| Jan 5, 2009 | $47.86 | $51.50 | $45.00 | $45.48 | -5.55% | 4,751,160 |
| Dec 29, 2008 | $44.50 | $48.18 | $44.06 | $48.15 | +13.45% | 3,251,694 |
| Dec 22, 2008 | $44.60 | $44.74 | $41.40 | $42.44 | -4.95% | 1,422,115 |
| Dec 15, 2008 | $41.68 | $46.01 | $39.47 | $44.65 | +7.41% | 5,083,776 |
| Dec 8, 2008 | $40.65 | $44.09 | $39.99 | $41.57 | +7.97% | 5,977,385 |
| Dec 1, 2008 | $35.79 | $38.62 | $33.43 | $38.50 | +0.44% | 6,213,682 |
| Nov 24, 2008 | $32.00 | $38.94 | $31.68 | $38.33 | +26.04% | 5,660,463 |
| Nov 17, 2008 | $33.08 | $34.94 | $28.18 | $30.41 | -5.85% | 7,842,244 |
| Nov 10, 2008 | $44.19 | $44.57 | $32.00 | $32.30 | -24.85% | 8,322,279 |
| Nov 3, 2008 | $40.01 | $46.98 | $39.98 | $42.98 | +7.45% | 6,055,222 |
| Oct 27, 2008 | $27.30 | $41.71 | $26.47 | $40.00 | +44.30% | 10,829,920 |
| Oct 20, 2008 | $53.20 | $54.68 | $24.75 | $27.72 | -46.01% | 15,322,188 |
| Oct 13, 2008 | $54.25 | $60.88 | $44.89 | $51.34 | +8.59% | 7,581,627 |
| Oct 6, 2008 | $58.63 | $60.15 | $45.59 | $47.28 | -25.18% | 8,553,293 |
| Sep 29, 2008 | $69.68 | $70.29 | $62.00 | $63.19 | -14.83% | 4,928,197 |
| Sep 22, 2008 | $70.45 | $74.20 | $68.88 | $74.19 | +7.63% | 4,092,157 |
| Sep 15, 2008 | $67.37 | $71.76 | $60.27 | $68.93 | -1.99% | 8,356,339 |
| Sep 8, 2008 | $76.91 | $78.71 | $67.91 | $70.33 | -7.29% | 6,568,426 |
| Sep 2, 2008 | $81.25 | $81.56 | $72.75 | $75.86 | -4.42% | 5,565,645 |
| Aug 25, 2008 | $81.61 | $81.90 | $78.36 | $79.37 | -3.08% | 2,399,325 |
| Aug 18, 2008 | $81.76 | $83.80 | $78.83 | $81.89 | +0.82% | 3,226,235 |
| Aug 11, 2008 | $78.27 | $83.25 | $78.25 | $81.22 | +3.46% | 3,713,171 |
| Aug 4, 2008 | $74.19 | $78.62 | $74.11 | $78.50 | +3.33% | 4,750,533 |
| Jul 28, 2008 | $76.28 | $77.90 | $70.77 | $75.97 | -3.07% | 7,561,341 |
| Jul 21, 2008 | $98.53 | $99.85 | $73.85 | $78.38 | -19.22% | 13,786,672 |
| Jul 14, 2008 | $97.00 | $99.90 | $89.64 | $97.03 | +0.30% | 3,274,479 |
| Jul 7, 2008 | $94.76 | $103.52 | $93.14 | $96.74 | +1.83% | 3,290,890 |
| Jun 30, 2008 | $103.80 | $105.01 | $93.82 | $95.00 | -9.46% | 3,895,372 |
| Jun 23, 2008 | $114.14 | $115.17 | $104.14 | $104.93 | -6.52% | 3,558,309 |
| Jun 16, 2008 | $115.79 | $120.83 | $110.91 | $112.25 | -3.13% | 3,541,988 |
| Jun 9, 2008 | $115.62 | $117.06 | $110.01 | $115.88 | +0.78% | 2,959,141 |
| Jun 2, 2008 | $115.12 | $119.96 | $111.90 | $114.98 | -0.76% | 2,785,587 |
| May 27, 2008 | $112.75 | $117.34 | $112.22 | $115.86 | +0.69% | 3,316,003 |
| May 19, 2008 | $120.06 | $122.35 | $113.25 | $115.07 | -3.42% | 3,505,484 |
| May 12, 2008 | $116.72 | $122.97 | $115.62 | $119.15 | +2.42% | 2,753,963 |
| May 5, 2008 | $113.00 | $121.08 | $112.68 | $116.34 | +1.74% | 3,238,478 |
| Apr 28, 2008 | $109.64 | $116.60 | $106.94 | $114.35 | +4.58% | 4,667,665 |
| Apr 21, 2008 | $95.56 | $111.30 | $94.15 | $109.34 | +14.71% | 5,239,049 |
| Apr 14, 2008 | $88.35 | $96.67 | $87.00 | $95.32 | +8.55% | 3,989,909 |
| Apr 7, 2008 | $96.43 | $96.84 | $87.54 | $87.81 | -6.76% | 3,869,465 |
| Mar 31, 2008 | $94.67 | $100.22 | $93.47 | $94.18 | -0.86% | 4,266,565 |
| Mar 24, 2008 | $98.00 | $103.75 | $94.41 | $95.00 | -2.23% | 3,978,975 |
| Mar 17, 2008 | $98.05 | $102.98 | $93.85 | $97.17 | -3.93% | 3,732,887 |
| Mar 10, 2008 | $105.18 | $108.36 | $100.47 | $101.15 | -6.40% | 4,583,318 |
| Mar 3, 2008 | $109.33 | $114.62 | $106.23 | $108.07 | -2.20% | 5,175,331 |
| Feb 25, 2008 | $112.38 | $118.22 | $108.87 | $110.50 | -2.47% | 4,568,471 |
| Feb 19, 2008 | $109.71 | $114.93 | $105.61 | $113.30 | +6.17% | 3,900,699 |
| Feb 11, 2008 | $103.05 | $111.26 | $100.21 | $106.72 | +4.91% | 5,782,312 |
| Feb 4, 2008 | $109.87 | $110.00 | $97.95 | $101.73 | -5.31% | 3,657,566 |
| Jan 28, 2008 | $100.35 | $109.70 | $97.73 | $107.43 | +8.15% | 3,406,414 |
| Jan 22, 2008 | $89.07 | $105.25 | $86.10 | $99.33 | +5.03% | 5,109,398 |
| Jan 14, 2008 | $106.87 | $108.35 | $90.01 | $94.57 | -9.35% | 7,025,638 |
| Jan 7, 2008 | $112.98 | $112.98 | $101.30 | $104.33 | -4.54% | 4,744,295 |
| Dec 31, 2007 | $116.86 | $120.21 | $108.81 | $109.29 | -7.03% | 2,793,121 |
| Dec 24, 2007 | $122.50 | $124.56 | $116.40 | $117.56 | -4.23% | 1,825,730 |
| Dec 17, 2007 | $112.49 | $122.75 | $104.50 | $122.75 | +9.18% | 6,283,312 |
| Dec 10, 2007 | $125.93 | $127.40 | $111.38 | $112.43 | -9.43% | 5,427,533 |
| Dec 3, 2007 | $120.58 | $126.31 | $117.55 | $124.14 | +4.07% | 4,294,359 |
| Nov 26, 2007 | $111.67 | $124.66 | $108.38 | $119.28 | +10.57% | 5,969,314 |
| Nov 19, 2007 | $111.00 | $113.61 | $100.45 | $107.88 | -4.91% | 3,200,418 |
| Nov 12, 2007 | $105.39 | $114.70 | $98.50 | $113.45 | +7.83% | 4,780,541 |
| Nov 5, 2007 | $118.05 | $118.47 | $105.00 | $105.21 | -13.16% | 4,905,882 |
| Oct 29, 2007 | $107.49 | $121.36 | $104.38 | $121.15 | +11.85% | 5,886,444 |
| Oct 22, 2007 | $84.86 | $109.23 | $83.10 | $108.31 | +24.47% | 8,706,124 |
| Oct 15, 2007 | $92.02 | $93.88 | $85.49 | $87.02 | -5.55% | 2,992,279 |
| Oct 8, 2007 | $88.06 | $94.18 | $86.16 | $92.13 | +4.04% | 2,656,468 |
| Oct 1, 2007 | $84.75 | $88.82 | $82.38 | $88.55 | +5.54% | 3,314,871 |
| Sep 24, 2007 | $78.34 | $84.95 | $76.56 | $83.90 | +6.59% | 2,417,512 |
| Sep 17, 2007 | $72.24 | $79.23 | $71.15 | $78.71 | +8.25% | 3,022,197 |
| Sep 10, 2007 | $78.70 | $78.74 | $71.23 | $72.71 | -8.84% | 5,637,710 |
| Sep 4, 2007 | $84.13 | $85.97 | $78.47 | $79.76 | -5.42% | 2,159,696 |
| Aug 27, 2007 | $82.93 | $84.72 | $79.13 | $84.33 | +1.44% | 2,223,472 |
| Aug 20, 2007 | $76.96 | $83.13 | $76.06 | $83.13 | +7.08% | 3,543,047 |
| Aug 13, 2007 | $79.06 | $80.66 | $66.00 | $77.63 | -2.30% | 5,636,754 |
| Aug 6, 2007 | $78.62 | $83.46 | $75.75 | $79.46 | +3.38% | 3,896,475 |
| Jul 30, 2007 | $78.28 | $84.66 | $76.75 | $76.86 | -0.49% | 4,923,269 |
| Jul 23, 2007 | $95.10 | $97.35 | $75.50 | $77.24 | -18.86% | 11,441,127 |
| Jul 16, 2007 | $97.83 | $97.86 | $93.93 | $95.19 | -3.08% | 2,160,781 |
| Jul 9, 2007 | $97.46 | $99.81 | $95.05 | $98.21 | +1.27% | 2,002,899 |
| Jul 2, 2007 | $92.25 | $97.48 | $92.25 | $96.98 | +5.83% | 1,877,689 |
| Jun 25, 2007 | $91.93 | $94.73 | $90.14 | $91.64 | -0.76% | 2,172,903 |
| Jun 18, 2007 | $92.07 | $95.91 | $89.24 | $92.34 | -0.25% | 2,170,009 |
| Jun 11, 2007 | $84.70 | $92.70 | $84.01 | $92.57 | +9.55% | 3,339,159 |
| Jun 4, 2007 | $91.25 | $91.80 | $82.52 | $84.50 | -8.37% | 3,317,905 |
| May 29, 2007 | $86.00 | $92.69 | $84.32 | $92.22 | +7.65% | 2,863,879 |
| May 21, 2007 | $85.68 | $87.64 | $82.26 | $85.67 | -0.20% | 2,326,831 |
| May 14, 2007 | $83.46 | $85.85 | $81.38 | $85.84 | +3.46% | 2,233,496 |
| May 7, 2007 | $85.28 | $86.73 | $80.66 | $82.97 | -2.00% | 2,001,211 |
| Apr 30, 2007 | $85.10 | $85.10 | $80.62 | $84.66 | +0.21% | 2,589,890 |
| Apr 23, 2007 | $84.50 | $86.67 | $82.00 | $84.48 | +0.72% | 3,487,076 |
| Apr 16, 2007 | $83.82 | $85.19 | $80.60 | $83.88 | +0.18% | 2,332,178 |
| Apr 9, 2007 | $83.63 | $84.75 | $81.14 | $83.73 | +0.52% | 1,802,504 |
| Apr 2, 2007 | $79.33 | $83.83 | $79.16 | $83.30 | +6.30% | 2,183,212 |
| Mar 26, 2007 | $76.35 | $79.25 | $74.20 | $78.36 | +2.00% | 2,060,301 |
| Mar 19, 2007 | $73.86 | $78.11 | $73.76 | $76.82 | +4.06% | 2,132,500 |
| Mar 12, 2007 | $74.60 | $75.20 | $71.13 | $73.82 | -1.77% | 3,007,218 |
| Mar 5, 2007 | $69.00 | $76.00 | $67.40 | $75.15 | +7.20% | 2,962,100 |
| Feb 26, 2007 | $79.95 | $80.08 | $67.76 | $70.10 | -11.98% | 5,094,243 |
| Feb 20, 2007 | $79.04 | $82.04 | $78.15 | $79.64 | +1.67% | 2,458,596 |
| Feb 12, 2007 | $69.75 | $81.59 | $68.40 | $78.33 | +13.46% | 5,042,355 |
| Feb 5, 2007 | $70.12 | $71.78 | $68.77 | $69.04 | +0.25% | 2,075,339 |
| Jan 29, 2007 | $69.71 | $70.07 | $65.65 | $68.87 | -1.05% | 3,222,931 |
| Jan 22, 2007 | $67.95 | $72.95 | $67.95 | $69.60 | +2.88% | 3,761,593 |
| Jan 16, 2007 | $64.03 | $68.09 | $64.00 | $67.65 | +6.38% | 3,036,559 |
| Jan 8, 2007 | $61.36 | $63.80 | $60.21 | $63.59 | +3.05% | 2,001,119 |
| Jan 3, 2007 | $62.98 | $64.10 | $60.62 | $61.71 | +0.11% | 1,286,374 |
| Dec 26, 2006 | $60.51 | $63.17 | $59.61 | $61.64 | +1.93% | 1,003,267 |
| Dec 18, 2006 | $62.60 | $62.86 | $60.01 | $60.47 | -2.89% | 1,530,515 |
| Dec 11, 2006 | $58.10 | $63.82 | $57.77 | $62.27 | +7.27% | 3,528,624 |
| Dec 4, 2006 | $57.12 | $59.25 | $57.02 | $58.05 | +1.77% | 2,368,401 |
| Nov 27, 2006 | $55.44 | $57.79 | $54.27 | $57.04 | +1.22% | 2,747,620 |
| Nov 20, 2006 | $54.50 | $57.33 | $54.27 | $56.35 | +3.41% | 2,255,441 |
| Nov 13, 2006 | $52.39 | $55.70 | $52.32 | $54.49 | +6.07% | 2,464,925 |
| Nov 6, 2006 | $49.51 | $51.70 | $49.37 | $51.37 | +6.71% | 1,761,803 |
| Oct 30, 2006 | $48.34 | $50.86 | $47.92 | $48.14 | -1.59% | 2,215,341 |
| Oct 23, 2006 | $43.96 | $51.34 | $43.13 | $48.92 | +10.80% | 5,936,823 |
| Oct 16, 2006 | $43.00 | $44.92 | $42.64 | $44.15 | +2.08% | 1,818,918 |
| Oct 9, 2006 | $41.86 | $43.30 | $41.67 | $43.25 | +3.57% | 1,297,678 |
| Oct 2, 2006 | $41.10 | $43.35 | $40.85 | $41.76 | +2.05% | 2,233,739 |
| Sep 25, 2006 | $40.43 | $41.17 | $39.63 | $40.92 | +2.30% | 1,366,367 |
| Sep 18, 2006 | $40.93 | $41.65 | $40.00 | $40.00 | -2.32% | 1,519,945 |
| Sep 11, 2006 | $40.71 | $42.00 | $40.09 | $40.95 | -0.19% | 1,704,822 |
| Sep 5, 2006 | $40.16 | $41.26 | $39.27 | $41.03 | +3.48% | 1,769,454 |
| Aug 28, 2006 | $39.02 | $39.79 | $38.31 | $39.65 | +2.01% | 1,141,481 |
| Aug 21, 2006 | $39.97 | $40.10 | $38.08 | $38.87 | -1.67% | 1,234,118 |
| Aug 14, 2006 | $35.96 | $40.31 | $35.71 | $39.53 | +9.93% | 3,499,723 |
| Aug 7, 2006 | $35.54 | $36.25 | $35.06 | $35.96 | +0.64% | 1,545,258 |
| Jul 31, 2006 | $35.20 | $36.67 | $34.53 | $35.73 | +1.91% | 3,028,194 |
| Jul 24, 2006 | $34.10 | $35.10 | $32.96 | $35.06 | +5.57% | 2,541,966 |
| Jul 17, 2006 | $33.36 | $34.37 | $32.61 | $33.21 | -2.70% | 2,418,701 |
| Jul 10, 2006 | $34.79 | $35.15 | $33.39 | $34.13 | -2.49% | 3,241,353 |
| Jul 3, 2006 | $43.71 | $43.71 | $31.71 | $35.00 | -22.96% | 18,290,960 |
| Jun 26, 2006 | $44.89 | $45.59 | $43.77 | $45.43 | +1.84% | 2,164,709 |
| Jun 19, 2006 | $44.06 | $44.98 | $42.75 | $44.61 | +1.99% | 2,340,194 |
| Jun 12, 2006 | $42.21 | $44.24 | $39.33 | $43.74 | +4.49% | 3,600,157 |
| Jun 5, 2006 | $45.53 | $45.54 | $41.03 | $41.86 | -8.64% | 4,098,780 |
| May 30, 2006 | $45.56 | $46.49 | $44.53 | $45.82 | 0.00% | 2,099,995 |
| May 22, 2006 | $43.39 | $45.85 | $42.09 | $45.82 | +1.01% | 6,234,164 |
| May 15, 2006 | $47.25 | $47.37 | $44.25 | $45.36 | -5.22% | 3,373,968 |
| May 8, 2006 | $47.40 | $52.46 | $47.40 | $47.86 | +0.63% | 8,295,532 |
| May 1, 2006 | $49.79 | $50.25 | $44.00 | $47.56 | -3.29% | 9,173,491 |
| Apr 24, 2006 | $47.20 | $50.01 | $45.30 | $49.18 | +5.67% | 4,533,520 |
| Apr 17, 2006 | $45.50 | $48.37 | $45.50 | $46.54 | +0.78% | 1,625,570 |
| Apr 10, 2006 | $46.28 | $46.44 | $45.44 | $46.18 | -0.54% | 1,384,890 |
| Apr 3, 2006 | $47.00 | $47.50 | $45.59 | $46.43 | -1.38% | 3,077,914 |
| Mar 27, 2006 | $43.53 | $48.04 | $43.31 | $47.08 | +7.37% | 3,048,427 |
| Mar 20, 2006 | $42.81 | $44.32 | $42.29 | $43.85 | +3.10% | 1,334,798 |
| Mar 13, 2006 | $41.37 | $42.69 | $41.08 | $42.53 | +3.15% | 1,579,168 |
| Mar 6, 2006 | $41.90 | $42.29 | $41.08 | $41.23 | -1.55% | 1,223,474 |
| Feb 27, 2006 | $41.33 | $42.67 | $40.89 | $41.88 | -0.17% | 1,390,377 |
| Feb 21, 2006 | $42.05 | $42.51 | $41.00 | $41.95 | +0.55% | 1,638,035 |
| Feb 13, 2006 | $41.47 | $42.54 | $41.02 | $41.72 | -0.97% | 1,867,687 |
| Feb 6, 2006 | $40.87 | $42.55 | $40.63 | $42.13 | +3.95% | 1,544,752 |
| Jan 30, 2006 | $38.40 | $40.92 | $38.30 | $40.53 | +4.35% | 1,831,513 |
| Jan 23, 2006 | $39.50 | $39.93 | $35.92 | $38.84 | -0.15% | 4,083,158 |
| Jan 17, 2006 | $29.48 | $39.23 | $27.62 | $38.90 | +31.69% | 8,200,244 |
| Jan 9, 2006 | $28.48 | $30.30 | $27.86 | $29.54 | +5.05% | 1,898,820 |
| Jan 3, 2006 | $27.54 | $28.45 | $27.38 | $28.12 | – | 2,248,605 |