Moog Inc. (MOG.A) stock

MOG.ANYSEMisc Industrial & Commercial Machinery & EquipmentFiscal year ends October 3Also trades as MOG.B

Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 31, 2026Score 17/3017% above fair value

$362.81+15.33 (+4.41%)

Close on Oct 29, 2026Market cap $11.45BP/E 30.7Yield 0.32%

Price history

Moog share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV

Close, Oct 29, 2026

$362.81

+4.41% on the day

52-week range

$192.33 – $448.85

-19.2% from the high

Change over 52 weeks

+72.6%

From $210.26 on Oct 29, 2025

Average volume

292,116

Shares a day, last 90 sessions

Daily Weekly Monthly

Month	Open	High	Low	Close	Change	Volume
Oct 2026	$379.40	$399.45	$321.09	$362.81	-4.89%	6,148,068
Sep 2026	$369.26	$396.29	$349.71	$381.47	+2.68%	5,847,001
Aug 2026	$386.01	$448.85	$365.02	$371.50	-4.71%	5,102,353
Jul 2026	$422.93	$428.90	$365.74	$389.85	-8.02%	6,707,115
Jun 2026	$356.33	$430.52	$351.50	$423.84	+17.74%	7,555,200
May 2026	$303.71	$361.79	$294.47	$359.97	+19.47%	5,319,805
Apr 2026	$297.35	$333.59	$288.89	$301.31	+2.96%	5,543,423
Mar 2026	$338.99	$354.20	$282.51	$292.64	-13.27%	10,137,972
Feb 2026	$301.84	$350.56	$301.84	$337.43	+10.51%	4,699,017
Jan 2026	$243.66	$307.86	$243.66	$305.35	+25.37%	4,167,535
Dec 2025	$228.62	$253.29	$226.17	$243.55	+6.04%	4,368,822
Nov 2025	$203.83	$231.58	$192.33	$229.68	+12.12%	3,290,848
Oct 2025	$205.47	$215.00	$201.56	$204.85	-1.36%	2,706,665
Sep 2025	$193.53	$209.05	$190.90	$207.67	+6.04%	2,877,294
Aug 2025	$189.74	$201.00	$185.62	$195.85	+1.17%	2,907,563
Jul 2025	$179.72	$199.28	$176.28	$193.58	+6.97%	5,422,677
Jun 2025	$185.41	$188.95	$171.11	$180.97	-2.34%	4,674,207
May 2025	$167.98	$189.40	$167.26	$185.31	+10.80%	2,796,539
Apr 2025	$170.28	$177.32	$143.67	$167.25	-3.52%	3,638,792
Mar 2025	$172.14	$182.24	$160.35	$173.35	+1.68%	4,216,822
Feb 2025	$178.16	$195.35	$166.17	$170.49	-6.15%	3,484,184
Jan 2025	$198.43	$214.87	$175.20	$181.66	-7.71%	3,533,451
Dec 2024	$222.70	$223.80	$187.09	$196.84	-11.04%	3,422,524
Nov 2024	$188.18	$227.92	$188.08	$221.27	+17.32%	2,696,373
Oct 2024	$201.88	$205.42	$188.37	$188.60	-6.64%	2,789,215
Sep 2024	$195.83	$205.99	$180.29	$202.02	+2.34%	2,441,200
Aug 2024	$196.40	$198.20	$160.47	$197.40	+0.66%	2,750,000
Jul 2024	$169.14	$200.92	$162.49	$196.10	+17.21%	3,617,600
Jun 2024	$171.02	$171.02	$157.43	$167.30	-1.26%	4,076,200
May 2024	$158.46	$181.77	$158.46	$169.43	+6.51%	2,665,800
Apr 2024	$160.49	$170.15	$152.02	$159.07	-0.36%	2,643,900
Mar 2024	$150.00	$160.36	$148.31	$159.65	+6.47%	2,170,000
Feb 2024	$139.92	$153.26	$137.39	$149.95	+7.26%	2,316,200
Jan 2024	$144.00	$147.84	$135.08	$139.80	-3.44%	2,076,600
Dec 2023	$139.20	$147.91	$136.60	$144.78	+3.41%	3,628,800
Nov 2023	$115.47	$144.42	$113.40	$140.01	+20.65%	3,266,400
Oct 2023	$112.49	$118.78	$109.26	$116.05	+2.74%	1,862,000
Sep 2023	$117.20	$119.67	$108.32	$112.96	-2.75%	2,947,400
Aug 2023	$105.38	$117.48	$103.94	$116.16	+10.17%	3,029,800
Jul 2023	$107.54	$113.77	$99.25	$105.44	-2.76%	2,550,500
Jun 2023	$97.68	$111.01	$96.91	$108.43	+11.54%	3,338,200
May 2023	$90.10	$101.97	$89.74	$97.21	+7.88%	2,991,800
Apr 2023	$100.39	$101.75	$87.84	$90.11	-10.56%	1,942,300
Mar 2023	$98.53	$102.69	$91.87	$100.75	+2.16%	3,189,700
Feb 2023	$94.87	$102.33	$93.04	$98.62	+3.46%	2,593,500
Jan 2023	$87.40	$95.32	$87.00	$95.32	+8.61%	2,107,300
Dec 2022	$87.82	$89.43	$81.40	$87.76	+0.84%	2,824,300
Nov 2022	$84.84	$89.82	$78.22	$87.03	+2.69%	1,802,700
Oct 2022	$70.61	$85.20	$70.27	$84.75	+20.47%	2,118,300
Sep 2022	$74.84	$79.36	$70.25	$70.35	-6.17%	3,697,600
Aug 2022	$84.41	$89.05	$74.87	$74.98	-12.45%	2,454,800
Jul 2022	$79.14	$85.99	$76.16	$85.64	+7.87%	1,792,700
Jun 2022	$81.69	$85.90	$73.58	$79.39	-2.46%	4,130,100
May 2022	$79.61	$81.43	$73.03	$81.39	+1.90%	2,676,000
Apr 2022	$88.51	$89.93	$79.63	$79.87	-9.03%	3,288,500
Mar 2022	$83.40	$90.01	$80.63	$87.80	+5.64%	3,036,200
Feb 2022	$76.74	$84.49	$74.09	$83.11	+9.01%	2,335,800
Jan 2022	$81.01	$83.65	$72.01	$76.24	-5.84%	2,462,800
Dec 2021	$71.75	$81.82	$67.77	$80.97	+17.06%	3,418,600
Nov 2021	$75.32	$84.07	$68.82	$69.17	-8.42%	2,161,800
Oct 2021	$76.84	$82.50	$75.01	$75.53	-0.92%	1,659,000
Sep 2021	$79.15	$79.53	$74.34	$76.23	-4.04%	2,536,200
Aug 2021	$76.42	$80.04	$73.30	$79.44	+2.02%	2,360,900
Jul 2021	$84.96	$85.30	$75.84	$77.87	-7.36%	1,763,100
Jun 2021	$91.24	$91.95	$82.84	$84.06	-6.81%	2,183,100
May 2021	$87.99	$91.13	$83.29	$90.20	+4.22%	1,839,200
Apr 2021	$83.27	$87.52	$81.76	$86.55	+4.09%	1,735,700
Mar 2021	$79.20	$87.12	$76.30	$83.15	+7.07%	2,750,000
Feb 2021	$75.20	$81.95	$73.07	$77.66	+5.13%	1,847,500
Jan 2021	$80.38	$84.43	$69.65	$73.87	-6.85%	2,469,700
Dec 2020	$78.49	$85.00	$76.17	$79.30	+2.51%	2,568,500
Nov 2020	$63.76	$85.58	$62.43	$77.36	+23.99%	2,128,400
Oct 2020	$63.85	$69.18	$60.01	$62.39	-1.79%	2,670,600
Sep 2020	$59.43	$67.84	$58.87	$63.53	+5.37%	4,504,900
Aug 2020	$53.93	$65.27	$52.68	$60.29	+12.23%	2,707,100
Jul 2020	$52.93	$55.21	$45.67	$53.72	+1.40%	3,607,500
Jun 2020	$54.83	$69.67	$45.75	$52.98	-2.41%	6,133,700
May 2020	$48.00	$58.75	$37.79	$54.29	+9.72%	4,907,500
Apr 2020	$48.00	$59.75	$45.72	$49.48	-2.08%	4,709,700
Mar 2020	$77.87	$81.38	$32.49	$50.53	-34.48%	7,312,700
Feb 2020	$90.20	$95.93	$74.41	$77.12	-13.94%	3,029,600
Jan 2020	$86.59	$94.35	$85.67	$89.61	+5.02%	3,305,300
Dec 2019	$85.73	$90.89	$82.80	$85.33	-0.63%	3,912,100
Nov 2019	$85.00	$91.89	$83.23	$85.87	+2.58%	2,662,900
Oct 2019	$82.00	$85.95	$78.24	$83.71	+3.19%	2,163,100
Sep 2019	$80.78	$89.69	$79.14	$81.12	-0.16%	2,536,100
Aug 2019	$81.50	$82.20	$73.99	$81.25	-0.26%	2,786,800
Jul 2019	$95.00	$96.50	$81.12	$81.46	-12.98%	2,661,800
Jun 2019	$82.44	$93.80	$82.44	$93.61	+13.58%	3,714,400
May 2019	$93.90	$94.98	$82.26	$82.42	-11.98%	2,448,200
Apr 2019	$87.90	$98.52	$85.93	$93.64	+7.69%	2,342,500
Mar 2019	$94.50	$94.73	$83.55	$86.95	-7.46%	3,925,600
Feb 2019	$89.47	$96.74	$88.39	$93.96	+5.02%	2,500,700
Jan 2019	$76.41	$89.50	$74.32	$89.47	+15.47%	3,314,700
Dec 2018	$87.26	$89.19	$71.68	$77.48	-11.40%	3,644,300
Nov 2018	$71.90	$87.62	$71.09	$87.45	+22.22%	2,357,000
Oct 2018	$86.63	$87.31	$68.37	$71.55	-16.77%	2,937,500
Sep 2018	$78.93	$87.85	$76.63	$85.97	+8.95%	2,003,100
Aug 2018	$75.04	$82.97	$72.89	$78.91	+5.20%	2,054,600
Jul 2018	$77.23	$82.68	$71.56	$75.01	-3.78%	2,094,800
Jun 2018	$82.29	$86.69	$75.62	$77.96	-4.38%	2,735,100
May 2018	$82.34	$86.65	$79.13	$81.53	-0.54%	2,787,400
Apr 2018	$82.02	$88.31	$78.22	$81.97	-0.53%	1,938,000
Mar 2018	$83.40	$89.91	$80.09	$82.41	-1.69%	2,770,800
Feb 2018	$89.72	$91.78	$79.58	$83.83	-6.92%	2,855,500
Jan 2018	$87.33	$93.93	$86.51	$90.06	+3.70%	2,449,200
Dec 2017	$84.00	$89.97	$82.18	$86.85	+3.26%	2,609,100
Nov 2017	$88.65	$89.38	$78.27	$84.11	-4.16%	2,088,500
Oct 2017	$83.83	$89.37	$83.83	$87.76	+5.19%	1,759,900
Sep 2017	$76.92	$85.30	$73.70	$83.43	+8.69%	2,058,100
Aug 2017	$75.15	$77.30	$72.08	$76.76	+3.28%	1,820,100
Jul 2017	$71.99	$77.60	$70.47	$74.32	+3.63%	1,591,300
Jun 2017	$70.74	$74.50	$68.29	$71.72	+2.40%	1,991,200
May 2017	$68.59	$71.44	$65.41	$70.04	+2.02%	2,334,400
Apr 2017	$67.42	$71.34	$64.82	$68.65	+1.93%	1,767,600
Mar 2017	$68.04	$69.80	$60.29	$67.35	-0.34%	2,388,600
Feb 2017	$66.02	$68.63	$64.57	$67.58	+2.60%	1,775,600
Jan 2017	$66.33	$68.83	$61.94	$65.87	+0.29%	2,052,800
Dec 2016	$70.19	$71.28	$64.50	$65.68	-5.94%	2,704,600
Nov 2016	$58.46	$73.05	$55.35	$69.83	+20.25%	3,063,900
Oct 2016	$59.57	$60.39	$55.72	$58.07	-2.47%	1,479,900
Sep 2016	$58.73	$60.55	$52.90	$59.54	+0.93%	2,622,600
Aug 2016	$55.05	$61.64	$54.69	$58.99	+7.12%	2,084,600
Jul 2016	$53.62	$56.66	$50.96	$55.07	+2.13%	2,566,700
Jun 2016	$54.08	$55.96	$51.01	$53.92	-0.02%	3,971,000
May 2016	$49.03	$54.92	$48.73	$53.93	+10.38%	3,604,100
Apr 2016	$45.36	$48.98	$42.61	$48.86	+6.96%	5,944,900
Mar 2016	$43.38	$48.78	$43.06	$45.68	+5.79%	4,077,000
Feb 2016	$45.22	$45.91	$38.11	$43.18	-6.80%	4,254,600
Jan 2016	$59.38	$59.66	$44.82	$46.33	-23.55%	3,659,900
Dec 2015	$66.46	$67.92	$60.53	$60.60	-8.28%	3,540,300
Nov 2015	$62.02	$67.24	$60.73	$66.07	+6.98%	2,499,100
Oct 2015	$53.99	$62.46	$53.14	$61.76	+14.22%	2,565,200
Sep 2015	$62.27	$63.14	$52.33	$54.07	-14.31%	3,613,600
Aug 2015	$66.73	$68.16	$61.01	$63.10	-5.62%	2,969,200
Jul 2015	$71.05	$71.84	$64.98	$66.86	-5.40%	2,942,000
Jun 2015	$69.04	$72.42	$67.77	$70.68	+2.99%	3,823,600
May 2015	$66.00	$71.65	$65.72	$68.63	-1.79%	3,310,300
Apr 2015	$74.72	$75.69	$69.76	$69.88	-6.89%	2,554,100
Mar 2015	$75.20	$76.89	$72.89	$75.05	-0.54%	2,870,200
Feb 2015	$70.05	$77.28	$68.07	$75.46	+7.34%	2,463,100
Jan 2015	$74.21	$77.02	$69.50	$70.30	-5.04%	2,579,600
Dec 2014	$72.59	$75.55	$68.11	$74.03	+1.72%	5,499,900
Nov 2014	$76.87	$77.86	$72.57	$72.78	-4.91%	3,702,200
Oct 2014	$68.13	$79.24	$65.80	$76.54	+11.90%	4,306,400
Sep 2014	$71.12	$72.97	$67.45	$68.40	-3.53%	4,067,500
Aug 2014	$66.26	$71.30	$65.42	$70.90	+7.39%	3,430,400
Jul 2014	$73.00	$74.20	$66.00	$66.02	-9.43%	2,919,400
Jun 2014	$72.37	$75.00	$69.97	$72.89	+1.15%	3,296,100
May 2014	$65.23	$73.12	$64.62	$72.06	+10.10%	3,652,100
Apr 2014	$65.58	$67.20	$60.00	$65.45	-0.09%	3,409,700
Mar 2014	$61.20	$66.25	$60.64	$65.51	+5.78%	2,679,300
Feb 2014	$59.75	$63.56	$57.11	$61.93	+3.11%	3,041,300
Jan 2014	$67.51	$69.23	$59.05	$60.06	-11.60%	3,111,300
Dec 2013	$68.68	$69.97	$64.77	$67.94	-1.06%	2,376,900
Nov 2013	$57.00	$69.23	$56.52	$68.67	+14.97%	1,922,800
Oct 2013	$58.49	$61.01	$56.07	$59.73	+1.81%	2,028,200
Sep 2013	$51.72	$59.81	$51.50	$58.67	+15.49%	1,868,300
Aug 2013	$56.89	$57.44	$50.38	$50.80	-9.67%	2,052,100
Jul 2013	$52.02	$58.02	$51.99	$56.24	+9.14%	2,067,600
Jun 2013	$50.46	$52.49	$48.47	$51.53	+2.92%	2,110,600
May 2013	$46.00	$52.04	$44.39	$50.07	+8.35%	1,809,100
Apr 2013	$45.69	$47.25	$42.85	$46.21	+0.83%	2,034,100
Mar 2013	$44.51	$47.41	$43.92	$45.83	+1.94%	1,911,300
Feb 2013	$44.14	$45.90	$43.57	$44.96	+2.65%	2,552,400
Jan 2013	$42.10	$45.80	$40.95	$43.80	+6.75%	5,112,000
Dec 2012	$36.96	$41.38	$35.88	$41.03	+11.62%	3,797,500
Nov 2012	$37.10	$37.83	$33.46	$36.76	-0.68%	2,062,500
Oct 2012	$38.14	$39.02	$36.47	$37.01	-2.27%	1,446,100
Sep 2012	$36.62	$40.41	$36.01	$37.87	+3.39%	1,856,700
Aug 2012	$36.53	$39.44	$36.00	$36.63	+0.66%	2,020,800
Jul 2012	$41.36	$41.76	$34.77	$36.39	-12.00%	2,759,000
Jun 2012	$37.11	$41.47	$36.48	$41.35	+8.76%	3,199,000
May 2012	$42.11	$42.91	$37.81	$38.02	-10.05%	2,470,500
Apr 2012	$42.80	$43.75	$36.79	$42.27	-1.45%	2,566,000
Mar 2012	$44.26	$44.78	$40.31	$42.89	-2.32%	2,456,200
Feb 2012	$43.05	$45.35	$42.27	$43.91	+3.03%	1,837,100
Jan 2012	$45.22	$45.53	$41.57	$42.62	-2.98%	2,991,700
Dec 2011	$41.52	$44.72	$40.41	$43.93	+5.05%	3,399,700
Nov 2011	$37.35	$41.94	$35.72	$41.82	+7.98%	3,842,100
Oct 2011	$32.31	$41.00	$30.47	$38.73	+18.73%	4,453,400
Sep 2011	$40.03	$40.28	$30.45	$32.62	-18.20%	4,953,600
Aug 2011	$41.50	$43.58	$35.10	$39.88	-2.61%	5,780,300
Jul 2011	$43.45	$45.45	$40.34	$40.95	-5.91%	2,444,700
Jun 2011	$41.02	$43.59	$40.02	$43.52	+6.02%	4,249,600
May 2011	$44.44	$44.44	$39.54	$41.05	-6.96%	3,688,400
Apr 2011	$46.13	$46.46	$41.56	$44.12	-3.90%	1,953,000
Mar 2011	$45.40	$45.99	$41.30	$45.91	+1.10%	2,939,100
Feb 2011	$43.28	$46.31	$42.88	$45.41	+6.50%	2,698,400
Jan 2011	$40.16	$44.48	$39.24	$42.64	+7.14%	3,437,600
Dec 2010	$37.70	$40.67	$37.70	$39.80	+7.98%	3,024,800
Nov 2010	$37.85	$39.48	$35.09	$36.86	-1.97%	3,009,700
Oct 2010	$36.00	$38.10	$33.97	$37.60	+5.89%	2,475,300
Sep 2010	$31.74	$36.85	$31.32	$35.51	+13.81%	2,600,500
Aug 2010	$36.48	$37.48	$29.95	$31.20	-12.87%	2,766,200
Jul 2010	$32.17	$37.71	$31.03	$35.81	+11.11%	3,312,900
Jun 2010	$32.67	$34.43	$30.18	$32.23	-2.36%	3,339,700
May 2010	$37.46	$39.27	$30.48	$33.01	-11.19%	3,210,500
Apr 2010	$35.67	$39.77	$34.86	$37.17	+4.94%	2,775,100
Mar 2010	$34.04	$40.21	$34.04	$35.42	+4.30%	3,497,400
Feb 2010	$30.18	$34.34	$29.34	$33.96	+12.52%	3,105,100
Jan 2010	$29.46	$33.63	$29.46	$30.18	+3.25%	3,078,100
Dec 2009	$26.62	$30.09	$26.40	$29.23	+10.68%	3,540,100
Nov 2009	$25.01	$28.72	$24.29	$26.41	+5.77%	3,423,500
Oct 2009	$29.26	$29.46	$22.49	$24.97	-15.36%	4,528,000
Sep 2009	$28.85	$33.17	$27.16	$29.50	+1.79%	3,830,000
Aug 2009	$27.13	$30.00	$25.55	$28.98	+7.49%	2,306,000
Jul 2009	$25.94	$28.01	$22.93	$26.96	+4.46%	2,363,500
Jun 2009	$24.35	$28.14	$23.79	$25.81	+7.99%	3,358,900
May 2009	$26.82	$28.57	$23.20	$23.90	-10.75%	3,594,500
Apr 2009	$22.29	$27.48	$21.50	$26.78	+17.10%	4,503,300
Mar 2009	$22.61	$23.95	$17.90	$22.87	-1.63%	4,989,300
Feb 2009	$29.55	$32.62	$23.14	$23.25	-22.40%	3,367,500
Jan 2009	$36.61	$39.58	$27.71	$29.96	-18.07%	4,548,500
Dec 2008	$31.18	$37.11	$27.72	$36.57	+13.64%	3,935,500
Nov 2008	$34.35	$37.40	$24.00	$32.18	-8.37%	4,494,500
Oct 2008	$42.43	$43.36	$25.02	$35.12	-18.10%	6,069,700
Sep 2008	$48.11	$49.23	$39.00	$42.88	-9.54%	3,790,800
Aug 2008	$44.65	$48.28	$43.46	$47.40	+6.64%	3,482,000
Jul 2008	$37.13	$45.62	$36.43	$44.45	+19.36%	4,933,100
Jun 2008	$45.43	$45.43	$35.30	$37.24	-17.87%	4,152,400
May 2008	$42.48	$45.68	$41.57	$45.34	+5.17%	3,464,600
Apr 2008	$42.82	$46.37	$41.56	$43.11	+2.13%	2,618,700
Mar 2008	$41.04	$46.17	$38.79	$42.21	+2.85%	4,069,000
Feb 2008	$46.32	$48.24	$40.55	$41.04	-10.86%	3,444,400
Jan 2008	$45.83	$46.59	$39.96	$46.04	+0.50%	4,170,700
Dec 2007	$45.50	$49.19	$44.46	$45.81	+1.62%	3,166,800
Nov 2007	$44.81	$46.16	$42.32	$45.08	-2.32%	3,610,900
Oct 2007	$43.84	$46.80	$41.18	$46.15	+5.03%	3,095,300
Sep 2007	$43.25	$44.77	$37.51	$43.94	+3.22%	3,150,800
Aug 2007	$39.70	$49.42	$37.20	$42.57	-0.58%	5,425,600
Jul 2007	$44.41	$45.00	$40.82	$42.82	-2.92%	3,690,800
Jun 2007	$43.40	$45.16	$41.41	$44.11	+2.44%	3,264,600
May 2007	$42.42	$44.99	$40.22	$43.06	+1.27%	2,837,800
Apr 2007	$41.65	$44.19	$40.56	$42.52	+2.09%	2,049,000
Mar 2007	$37.40	$41.65	$36.75	$41.65	+9.29%	2,751,400
Feb 2007	$39.24	$41.74	$36.75	$38.11	-2.26%	1,970,300
Jan 2007	$37.65	$40.50	$35.03	$38.99	+2.09%	2,976,800
Dec 2006	$36.60	$39.41	$35.83	$38.19	+4.40%	1,759,400
Nov 2006	$37.45	$40.50	$35.36	$36.58	-1.93%	2,258,500
Oct 2006	$34.50	$38.86	$33.91	$37.30	+7.62%	2,294,900
Sep 2006	$32.85	$36.61	$31.75	$34.66	+6.16%	3,759,900
Aug 2006	$34.45	$34.90	$29.60	$32.65	-5.88%	4,070,400
Jul 2006	$34.22	$37.22	$32.73	$34.69	+1.37%	3,612,000
Jun 2006	$35.10	$37.25	$32.65	$34.22	-1.58%	4,540,300
May 2006	$37.60	$40.65	$33.35	$34.77	-7.16%	3,141,400
Apr 2006	$35.47	$40.35	$33.40	$37.45	+5.52%	2,440,900
Mar 2006	$33.50	$35.49	$32.95	$35.49	+5.75%	3,050,500
Feb 2006	$33.65	$36.00	$31.50	$33.56	+0.15%	3,198,700
Jan 2006	$28.50	$33.51	$27.53	$33.51	+18.08%	3,191,200
Dec 2005	$29.28	$32.24	$28.38	$28.38	-3.11%	1,914,100
Nov 2005	$29.55	$30.60	$27.98	$29.29	-1.21%	2,132,200
Oct 2005	$29.37	$30.50	$27.41	$29.65	+0.44%	2,390,800
Sep 2005	$31.65	$31.77	$28.60	$29.52	-6.32%	3,171,100
Aug 2005	$31.57	$31.81	$29.83	$31.51	-0.19%	2,324,700
Jul 2005	$31.35	$33.76	$31.35	$31.57	+0.25%	2,716,200
Jun 2005	$30.30	$33.08	$29.80	$31.49	+3.76%	2,483,100
May 2005	$30.00	$31.88	$28.80	$30.35	+1.81%	2,182,600
Apr 2005	$30.30	$31.58	$26.90	$29.81	-1.07%	2,865,100
Mar 2005	$29.87	$32.67	$29.13	$30.13	+1.35%	2,902,050
Feb 2005	$29.03	$31.40	$28.71	$29.73	+2.55%	1,823,850
Jan 2005	$30.27	$30.42	$25.57	$28.99	-4.10%	2,749,950
Dec 2004	$28.08	$31.40	$27.77	$30.23	+7.92%	2,415,300
Nov 2004	$25.05	$28.08	$24.87	$28.01	+11.96%	2,194,950
Oct 2004	$24.30	$25.95	$23.89	$25.02	+3.39%	2,615,850
Sep 2004	$23.60	$25.67	$23.60	$24.20	+2.11%	1,911,750
Aug 2004	$24.13	$24.71	$22.77	$23.70	-2.25%	2,092,500
Jul 2004	$24.76	$25.35	$22.80	$24.25	-1.99%	3,229,200
Jun 2004	$20.73	$24.83	$20.36	$24.74	+19.32%	3,418,350
May 2004	$21.93	$22.73	$20.47	$20.73	-5.76%	2,393,700
Apr 2004	$22.75	$23.79	$21.03	$22.00	-3.28%	3,259,650
Mar 2004	$24.10	$24.53	$20.53	$22.75	-5.04%	3,425,400
Feb 2004	$23.44	$25.45	$22.60	$23.95	+2.70%	2,258,175
Jan 2004	$22.40	$25.54	$21.89	$23.32	+6.23%	3,583,800
Dec 2003	$19.76	$23.00	$19.40	$21.96	+13.56%	7,732,125
Nov 2003	$18.64	$19.67	$18.63	$19.33	+2.59%	1,609,875
Oct 2003	$17.53	$19.04	$17.53	$18.84	+8.16%	2,736,225
Sep 2003	$16.71	$17.89	$16.67	$17.42	+3.98%	3,615,300
Aug 2003	$16.49	$16.89	$15.38	$16.76	+1.89%	1,982,700
Jul 2003	$15.40	$16.98	$15.11	$16.44	+6.47%	1,893,375
Jun 2003	$14.89	$15.98	$14.62	$15.44	+3.73%	1,458,900
May 2003	$14.09	$14.98	$13.76	$14.89	+5.35%	1,486,125
Apr 2003	$13.64	$14.13	$13.13	$14.13	+3.92%	1,445,175
Mar 2003	$13.70	$14.84	$13.32	$13.60	-0.33%	1,563,075
Feb 2003	$14.18	$14.67	$13.27	$13.64	-3.76%	1,813,050
Jan 2003	$13.87	$14.64	$13.19	$14.18	+2.77%	2,325,150
Dec 2002	$12.98	$14.20	$12.67	$13.80	+5.97%	2,345,850
Nov 2002	$11.81	$13.31	$11.36	$13.02	+10.24%	2,335,050
Oct 2002	$12.60	$13.36	$11.12	$11.81	-5.98%	2,640,600
Sep 2002	$13.89	$15.31	$11.80	$12.56	-11.36%	2,133,675
Aug 2002	$14.76	$15.73	$13.05	$14.17	-3.98%	1,729,125
Jul 2002	$18.95	$18.95	$11.80	$14.76	-22.57%	3,583,350
Jun 2002	$13.58	$19.06	$13.58	$19.06	+40.82%	3,905,775
May 2002	$15.16	$15.62	$13.42	$13.53	-10.97%	1,722,150
Apr 2002	$14.29	$15.69	$13.52	$15.20	+6.88%	1,838,475
Mar 2002	$12.67	$14.91	$12.67	$14.22	+11.50%	1,548,000
Feb 2002	$11.67	$13.78	$11.56	$12.76	+9.92%	2,018,925
Jan 2002	$9.73	$11.73	$9.48	$11.60	+19.77%	1,818,450
Dec 2001	$9.22	$10.36	$9.07	$9.69	+5.42%	2,459,925
Nov 2001	$9.73	$10.33	$8.49	$9.19	-4.88%	5,284,350
Oct 2001	$10.08	$10.67	$9.64	$9.66	-3.68%	1,077,750
Sep 2001	$10.64	$10.64	$9.48	$10.03	-5.43%	846,228
Aug 2001	$10.30	$11.10	$10.30	$10.61	+3.77%	865,020
Jul 2001	$11.45	$11.45	$9.78	$10.22	-11.42%	1,280,481
Jun 2001	$10.81	$11.54	$9.84	$11.54	+6.71%	1,287,232
May 2001	$10.15	$11.48	$10.15	$10.81	+7.04%	1,171,806
Apr 2001	$10.52	$10.96	$9.96	$10.10	-3.94%	477,906
Mar 2001	$11.04	$11.33	$9.48	$10.52	-4.70%	1,804,279
Feb 2001	$8.96	$11.26	$8.74	$11.04	+23.14%	1,668,943
Jan 2001	$8.54	$9.26	$8.33	$8.96	+4.31%	1,265,968
Dec 2000	$7.63	$8.78	$7.44	$8.59	+13.72%	887,968
Nov 2000	$8.63	$8.69	$7.56	$7.56	-12.45%	815,067
Oct 2000	$8.96	$9.13	$8.52	$8.63	-3.32%	443,818
Sep 2000	$9.63	$10.09	$8.93	$8.93	-7.31%	491,743
Aug 2000	$8.59	$10.22	$8.46	$9.63	+12.07%	438,417
Jul 2000	$7.89	$8.59	$7.81	$8.59	+9.95%	387,794
Jun 2000	$6.33	$8.37	$6.33	$7.81	+23.39%	1,189,355
May 2000	$7.02	$7.07	$5.87	$6.33	-9.28%	1,043,892
Apr 2000	$5.67	$7.30	$5.65	$6.98	+28.23%	1,330,094
Mar 2000	$5.33	$5.63	$4.89	$5.44	+2.80%	1,498,169
Feb 2000	$5.83	$5.93	$4.37	$5.30	-9.21%	2,469,829
Jan 2000	$8.00	$8.19	$5.83	$5.83	-27.08%	1,152,568
Dec 1999	$7.70	$8.00	$6.22	$8.00	+2.86%	1,183,280
Nov 1999	$7.15	$8.52	$6.17	$7.78	+9.38%	2,640,942
Oct 1999	$8.52	$8.70	$6.59	$7.11	-16.88%	849,157
Sep 1999	$9.74	$9.74	$8.41	$8.56	-12.17%	265,279
Aug 1999	$9.11	$10.15	$9.02	$9.74	+6.05%	721,244
Jul 1999	$10.22	$10.50	$8.94	$9.19	-9.82%	773,554
Jun 1999	$8.19	$10.44	$7.81	$10.19	+25.29%	1,886,966
May 1999	$9.15	$9.44	$7.89	$8.13	-11.85%	1,041,530
Apr 1999	$9.11	$10.09	$9.11	$9.22	+2.05%	1,075,619
Mar 1999	$9.44	$9.89	$8.48	$9.04	-4.31%	807,643
Feb 1999	$11.02	$11.15	$8.93	$9.44	-14.72%	842,405
Jan 1999	$11.54	$11.54	$10.30	$11.07	-4.47%	530,552
Dec 1998	$8.52	$11.70	$8.52	$11.59	+34.91%	2,093,181
Nov 1998	$9.06	$9.43	$8.33	$8.59	-5.50%	1,827,230
Oct 1998	$8.50	$9.74	$7.17	$9.09	+6.05%	720,231
Sep 1998	$8.44	$8.93	$8.33	$8.57	+2.43%	875,143
Aug 1998	$10.26	$10.28	$8.37	$8.37	-18.70%	617,291
Jul 1998	$11.31	$11.83	$10.30	$10.30	-9.00%	609,531
Jun 1998	$11.48	$11.48	$9.70	$11.31	-2.40%	770,181
May 1998	$12.78	$13.44	$11.39	$11.59	-9.54%	499,842
Apr 1998	$12.44	$13.96	$12.15	$12.81	+2.67%	1,069,205
Mar 1998	$10.41	$12.59	$10.37	$12.48	+19.50%	2,488,054
Feb 1998	$10.19	$10.48	$9.89	$10.44	+2.54%	2,117,482
Jan 1998	$10.41	$10.65	$9.81	$10.19	-1.61%	3,618,004
Dec 1997	$10.70	$10.70	$9.59	$10.35	-3.95%	434,705
Nov 1997	$11.15	$11.41	$10.70	$10.78	-3.00%	404,330
Oct 1997	$11.56	$11.81	$11.00	$11.11	-5.96%	498,830
Sep 1997	$10.78	$11.93	$10.76	$11.81	+9.62%	532,579
Aug 1997	$9.48	$10.81	$8.30	$10.78	+13.67%	698,968
Jul 1997	$9.33	$9.59	$8.67	$9.48	+1.59%	535,617
Jun 1997	$7.44	$9.44	$7.44	$9.33	+25.37%	968,292
May 1997	$6.52	$7.48	$6.52	$7.44	+14.20%	618,641
Apr 1997	$6.93	$7.04	$6.22	$6.52	-5.88%	705,380
Mar 1997	$7.04	$7.19	$6.67	$6.93	-1.58%	422,216
Feb 1997	$7.33	$7.48	$7.04	$7.04	-3.55%	293,630
Jan 1997	$6.93	$7.41	$6.81	$7.30	+5.35%	358,430
Dec 1996	$7.11	$7.70	$6.89	$6.93	-2.60%	1,043,893
Nov 1996	$5.85	$7.22	$5.44	$7.11	+21.52%	830,931
Oct 1996	$6.63	$6.63	$5.07	$5.85	-12.22%	538,655
Sep 1996	$5.85	$7.19	$5.85	$6.67	+15.38%	902,144
Aug 1996	$6.19	$6.19	$5.63	$5.78	-6.02%	539,668
Jul 1996	$7.26	$7.33	$5.89	$6.15	-15.31%	559,581
Jun 1996	$6.04	$7.26	$6.04	$7.26	+19.51%	942,304
May 1996	$6.04	$6.59	$5.93	$6.07	-0.61%	1,468,468
Apr 1996	$5.41	$6.59	$5.37	$6.11	+14.58%	1,467,794
Mar 1996	$5.19	$5.48	$5.07	$5.33	+3.60%	590,968
Feb 1996	$5.48	$5.93	$5.11	$5.15	-6.08%	1,809,680
Jan 1996	$5.04	$5.63	$4.96	$5.48	+7.25%	1,614,603
Dec 1995	$4.37	$5.19	$4.15	$5.11	+16.95%	627,417
Nov 1995	$4.00	$4.41	$3.93	$4.37	+10.28%	245,370
Oct 1995	$4.11	$4.15	$3.81	$3.96	-4.46%	167,405
Sep 1995	$4.15	$4.26	$4.00	$4.15	0.00%	333,456
Aug 1995	$3.67	$4.30	$3.63	$4.15	+13.13%	1,035,457
Jul 1995	$3.74	$3.96	$3.63	$3.67	-1.98%	286,205
Jun 1995	$3.56	$3.85	$3.56	$3.74	+4.12%	283,844
May 1995	$3.19	$3.63	$3.19	$3.59	+11.50%	733,731
Apr 1995	$2.81	$3.30	$2.81	$3.22	+14.47%	1,190,031
Mar 1995	$2.74	$2.85	$2.59	$2.81	+1.33%	392,179
Feb 1995	$2.74	$2.81	$2.59	$2.78	+2.74%	222,416
Jan 1995	$2.74	$2.81	$2.56	$2.70	-1.35%	290,256
Dec 1994	$2.56	$2.81	$2.52	$2.74	+8.82%	1,036,468
Nov 1994	$2.44	$2.52	$2.22	$2.52	+1.49%	290,593
Oct 1994	$2.33	$2.52	$2.22	$2.48	+8.07%	204,530
Sep 1994	$2.70	$2.85	$2.22	$2.30	-15.07%	498,828
Aug 1994	$2.59	$2.74	$2.56	$2.70	+7.35%	443,817
Jul 1994	$2.48	$2.59	$2.44	$2.52	0.00%	392,517
Jun 1994	$2.48	$2.67	$2.26	$2.52	+3.03%	289,581
May 1994	$2.63	$2.63	$2.37	$2.44	-5.72%	111,379
Apr 1994	$2.30	$2.59	$2.26	$2.59	+12.90%	131,966
Mar 1994	$2.19	$2.85	$2.19	$2.30	+3.33%	661,843
Feb 1994	$2.59	$2.59	$2.07	$2.22	-14.29%	585,228
Jan 1994	$2.44	$2.67	$2.30	$2.59	+4.48%	491,069
Dec 1993	$2.30	$2.89	$2.26	$2.48	+8.07%	584,892
Nov 1993	$2.26	$2.41	$2.19	$2.30	0.00%	218,365
Oct 1993	$2.22	$2.33	$2.22	$2.30	+1.64%	222,417
Sep 1993	$2.22	$2.33	$2.22	$2.26	+1.67%	204,530
Aug 1993	$2.33	$2.48	$2.22	$2.22	-4.76%	424,918
Jul 1993	$2.11	$2.37	$2.07	$2.33	+12.50%	531,903
Jun 1993	$1.85	$2.22	$1.85	$2.07	+9.80%	684,793
May 1993	$1.81	$1.93	$1.81	$1.89	+4.08%	316,243
Apr 1993	$1.85	$1.85	$1.78	$1.81	-2.00%	164,030
Mar 1993	$1.70	$1.93	$1.70	$1.85	+8.70%	421,541
Feb 1993	$1.81	$2.00	$1.70	$1.70	-6.12%	1,352,367
Jan 1993	$1.81	$1.96	$1.67	$1.81	+2.08%	392,854
Dec 1992	$1.37	$1.85	$1.37	$1.78	+29.73%	1,438,096
Nov 1992	$1.26	$1.44	$1.15	$1.37	+8.82%	852,531
Oct 1992	$1.33	$1.44	$1.26	$1.26	-2.85%	529,881
Sep 1992	$1.48	$1.56	$1.30	$1.30	-12.50%	474,868
Aug 1992	$1.67	$1.74	$1.44	$1.48	-9.09%	264,267
Jul 1992	$1.63	$1.78	$1.59	$1.63	+4.76%	390,491
Jun 1992	$1.67	$1.74	$1.52	$1.56	-4.54%	357,080
May 1992	$1.56	$1.74	$1.52	$1.63	+4.76%	396,231
Apr 1992	$1.48	$1.67	$1.44	$1.56	+5.00%	542,705
Mar 1992	$1.67	$1.74	$1.48	$1.48	-13.04%	1,923,754
Feb 1992	$1.96	$2.04	$1.56	$1.70	-13.21%	550,468
Jan 1992	$2.19	$2.26	$1.85	$1.96	-13.11%	315,905
Dec 1991	$2.07	$2.26	$1.96	$2.26	+7.02%	531,231
Nov 1991	$1.93	$2.11	$1.78	$2.11	+7.54%	579,156
Oct 1991	$2.07	$2.11	$1.81	$1.96	-5.36%	558,904
Sep 1991	$2.19	$2.30	$2.00	$2.07	-6.66%	263,593
Aug 1991	$2.30	$2.44	$2.19	$2.22	-4.76%	279,792
Jul 1991	$2.59	$2.59	$2.11	$2.33	-10.00%	268,656
Jun 1991	$2.74	$2.81	$2.56	$2.59	-4.11%	152,554
May 1991	$2.52	$2.74	$2.44	$2.70	+7.35%	360,118
Apr 1991	$2.11	$2.67	$2.07	$2.52	+19.30%	393,193
Mar 1991	$2.44	$2.70	$2.11	$2.11	-14.93%	457,994
Feb 1991	$2.44	$2.63	$2.19	$2.48	+1.52%	752,968
Jan 1991	$1.89	$2.56	$1.78	$2.44	+29.41%	484,991
Dec 1990	$1.93	$2.04	$1.70	$1.89	-3.77%	320,967
Nov 1990	$1.74	$2.19	$1.63	$1.96	+12.77%	510,980
Oct 1990	$1.96	$1.96	$1.56	$1.74	-11.32%	405,345
Sep 1990	$2.04	$2.11	$1.96	$1.96	-5.36%	153,904
Aug 1990	$2.52	$2.96	$1.96	$2.07	-17.65%	958,506
Jul 1990	$2.74	$2.81	$2.48	$2.52	-8.11%	872,441
Jun 1990	$2.37	$2.74	$2.30	$2.74	+13.84%	737,441
May 1990	$2.11	$2.44	$1.89	$2.41	+14.04%	765,456
Apr 1990	$2.07	$2.26	$2.04	$2.11	+1.78%	500,518
Mar 1990	$2.30	$2.37	$2.00	$2.07	-6.66%	538,318
Feb 1990	$2.22	$2.37	$2.15	$2.22	0.00%	277,091
Jan 1990	$2.33	$2.44	$2.19	$2.22	-4.76%	875,143
Dec 1989	$2.48	$2.48	$2.22	$2.33	-5.97%	793,131
Nov 1989	$2.70	$2.78	$2.48	$2.48	-9.46%	231,193
Oct 1989	$3.04	$3.19	$2.70	$2.74	-9.76%	391,506
Sep 1989	$3.11	$3.15	$2.81	$3.04	-2.38%	405,005
Aug 1989	$3.00	$3.30	$2.78	$3.11	+3.70%	859,283
Jul 1989	$2.63	$3.04	$2.59	$3.00	+14.09%	544,391
Jun 1989	$2.59	$2.74	$2.52	$2.63	+1.43%	629,106
May 1989	$2.41	$2.74	$2.41	$2.59	+7.69%	831,267
Apr 1989	$2.41	$2.48	$2.26	$2.41	0.00%	1,139,404
Mar 1989	$2.59	$2.67	$2.33	$2.41	-7.14%	502,204
Feb 1989	$2.30	$2.96	$2.15	$2.59	+11.11%	1,072,918
Jan 1989	$2.41	$2.59	$2.30	$2.33	-3.08%	658,130
Dec 1988	$2.19	$2.63	$2.00	$2.41	+10.17%	1,997,327
Nov 1988	$2.85	$2.89	$2.11	$2.19	-23.38%	1,837,018
Oct 1988	$3.04	$3.07	$2.85	$2.85	-6.09%	617,969
Sep 1988	$3.11	$3.33	$3.04	$3.04	-3.53%	436,394
Aug 1988	$3.22	$3.30	$2.81	$3.15	-2.30%	594,683
Jul 1988	$3.52	$3.52	$3.00	$3.22	-8.42%	276,420
Jun 1988	$3.52	$3.70	$3.37	$3.52	0.00%	1,621,691
May 1988	$3.48	$3.70	$3.04	$3.52	-1.04%	1,332,793
Apr 1988	$3.48	$3.89	$3.41	$3.56	+2.13%	663,528
Mar 1988	$3.67	$3.78	$3.30	$3.48	-6.00%	1,622,031
Feb 1988	$3.37	$3.70	$3.26	$3.70	+13.63%	1,194,079
Jan 1988	$2.85	$3.33	$2.85	$3.26	+15.79%	916,319
Dec 1987	$2.63	$3.07	$2.37	$2.81	+5.55%	2,309,180
Nov 1987	$3.30	$3.44	$2.56	$2.67	-19.10%	854,217
Oct 1987	$5.26	$5.30	$2.70	$3.30	-37.32%	1,889,669
Sep 1987	$5.04	$5.67	$4.93	$5.26	+4.41%	1,533,607
Aug 1987	$5.07	$5.15	$4.81	$5.04	-0.73%	731,032
Jul 1987	$4.96	$5.37	$4.85	$5.07	+2.24%	1,627,768
Jun 1987	$4.33	$4.96	$4.26	$4.96	+14.53%	1,764,792
May 1987	$4.04	$4.37	$3.93	$4.33	+7.34%	1,669,617
Apr 1987	$4.59	$4.70	$4.00	$4.04	-12.10%	766,808
Mar 1987	$4.70	$4.96	$4.56	$4.59	-2.36%	1,997,668
Feb 1987	$4.74	$4.78	$4.33	$4.70	-0.78%	1,211,965
Jan 1987	$4.37	$5.56	$4.37	$4.74	+9.40%	1,476,904
Dec 1986	$4.15	$4.67	$4.00	$4.33	+4.46%	1,237,280
Nov 1986	$4.19	$4.37	$3.93	$4.15	0.00%	646,993
Oct 1986	$4.41	$4.52	$4.04	$4.15	-5.88%	916,656
Sep 1986	$4.30	$4.63	$3.93	$4.41	+2.59%	882,907
Aug 1986	$4.04	$4.33	$3.70	$4.30	+6.42%	1,326,718
Jul 1986	$4.81	$5.11	$4.00	$4.04	-16.15%	1,013,856
Jun 1986	$5.07	$5.33	$4.70	$4.81	-3.70%	980,106
May 1986	$5.41	$5.41	$4.93	$5.00	-7.53%	861,642
Apr 1986	$5.70	$5.78	$5.11	$5.41	-5.19%	1,676,704
Mar 1986	$5.00	$6.04	$4.81	$5.70	+14.07%	2,325,718
Feb 1986	$5.33	$5.41	$4.93	$5.00	-4.25%	1,147,505
Jan 1986	$5.63	$6.07	$5.04	$5.22	-7.24%	1,511,667
Dec 1985	$5.41	$5.70	$5.19	$5.63	+4.11%	1,086,755
Nov 1985	$4.96	$5.56	$4.89	$5.41	+8.95%	1,092,829
Oct 1985	$4.85	$5.44	$4.78	$4.96	+3.88%	1,175,518
Sep 1985	$4.89	$5.07	$4.56	$4.78	-2.27%	632,478
Aug 1985	$4.74	$5.15	$4.59	$4.89	+3.13%	905,519
Jul 1985	$4.56	$4.89	$4.44	$4.74	+3.22%	1,090,466
Jun 1985	$4.48	$4.59	$4.11	$4.59	+2.48%	507,266
May 1985	$4.37	$4.74	$4.11	$4.48	+0.83%	438,083
Apr 1985	$4.85	$4.89	$4.30	$4.44	-8.40%	478,243
Mar 1985	$4.74	$5.19	$4.63	$4.85	+2.35%	1,141,431
Feb 1985	$4.56	$5.04	$4.44	$4.74	+4.06%	1,174,505
Jan 1985	$3.22	$4.70	$3.15	$4.56	+41.38%	1,185,305
Dec 1984	$3.41	$3.48	$3.11	$3.22	-5.44%	838,017
Nov 1984	$3.78	$4.04	$3.33	$3.41	-9.80%	477,567
Oct 1984	$4.07	$4.19	$3.74	$3.78	-8.11%	391,169
Sep 1984	$4.00	$4.19	$3.89	$4.11	+2.78%	553,169
Aug 1984	$3.63	$4.15	$3.63	$4.00	+11.34%	1,143,793
Jul 1984	$4.26	$4.30	$3.59	$3.59	-15.65%	309,493
Jun 1984	$3.67	$4.33	$3.48	$4.26	+16.16%	604,468
May 1984	$3.96	$4.22	$3.52	$3.67	-6.60%	545,406
Apr 1984	$3.89	$3.96	$3.59	$3.93	+0.95%	554,854
Mar 1984	$3.78	$4.00	$3.44	$3.89	+3.96%	910,243
Feb 1984	$4.41	$4.44	$3.37	$3.74	-15.13%	1,312,543
Jan 1984	$5.19	$5.22	$4.15	$4.41	-15.00%	626,067
Dec 1983	$5.26	$5.30	$5.00	$5.19	-1.41%	1,322,331
Nov 1983	$4.67	$5.37	$4.30	$5.26	+10.94%	916,316
Oct 1983	$5.04	$5.37	$4.59	$4.74	-5.88%	728,330
Sep 1983	$5.19	$5.44	$4.96	$5.04	-2.86%	382,056
Aug 1983	$5.74	$5.81	$5.11	$5.19	-9.68%	1,153,918
Jul 1983	$6.44	$6.48	$5.59	$5.74	-10.92%	733,053
Jun 1983	$5.44	$7.07	$5.22	$6.44	+18.37%	2,777,629
May 1983	$4.56	$5.74	$4.33	$5.44	+19.51%	2,043,231
Apr 1983	$4.22	$4.56	$3.93	$4.56	+7.90%	1,680,755
Mar 1983	$4.67	$5.26	$4.22	$4.22	-9.52%	810,679
Feb 1983	$4.26	$4.70	$3.96	$4.67	+9.56%	1,239,305
Jan 1983	$3.63	$4.33	$3.56	$4.26	+17.35%	1,301,405
Dec 1982	$3.63	$4.22	$3.56	$3.63	0.00%	1,130,294
Nov 1982	$3.81	$4.37	$3.56	$3.63	-4.85%	846,456
Oct 1982	$3.85	$4.30	$3.67	$3.81	-0.96%	639,566
Sep 1982	$3.93	$4.63	$3.67	$3.85	-1.88%	1,301,068
Aug 1982	$2.96	$4.33	$2.56	$3.93	+32.50%	792,455
Jul 1982	$3.56	$3.56	$2.96	$2.96	-17.52%	564,981
Jun 1982	$3.93	$4.22	$3.37	$3.59	-8.49%	326,706
May 1982	$4.41	$4.52	$3.81	$3.93	-10.92%	337,504
Apr 1982	$4.48	$4.93	$4.19	$4.41	-1.65%	684,454
Mar 1982	$4.52	$4.70	$3.85	$4.48	-0.82%	812,031
Feb 1982	$4.70	$4.74	$4.22	$4.52	-3.94%	543,043
Jan 1982	$4.59	$4.81	$3.93	$4.70	+2.42%	529,543
Dec 1981	$5.33	$5.33	$4.30	$4.59	-13.89%	692,217
Nov 1981	$5.19	$5.93	$4.93	$5.33	+6.67%	652,391
Oct 1981	$4.44	$5.56	$4.41	$5.00	+12.50%	1,065,155
Sep 1981	$4.85	$5.56	$3.70	$4.44	-8.40%	982,130
Aug 1981	$7.26	$7.33	$4.74	$4.85	-33.16%	1,360,470
Jul 1981	$7.04	$7.26	$6.41	$7.26	+4.26%	1,145,481
Jun 1981	$8.89	$9.19	$6.93	$6.96	-21.67%	1,872,454
May 1981	$7.41	$8.96	$7.04	$8.89	+20.00%	891,680
Apr 1981	$6.96	$8.07	$6.67	$7.41	+6.38%	2,038,844
Mar 1981	$5.41	$7.04	$5.33	$6.96	+28.77%	1,153,917
Feb 1981	$5.85	$5.89	$5.00	$5.41	-7.60%	551,818
Jan 1981	$6.17	$6.42	$5.04	$5.85	-5.20%	1,783,355
Dec 1980	$4.81	$6.37	$4.69	$6.17	+28.20%	1,976,911
Nov 1980	$4.22	$4.84	$4.15	$4.81	+14.04%	926,945
Oct 1980	$3.83	$4.59	$3.75	$4.22	+10.32%	1,123,878
Sep 1980	$3.51	$4.64	$3.46	$3.83	+9.16%	1,462,050
Aug 1980	$2.77	$3.68	$2.67	$3.51	+26.79%	1,029,713
Jul 1980	$2.20	$2.77	$2.20	$2.77	+25.84%	1,799,722
Jun 1980	$2.00	$2.27	$1.98	$2.20	+9.87%	1,263,098
May 1980	$2.05	$2.05	$2.00	$2.00	–	2,025

Seasonality

MOG.A 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	3.5%	1.8%	-3.4%	-0.9%	5.2%	2.6%	0.2%	2.0%	2.1%	-0.1%	10.1%	1.1%
Months up	6 of 10	7 of 10	5 of 10	4 of 10	8 of 10	4 of 10	5 of 10	8 of 10	6 of 10	4 of 10	7 of 9	6 of 9
2026	25.4%	10.6%	-13.3%	3.0%	19.6%	17.7%	-8.0%	-4.6%	2.7%	-4.9%
2025	-7.7%	-6.0%	1.7%	-3.5%	11.0%	-2.3%	7.0%	1.3%	6.0%	-1.4%	12.1%	6.2%
2024	-3.4%	7.5%	6.5%	-0.4%	6.7%	-1.3%	17.2%	0.8%	2.3%	-6.6%	17.5%	-11.0%
2023	8.6%	3.7%	2.2%	-10.6%	8.2%	11.5%	-2.8%	10.4%	-2.8%	2.7%	20.9%	3.4%
2022	-5.8%	9.4%	5.6%	-9.0%	2.3%	-2.5%	7.9%	-12.2%	-6.2%	20.5%	3.0%	0.8%
2021	-6.8%	5.5%	7.1%	4.1%	4.5%	-6.8%	-7.4%	2.3%	-4.0%	-0.9%	-8.1%	17.1%
2020	5.0%	-13.7%	-34.5%	-2.1%	9.7%	-2.4%	1.4%	12.7%	5.4%	-1.8%	24.4%	2.5%
2019	15.5%	5.3%	-7.5%	7.7%	-11.7%	13.6%	-13.0%	0.1%	-0.2%	3.2%	2.9%	-0.6%
2018	3.7%	-6.9%	-1.7%	-0.5%	-0.2%	-4.4%	-3.8%	5.5%	8.9%	-16.8%	22.6%	-11.4%
2017	0.3%	2.6%	-0.3%	1.9%	2.0%	2.4%	3.6%	3.3%	8.7%	5.2%	-4.2%	3.3%