New York Times Co (NYT) stock
NYTNYSENewspapers: Publishing or Publishing & PrintingFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 20/3029% above fair value
$70.17+0.75 (+1.08%)
Close on Oct 30, 2026Market cap $11.32BP/E 29.4Yield 1.03%
Price history
New York Times share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$70.17
+1.08% on the day
52-week range
$56.01 – $87.10
-19.4% from the high
Change over 52 weeks
+23.5%
From $56.82 on Oct 30, 2025
Average volume
2.29M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $63.96 | $71.51 | $58.95 | $70.17 | +10.16% | 43,590,235 |
| Sep 2026 | $67.50 | $73.45 | $61.74 | $63.70 | -5.31% | 71,087,217 |
| Aug 2026 | $73.89 | $77.38 | $63.05 | $67.27 | -10.17% | 49,495,673 |
| Jul 2026 | $70.41 | $78.04 | $70.08 | $74.89 | +7.02% | 33,163,850 |
| Jun 2026 | $75.10 | $77.04 | $68.52 | $69.98 | -6.95% | 39,831,210 |
| May 2026 | $79.52 | $87.00 | $72.97 | $75.21 | -4.83% | 40,877,024 |
| Apr 2026 | $83.55 | $87.10 | $75.98 | $79.03 | -5.61% | 42,033,196 |
| Mar 2026 | $79.38 | $85.61 | $77.69 | $83.73 | +4.94% | 51,298,469 |
| Feb 2026 | $73.35 | $79.91 | $58.87 | $79.79 | +8.84% | 63,564,579 |
| Jan 2026 | $69.09 | $73.80 | $68.69 | $73.31 | +5.60% | 28,401,780 |
| Dec 2025 | $64.20 | $71.23 | $63.83 | $69.42 | +7.63% | 40,210,352 |
| Nov 2025 | $56.76 | $65.33 | $56.48 | $64.50 | +13.18% | 41,626,819 |
| Oct 2025 | $57.21 | $57.83 | $54.10 | $56.99 | -0.71% | 29,919,227 |
| Sep 2025 | $59.38 | $59.55 | $56.80 | $57.40 | -4.08% | 32,636,917 |
| Aug 2025 | $51.88 | $62.24 | $51.56 | $59.84 | +15.32% | 45,328,414 |
| Jul 2025 | $56.16 | $57.34 | $51.03 | $51.89 | -7.31% | 38,092,512 |
| Jun 2025 | $56.88 | $57.18 | $52.81 | $55.98 | -2.00% | 28,008,490 |
| May 2025 | $52.03 | $57.28 | $51.31 | $57.12 | +9.72% | 37,406,007 |
| Apr 2025 | $49.43 | $52.09 | $44.83 | $52.06 | +4.96% | 35,024,411 |
| Mar 2025 | $48.00 | $50.15 | $46.18 | $49.60 | +3.14% | 39,961,356 |
| Feb 2025 | $53.51 | $56.11 | $47.29 | $48.09 | -11.44% | 42,153,874 |
| Jan 2025 | $52.65 | $54.80 | $50.32 | $54.30 | +4.32% | 28,426,599 |
| Dec 2024 | $54.07 | $58.16 | $52.01 | $52.05 | -4.07% | 28,259,417 |
| Nov 2024 | $56.13 | $57.08 | $51.59 | $54.26 | -2.83% | 30,503,107 |
| Oct 2024 | $55.64 | $56.64 | $53.88 | $55.84 | +0.31% | 18,171,578 |
| Sep 2024 | $54.67 | $56.36 | $52.23 | $55.67 | +1.35% | 16,999,829 |
| Aug 2024 | $54.18 | $56.49 | $50.37 | $54.93 | +2.50% | 20,216,385 |
| Jul 2024 | $51.44 | $55.63 | $51.05 | $53.59 | +4.65% | 25,008,552 |
| Jun 2024 | $51.56 | $51.98 | $49.33 | $51.21 | +0.02% | 17,987,823 |
| May 2024 | $42.91 | $51.22 | $42.71 | $51.20 | +18.99% | 27,081,072 |
| Apr 2024 | $43.05 | $43.99 | $41.55 | $43.03 | -0.44% | 23,161,283 |
| Mar 2024 | $44.24 | $44.69 | $42.05 | $43.22 | -2.39% | 26,413,726 |
| Feb 2024 | $48.69 | $49.27 | $42.46 | $44.28 | -8.81% | 29,086,714 |
| Jan 2024 | $48.60 | $49.87 | $46.30 | $48.56 | -0.88% | 26,273,698 |
| Dec 2023 | $47.11 | $49.54 | $45.21 | $48.99 | +4.26% | 26,450,083 |
| Nov 2023 | $40.29 | $47.11 | $39.89 | $46.99 | +16.57% | 25,314,093 |
| Oct 2023 | $41.34 | $43.90 | $39.73 | $40.31 | -2.16% | 26,723,717 |
| Sep 2023 | $44.41 | $44.99 | $40.32 | $41.20 | -6.93% | 19,223,142 |
| Aug 2023 | $40.44 | $45.30 | $39.84 | $44.27 | +8.61% | 33,201,345 |
| Jul 2023 | $39.32 | $42.87 | $39.28 | $40.76 | +3.50% | 16,458,518 |
| Jun 2023 | $35.59 | $39.83 | $35.45 | $39.38 | +11.18% | 18,386,537 |
| May 2023 | $39.85 | $40.47 | $35.06 | $35.42 | -10.89% | 26,912,329 |
| Apr 2023 | $38.69 | $40.50 | $38.33 | $39.75 | +2.24% | 12,970,844 |
| Mar 2023 | $38.44 | $39.48 | $35.77 | $38.88 | +0.99% | 24,703,540 |
| Feb 2023 | $34.75 | $42.40 | $34.72 | $38.50 | +10.51% | 24,831,297 |
| Jan 2023 | $32.71 | $35.15 | $32.48 | $34.84 | +7.33% | 15,335,160 |
| Dec 2022 | $36.73 | $36.95 | $31.46 | $32.46 | -11.43% | 19,943,669 |
| Nov 2022 | $29.38 | $36.85 | $28.93 | $36.65 | +26.55% | 29,237,329 |
| Oct 2022 | $29.15 | $31.20 | $28.16 | $28.96 | +0.73% | 30,546,778 |
| Sep 2022 | $30.60 | $32.13 | $27.59 | $28.75 | -5.71% | 23,222,600 |
| Aug 2022 | $31.69 | $35.45 | $29.07 | $30.49 | -4.57% | 42,902,712 |
| Jul 2022 | $27.95 | $32.06 | $27.82 | $31.95 | +14.52% | 20,405,349 |
| Jun 2022 | $34.80 | $35.10 | $27.63 | $27.90 | -19.11% | 34,906,331 |
| May 2022 | $38.81 | $40.31 | $31.68 | $34.49 | -9.99% | 35,744,103 |
| Apr 2022 | $46.09 | $47.11 | $38.13 | $38.32 | -16.40% | 18,880,135 |
| Mar 2022 | $43.83 | $47.67 | $42.79 | $45.84 | +4.21% | 33,525,879 |
| Feb 2022 | $40.59 | $44.13 | $39.55 | $43.99 | +9.89% | 28,458,074 |
| Jan 2022 | $48.26 | $48.42 | $37.27 | $40.03 | -17.12% | 30,847,922 |
| Dec 2021 | $47.62 | $48.61 | $43.96 | $48.30 | +1.68% | 20,419,943 |
| Nov 2021 | $54.78 | $56.19 | $45.35 | $47.50 | -12.99% | 28,271,283 |
| Oct 2021 | $49.36 | $55.92 | $48.61 | $54.59 | +10.80% | 25,265,735 |
| Sep 2021 | $51.09 | $52.81 | $47.63 | $49.27 | -2.97% | 32,933,904 |
| Aug 2021 | $43.90 | $51.53 | $42.83 | $50.78 | +15.99% | 30,857,238 |
| Jul 2021 | $43.82 | $45.16 | $41.68 | $43.78 | +0.53% | 23,551,541 |
| Jun 2021 | $42.80 | $44.93 | $39.73 | $43.55 | +1.70% | 33,401,043 |
| May 2021 | $45.82 | $46.89 | $41.62 | $42.82 | -5.70% | 42,665,231 |
| Apr 2021 | $51.72 | $51.88 | $45.00 | $45.41 | -10.29% | 32,924,561 |
| Mar 2021 | $51.90 | $55.80 | $46.70 | $50.62 | -1.07% | 40,470,536 |
| Feb 2021 | $49.67 | $54.27 | $48.14 | $51.17 | +3.19% | 29,311,027 |
| Jan 2021 | $51.99 | $58.73 | $45.96 | $49.59 | -4.21% | 38,653,219 |
| Dec 2020 | $43.27 | $52.40 | $43.27 | $51.77 | +20.65% | 36,605,937 |
| Nov 2020 | $40.20 | $43.48 | $37.21 | $42.91 | +8.19% | 52,814,596 |
| Oct 2020 | $43.06 | $46.86 | $39.34 | $39.66 | -7.31% | 34,086,543 |
| Sep 2020 | $43.46 | $44.81 | $41.00 | $42.79 | -1.25% | 32,852,527 |
| Aug 2020 | $46.38 | $47.95 | $42.79 | $43.33 | -6.09% | 30,683,872 |
| Jul 2020 | $42.25 | $46.34 | $41.76 | $46.14 | +9.78% | 23,797,606 |
| Jun 2020 | $39.38 | $43.32 | $39.17 | $42.03 | +7.14% | 31,149,625 |
| May 2020 | $31.94 | $40.05 | $31.73 | $39.23 | +20.63% | 39,621,365 |
| Apr 2020 | $29.63 | $33.20 | $28.20 | $32.52 | +5.89% | 34,573,843 |
| Mar 2020 | $37.69 | $38.23 | $26.13 | $30.71 | -18.02% | 42,333,784 |
| Feb 2020 | $32.07 | $40.22 | $31.92 | $37.46 | +17.03% | 38,265,478 |
| Jan 2020 | $32.28 | $35.29 | $31.03 | $32.01 | -0.50% | 26,037,599 |
| Dec 2019 | $32.25 | $33.58 | $31.05 | $32.17 | -0.25% | 27,363,610 |
| Nov 2019 | $31.05 | $32.46 | $28.61 | $32.25 | +4.37% | 29,937,187 |
| Oct 2019 | $28.48 | $31.93 | $27.35 | $30.90 | +8.50% | 38,921,556 |
| Sep 2019 | $29.00 | $30.84 | $28.42 | $28.48 | -2.47% | 33,425,678 |
| Aug 2019 | $35.80 | $36.22 | $27.38 | $29.20 | -18.16% | 47,255,131 |
| Jul 2019 | $33.00 | $36.25 | $32.73 | $35.68 | +9.38% | 29,360,345 |
| Jun 2019 | $31.82 | $34.28 | $31.54 | $32.62 | +2.51% | 48,090,176 |
| May 2019 | $33.14 | $34.87 | $31.57 | $31.82 | -4.01% | 41,845,979 |
| Apr 2019 | $33.11 | $34.31 | $32.25 | $33.15 | +0.91% | 32,161,476 |
| Mar 2019 | $33.21 | $34.85 | $32.24 | $32.85 | 0.00% | 40,386,397 |
| Feb 2019 | $25.71 | $33.54 | $25.64 | $32.85 | +27.77% | 58,192,541 |
| Jan 2019 | $21.94 | $26.34 | $21.34 | $25.71 | +15.34% | 38,009,399 |
| Dec 2018 | $27.23 | $27.39 | $21.67 | $22.29 | -16.92% | 38,000,002 |
| Nov 2018 | $27.20 | $28.72 | $24.53 | $26.83 | +1.63% | 44,452,721 |
| Oct 2018 | $23.31 | $26.91 | $22.53 | $26.40 | +14.04% | 60,201,771 |
| Sep 2018 | $23.15 | $23.55 | $21.45 | $23.15 | -0.64% | 40,754,170 |
| Aug 2018 | $24.65 | $24.75 | $22.40 | $23.30 | -6.05% | 37,909,938 |
| Jul 2018 | $25.85 | $26.85 | $23.71 | $24.80 | -4.25% | 27,766,720 |
| Jun 2018 | $22.90 | $26.75 | $22.75 | $25.90 | +13.85% | 43,667,315 |
| May 2018 | $23.40 | $24.50 | $21.80 | $22.75 | -2.99% | 49,150,950 |
| Apr 2018 | $24.05 | $24.05 | $22.00 | $23.45 | -2.70% | 56,289,150 |
| Mar 2018 | $24.00 | $25.40 | $22.93 | $24.10 | 0.00% | 39,902,906 |
| Feb 2018 | $23.25 | $25.70 | $21.25 | $24.10 | +3.66% | 55,225,066 |
| Jan 2018 | $18.60 | $23.80 | $18.15 | $23.25 | +25.68% | 53,478,580 |
| Dec 2017 | $18.65 | $19.00 | $17.50 | $18.50 | -1.60% | 39,307,075 |
| Nov 2017 | $19.80 | $19.80 | $16.95 | $18.80 | -1.57% | 28,254,453 |
| Oct 2017 | $19.60 | $20.10 | $18.85 | $19.10 | -2.55% | 23,087,620 |
| Sep 2017 | $18.75 | $19.85 | $18.50 | $19.60 | +5.09% | 19,650,348 |
| Aug 2017 | $19.00 | $19.40 | $17.80 | $18.65 | -1.84% | 24,330,170 |
| Jul 2017 | $17.65 | $20.15 | $17.30 | $19.00 | +7.34% | 23,545,112 |
| Jun 2017 | $17.65 | $18.00 | $17.15 | $17.70 | +0.57% | 27,119,048 |
| May 2017 | $14.45 | $17.70 | $14.23 | $17.60 | +21.80% | 34,056,337 |
| Apr 2017 | $14.35 | $15.10 | $14.08 | $14.45 | +0.35% | 13,349,297 |
| Mar 2017 | $14.60 | $14.85 | $14.10 | $14.40 | 0.00% | 16,155,562 |
| Feb 2017 | $13.55 | $16.35 | $13.30 | $14.40 | +6.67% | 22,400,621 |
| Jan 2017 | $13.45 | $13.75 | $13.00 | $13.50 | +1.50% | 9,024,039 |
| Dec 2016 | $13.05 | $14.20 | $12.65 | $13.30 | +2.31% | 12,062,324 |
| Nov 2016 | $10.90 | $13.15 | $10.60 | $13.00 | +19.27% | 16,221,368 |
| Oct 2016 | $11.89 | $12.15 | $10.80 | $10.90 | -8.79% | 10,418,937 |
| Sep 2016 | $12.95 | $13.19 | $11.83 | $11.95 | -7.65% | 13,787,300 |
| Aug 2016 | $12.99 | $13.27 | $12.62 | $12.94 | -0.31% | 13,141,800 |
| Jul 2016 | $12.09 | $13.00 | $11.77 | $12.98 | +7.27% | 12,178,900 |
| Jun 2016 | $12.04 | $12.22 | $11.45 | $12.10 | +0.08% | 17,359,300 |
| May 2016 | $12.82 | $12.92 | $11.78 | $12.09 | -5.69% | 15,575,600 |
| Apr 2016 | $12.32 | $13.16 | $12.14 | $12.82 | +2.89% | 11,019,700 |
| Mar 2016 | $12.77 | $13.03 | $12.32 | $12.46 | -0.88% | 13,887,300 |
| Feb 2016 | $13.09 | $13.45 | $12.00 | $12.57 | -4.92% | 13,351,200 |
| Jan 2016 | $13.25 | $13.27 | $11.84 | $13.22 | -1.49% | 13,400,700 |
| Dec 2015 | $14.11 | $14.27 | $13.09 | $13.42 | -4.69% | 13,477,100 |
| Nov 2015 | $13.28 | $14.26 | $13.12 | $14.08 | +6.02% | 13,646,900 |
| Oct 2015 | $11.87 | $14.10 | $11.61 | $13.28 | +12.45% | 25,910,300 |
| Sep 2015 | $11.95 | $12.38 | $11.48 | $11.81 | -2.88% | 15,879,600 |
| Aug 2015 | $13.23 | $13.43 | $11.56 | $12.16 | -8.02% | 16,293,200 |
| Jul 2015 | $13.80 | $13.93 | $12.80 | $13.22 | -3.15% | 12,381,300 |
| Jun 2015 | $14.00 | $14.51 | $13.54 | $13.65 | -1.80% | 14,641,300 |
| May 2015 | $13.40 | $14.33 | $13.33 | $13.90 | +3.81% | 14,709,100 |
| Apr 2015 | $13.71 | $13.94 | $12.78 | $13.39 | -2.69% | 13,194,900 |
| Mar 2015 | $14.02 | $14.31 | $12.95 | $13.76 | -1.64% | 11,502,900 |
| Feb 2015 | $12.60 | $14.53 | $12.37 | $13.99 | +11.12% | 12,667,500 |
| Jan 2015 | $13.28 | $13.51 | $11.94 | $12.59 | -4.77% | 13,045,900 |
| Dec 2014 | $12.78 | $13.73 | $12.34 | $13.22 | +4.18% | 19,234,500 |
| Nov 2014 | $12.90 | $13.25 | $12.41 | $12.69 | -1.17% | 11,714,900 |
| Oct 2014 | $11.23 | $13.64 | $11.23 | $12.84 | +14.44% | 30,382,800 |
| Sep 2014 | $12.37 | $12.46 | $11.22 | $11.22 | -9.37% | 16,374,500 |
| Aug 2014 | $12.46 | $12.96 | $12.06 | $12.38 | -0.88% | 15,646,200 |
| Jul 2014 | $15.26 | $15.75 | $12.49 | $12.49 | -17.88% | 22,324,700 |
| Jun 2014 | $14.88 | $15.97 | $14.58 | $15.21 | +2.36% | 16,571,800 |
| May 2014 | $16.07 | $16.25 | $14.49 | $14.86 | -7.59% | 19,575,700 |
| Apr 2014 | $17.18 | $17.37 | $15.38 | $16.08 | -6.07% | 24,022,000 |
| Mar 2014 | $16.23 | $17.22 | $15.93 | $17.12 | +4.26% | 22,948,900 |
| Feb 2014 | $14.08 | $16.47 | $13.46 | $16.42 | +16.12% | 20,874,000 |
| Jan 2014 | $15.83 | $15.98 | $14.13 | $14.14 | -10.90% | 16,167,900 |
| Dec 2013 | $14.03 | $16.14 | $13.36 | $15.87 | +13.68% | 18,371,000 |
| Nov 2013 | $13.83 | $14.10 | $12.84 | $13.96 | +0.94% | 13,997,400 |
| Oct 2013 | $12.55 | $14.56 | $11.91 | $13.83 | +10.02% | 25,490,800 |
| Sep 2013 | $11.39 | $12.72 | $10.90 | $12.57 | +12.74% | 19,723,300 |
| Aug 2013 | $12.36 | $12.54 | $11.09 | $11.15 | -8.46% | 21,385,700 |
| Jul 2013 | $11.11 | $12.84 | $11.11 | $12.18 | +10.13% | 30,865,400 |
| Jun 2013 | $10.57 | $11.14 | $10.00 | $11.06 | +4.64% | 30,433,700 |
| May 2013 | $8.78 | $10.84 | $8.71 | $10.57 | +19.30% | 39,171,300 |
| Apr 2013 | $9.75 | $10.04 | $8.72 | $8.86 | -9.59% | 31,223,400 |
| Mar 2013 | $9.57 | $10.15 | $9.47 | $9.80 | +1.34% | 22,034,700 |
| Feb 2013 | $8.91 | $9.90 | $8.07 | $9.67 | +9.14% | 30,540,200 |
| Jan 2013 | $8.79 | $9.23 | $8.22 | $8.86 | +3.87% | 16,254,700 |
| Dec 2012 | $7.98 | $8.89 | $7.86 | $8.53 | +5.18% | 16,664,900 |
| Nov 2012 | $8.22 | $8.89 | $7.72 | $8.11 | -0.86% | 30,323,500 |
| Oct 2012 | $9.80 | $11.07 | $7.99 | $8.18 | -16.19% | 34,413,400 |
| Sep 2012 | $9.22 | $10.02 | $9.10 | $9.76 | +6.20% | 20,722,100 |
| Aug 2012 | $7.81 | $9.57 | $7.54 | $9.19 | +18.58% | 27,879,000 |
| Jul 2012 | $7.88 | $8.00 | $6.93 | $7.75 | -0.64% | 21,988,400 |
| Jun 2012 | $6.49 | $7.95 | $6.24 | $7.80 | +17.29% | 24,119,100 |
| May 2012 | $6.31 | $6.92 | $5.88 | $6.65 | +5.39% | 24,598,600 |
| Apr 2012 | $6.75 | $6.83 | $6.11 | $6.31 | -7.07% | 26,340,800 |
| Mar 2012 | $6.65 | $7.04 | $6.38 | $6.79 | +3.03% | 28,328,700 |
| Feb 2012 | $7.50 | $7.88 | $6.55 | $6.59 | -11.54% | 22,161,900 |
| Jan 2012 | $7.98 | $8.38 | $7.31 | $7.45 | -3.62% | 27,626,300 |
| Dec 2011 | $7.24 | $8.14 | $7.08 | $7.73 | +6.18% | 26,328,600 |
| Nov 2011 | $7.27 | $7.72 | $6.51 | $7.28 | -4.46% | 23,683,500 |
| Oct 2011 | $5.76 | $7.99 | $5.50 | $7.62 | +31.15% | 48,364,300 |
| Sep 2011 | $8.21 | $8.37 | $5.56 | $5.81 | -28.97% | 43,664,800 |
| Aug 2011 | $8.72 | $8.78 | $6.48 | $8.18 | -4.66% | 60,776,300 |
| Jul 2011 | $8.75 | $9.73 | $8.23 | $8.58 | -1.61% | 44,823,400 |
| Jun 2011 | $7.99 | $8.74 | $7.40 | $8.72 | +8.73% | 65,800,500 |
| May 2011 | $8.17 | $8.46 | $7.19 | $8.02 | -1.35% | 50,558,000 |
| Apr 2011 | $9.54 | $9.82 | $7.83 | $8.13 | -14.15% | 34,357,000 |
| Mar 2011 | $10.40 | $10.98 | $8.72 | $9.47 | -8.94% | 42,032,700 |
| Feb 2011 | $10.16 | $11.72 | $9.66 | $10.40 | +2.87% | 32,234,100 |
| Jan 2011 | $9.87 | $11.12 | $9.76 | $10.11 | +3.16% | 44,323,900 |
| Dec 2010 | $9.14 | $10.11 | $8.92 | $9.80 | +9.01% | 77,188,300 |
| Nov 2010 | $7.78 | $9.28 | $7.59 | $8.99 | +17.21% | 67,970,000 |
| Oct 2010 | $7.86 | $8.78 | $7.51 | $7.67 | -0.90% | 42,409,900 |
| Sep 2010 | $7.33 | $8.46 | $7.31 | $7.74 | +7.80% | 40,148,500 |
| Aug 2010 | $8.96 | $9.38 | $7.06 | $7.18 | -17.85% | 31,653,100 |
| Jul 2010 | $8.64 | $9.90 | $8.21 | $8.74 | +1.04% | 44,484,700 |
| Jun 2010 | $9.14 | $10.46 | $8.21 | $8.65 | -6.79% | 41,887,000 |
| May 2010 | $9.99 | $10.29 | $8.39 | $9.28 | -6.45% | 51,363,600 |
| Apr 2010 | $11.23 | $13.24 | $9.92 | $9.92 | -10.87% | 62,327,600 |
| Mar 2010 | $10.91 | $12.17 | $10.67 | $11.13 | +1.74% | 43,861,900 |
| Feb 2010 | $12.84 | $13.37 | $10.37 | $10.94 | -15.33% | 53,450,300 |
| Jan 2010 | $12.65 | $14.87 | $12.12 | $12.92 | +4.53% | 47,941,100 |
| Dec 2009 | $8.68 | $12.75 | $8.34 | $12.36 | +46.45% | 53,549,200 |
| Nov 2009 | $8.01 | $9.62 | $7.54 | $8.44 | +5.90% | 34,691,100 |
| Oct 2009 | $8.08 | $11.05 | $7.25 | $7.97 | -1.85% | 45,862,300 |
| Sep 2009 | $7.54 | $9.34 | $6.86 | $8.12 | +6.70% | 31,982,200 |
| Aug 2009 | $8.04 | $8.56 | $7.53 | $7.61 | -3.30% | 24,394,100 |
| Jul 2009 | $5.53 | $8.07 | $4.60 | $7.87 | +42.83% | 34,864,100 |
| Jun 2009 | $6.68 | $6.96 | $5.03 | $5.51 | -16.52% | 19,845,600 |
| May 2009 | $5.39 | $7.19 | $5.04 | $6.60 | +22.68% | 24,990,800 |
| Apr 2009 | $4.52 | $6.87 | $4.37 | $5.38 | +19.03% | 24,993,200 |
| Mar 2009 | $4.12 | $5.20 | $3.51 | $4.52 | +9.44% | 32,159,600 |
| Feb 2009 | $4.93 | $5.25 | $3.44 | $4.13 | -16.90% | 26,343,700 |
| Jan 2009 | $7.21 | $7.81 | $4.88 | $4.97 | -32.20% | 22,339,900 |
| Dec 2008 | $7.41 | $8.87 | $5.64 | $7.33 | -2.79% | 38,592,400 |
| Nov 2008 | $9.95 | $10.55 | $4.95 | $7.54 | -24.60% | 29,160,600 |
| Oct 2008 | $14.40 | $16.09 | $8.86 | $10.00 | -30.02% | 39,635,600 |
| Sep 2008 | $13.01 | $16.75 | $12.81 | $14.29 | +10.01% | 37,881,900 |
| Aug 2008 | $12.49 | $14.51 | $12.40 | $12.99 | +3.18% | 30,931,000 |
| Jul 2008 | $15.60 | $15.88 | $12.08 | $12.59 | -18.19% | 42,147,100 |
| Jun 2008 | $17.50 | $17.65 | $15.19 | $15.39 | -11.65% | 24,791,600 |
| May 2008 | $19.40 | $20.27 | $17.02 | $17.42 | -10.67% | 21,137,900 |
| Apr 2008 | $18.99 | $21.14 | $18.54 | $19.50 | +3.28% | 26,552,200 |
| Mar 2008 | $18.52 | $20.54 | $16.85 | $18.88 | +1.34% | 30,861,600 |
| Feb 2008 | $16.80 | $21.10 | $16.05 | $18.63 | +11.29% | 60,713,300 |
| Jan 2008 | $17.49 | $17.81 | $14.01 | $16.74 | -4.51% | 75,937,000 |
| Dec 2007 | $16.58 | $17.85 | $16.26 | $17.53 | +6.24% | 33,888,400 |
| Nov 2007 | $19.50 | $20.12 | $16.02 | $16.50 | -15.64% | 43,741,200 |
| Oct 2007 | $20.49 | $20.94 | $18.05 | $19.56 | -1.01% | 49,731,100 |
| Sep 2007 | $22.04 | $22.05 | $19.12 | $19.76 | -10.10% | 29,988,200 |
| Aug 2007 | $22.81 | $23.36 | $21.14 | $21.98 | -3.85% | 25,484,700 |
| Jul 2007 | $25.12 | $25.16 | $22.03 | $22.86 | -10.00% | 23,530,600 |
| Jun 2007 | $25.60 | $26.87 | $25.23 | $25.40 | +1.15% | 26,767,300 |
| May 2007 | $23.41 | $26.40 | $23.14 | $25.11 | +7.31% | 41,874,600 |
| Apr 2007 | $23.62 | $25.33 | $23.24 | $23.40 | -0.47% | 19,610,200 |
| Mar 2007 | $24.26 | $26.58 | $22.42 | $23.51 | -4.93% | 29,351,200 |
| Feb 2007 | $23.15 | $26.90 | $23.15 | $24.73 | +7.10% | 27,717,500 |
| Jan 2007 | $24.27 | $24.37 | $22.77 | $23.09 | -5.21% | 27,797,700 |
| Dec 2006 | $24.04 | $24.61 | $23.55 | $24.36 | +0.91% | 30,467,800 |
| Nov 2006 | $24.22 | $25.15 | $23.06 | $24.14 | -0.12% | 42,064,600 |
| Oct 2006 | $22.89 | $24.26 | $22.37 | $24.17 | +5.18% | 29,656,500 |
| Sep 2006 | $22.60 | $23.50 | $21.69 | $22.98 | +2.04% | 25,639,500 |
| Aug 2006 | $22.15 | $22.92 | $21.54 | $22.52 | +1.58% | 28,226,300 |
| Jul 2006 | $24.54 | $24.60 | $21.70 | $22.17 | -9.66% | 23,682,200 |
| Jun 2006 | $24.20 | $24.80 | $22.62 | $24.54 | +1.57% | 22,220,900 |
| May 2006 | $24.75 | $25.76 | $24.00 | $24.16 | -2.54% | 22,212,900 |
| Apr 2006 | $25.29 | $26.40 | $24.17 | $24.79 | -2.05% | 21,436,700 |
| Mar 2006 | $28.17 | $28.34 | $24.88 | $25.31 | -10.31% | 22,656,800 |
| Feb 2006 | $28.15 | $28.98 | $27.52 | $28.22 | -0.28% | 17,776,400 |
| Jan 2006 | $26.25 | $28.83 | $26.16 | $28.30 | +6.99% | 26,859,700 |
| Dec 2005 | $27.51 | $28.13 | $26.09 | $26.45 | -3.82% | 27,305,500 |
| Nov 2005 | $27.24 | $29.49 | $26.75 | $27.50 | +0.95% | 21,179,100 |
| Oct 2005 | $29.65 | $29.90 | $26.56 | $27.24 | -8.44% | 23,578,200 |
| Sep 2005 | $32.07 | $35.00 | $29.45 | $29.75 | -6.83% | 26,421,100 |
| Aug 2005 | $31.50 | $33.44 | $30.95 | $31.93 | +1.30% | 18,600,400 |
| Jul 2005 | $31.45 | $32.80 | $30.46 | $31.52 | +1.19% | 15,882,600 |
| Jun 2005 | $31.30 | $32.78 | $30.30 | $31.15 | -0.70% | 23,224,100 |
| May 2005 | $33.45 | $33.93 | $31.34 | $31.37 | -5.97% | 17,605,400 |
| Apr 2005 | $36.58 | $36.58 | $32.38 | $33.36 | -8.80% | 20,114,000 |
| Mar 2005 | $36.66 | $37.25 | $35.40 | $36.58 | -0.22% | 22,286,100 |
| Feb 2005 | $38.75 | $39.55 | $36.22 | $36.66 | -5.71% | 10,280,500 |
| Jan 2005 | $40.65 | $40.90 | $38.44 | $38.88 | -4.71% | 9,686,500 |
| Dec 2004 | $41.00 | $41.21 | $38.54 | $40.80 | -0.49% | 13,314,900 |
| Nov 2004 | $40.15 | $41.62 | $39.71 | $41.00 | +2.37% | 10,966,900 |
| Oct 2004 | $39.10 | $40.27 | $38.52 | $40.05 | +2.43% | 10,265,600 |
| Sep 2004 | $40.70 | $41.33 | $38.47 | $39.10 | -3.74% | 12,106,200 |
| Aug 2004 | $41.61 | $42.55 | $40.25 | $40.62 | -2.36% | 11,197,200 |
| Jul 2004 | $44.61 | $44.75 | $41.12 | $41.60 | -6.96% | 16,499,100 |
| Jun 2004 | $46.53 | $47.27 | $44.46 | $44.71 | -4.12% | 11,640,200 |
| May 2004 | $45.95 | $47.00 | $44.90 | $46.63 | +1.79% | 12,051,700 |
| Apr 2004 | $44.20 | $47.42 | $44.17 | $45.81 | +3.64% | 16,935,700 |
| Mar 2004 | $45.85 | $46.50 | $43.58 | $44.20 | -3.16% | 17,750,900 |
| Feb 2004 | $48.60 | $49.23 | $45.55 | $45.64 | -6.09% | 13,376,600 |
| Jan 2004 | $47.74 | $48.73 | $46.28 | $48.60 | +1.69% | 11,726,500 |
| Dec 2003 | $45.89 | $47.85 | $43.90 | $47.79 | +4.12% | 13,344,300 |
| Nov 2003 | $47.53 | $47.99 | $45.32 | $45.90 | -3.43% | 10,627,400 |
| Oct 2003 | $43.40 | $48.45 | $43.33 | $47.53 | +9.36% | 11,839,800 |
| Sep 2003 | $44.78 | $45.65 | $42.24 | $43.46 | -2.10% | 16,669,100 |
| Aug 2003 | $44.52 | $45.00 | $42.96 | $44.39 | -0.47% | 11,690,000 |
| Jul 2003 | $45.40 | $45.80 | $43.77 | $44.60 | -1.98% | 19,811,600 |
| Jun 2003 | $47.98 | $49.06 | $44.73 | $45.50 | -5.01% | 20,615,100 |
| May 2003 | $46.30 | $47.96 | $45.10 | $47.90 | +3.28% | 10,614,200 |
| Apr 2003 | $43.40 | $47.03 | $43.09 | $46.38 | +7.49% | 15,425,600 |
| Mar 2003 | $46.55 | $47.49 | $43.10 | $43.15 | -7.12% | 17,667,000 |
| Feb 2003 | $48.84 | $49.00 | $44.27 | $46.46 | -4.87% | 11,384,100 |
| Jan 2003 | $45.75 | $48.92 | $45.09 | $48.84 | +6.80% | 16,136,500 |
| Dec 2002 | $48.65 | $48.75 | $44.30 | $45.73 | -4.81% | 15,055,300 |
| Nov 2002 | $48.41 | $50.09 | $46.55 | $48.04 | -0.76% | 11,146,600 |
| Oct 2002 | $45.45 | $50.25 | $40.40 | $48.41 | +6.51% | 20,311,900 |
| Sep 2002 | $46.98 | $49.61 | $44.48 | $45.45 | -3.71% | 13,435,800 |
| Aug 2002 | $45.10 | $48.85 | $41.42 | $47.20 | +4.31% | 13,016,700 |
| Jul 2002 | $51.51 | $52.20 | $38.60 | $45.25 | -12.14% | 20,633,800 |
| Jun 2002 | $50.15 | $53.00 | $47.45 | $51.50 | +2.45% | 15,039,100 |
| May 2002 | $46.55 | $51.05 | $46.55 | $50.27 | +7.97% | 10,868,500 |
| Apr 2002 | $48.00 | $48.44 | $46.00 | $46.56 | -2.72% | 10,101,500 |
| Mar 2002 | $44.10 | $48.75 | $44.10 | $47.86 | +9.02% | 10,722,100 |
| Feb 2002 | $42.10 | $46.51 | $41.35 | $43.90 | +4.20% | 11,995,900 |
| Jan 2002 | $43.25 | $44.95 | $41.50 | $42.13 | -2.59% | 10,987,300 |
| Dec 2001 | $45.35 | $46.80 | $41.05 | $43.25 | -4.84% | 15,989,300 |
| Nov 2001 | $41.25 | $45.93 | $40.50 | $45.45 | +10.18% | 11,350,800 |
| Oct 2001 | $39.00 | $42.66 | $37.70 | $41.25 | +5.69% | 12,391,300 |
| Sep 2001 | $42.77 | $44.12 | $35.48 | $39.03 | -8.70% | 13,057,000 |
| Aug 2001 | $46.30 | $47.98 | $42.66 | $42.75 | -7.67% | 11,779,500 |
| Jul 2001 | $41.95 | $47.40 | $40.30 | $46.30 | +10.24% | 13,775,100 |
| Jun 2001 | $41.40 | $42.75 | $37.90 | $42.00 | -0.21% | 12,248,500 |
| May 2001 | $40.88 | $44.20 | $40.20 | $42.09 | +2.58% | 8,521,300 |
| Apr 2001 | $41.20 | $44.00 | $38.00 | $41.03 | +0.15% | 10,646,400 |
| Mar 2001 | $44.80 | $45.95 | $38.45 | $40.97 | -7.31% | 19,097,400 |
| Feb 2001 | $43.59 | $44.95 | $40.40 | $44.20 | +1.40% | 12,439,900 |
| Jan 2001 | $40.00 | $44.88 | $38.25 | $43.59 | +8.80% | 15,506,900 |
| Dec 2000 | $34.81 | $44.63 | $34.81 | $40.06 | +13.45% | 19,779,200 |
| Nov 2000 | $36.38 | $38.88 | $33.88 | $35.31 | -3.91% | 11,676,700 |
| Oct 2000 | $39.38 | $40.94 | $32.63 | $36.75 | -6.52% | 16,833,400 |
| Sep 2000 | $39.00 | $40.50 | $35.88 | $39.31 | +0.28% | 13,539,400 |
| Aug 2000 | $40.94 | $41.44 | $38.56 | $39.20 | -4.82% | 10,247,400 |
| Jul 2000 | $39.00 | $42.75 | $38.94 | $41.19 | +4.27% | 9,056,000 |
| Jun 2000 | $38.56 | $43.00 | $38.19 | $39.50 | +2.43% | 9,860,200 |
| May 2000 | $41.25 | $41.50 | $35.75 | $38.56 | -6.37% | 13,797,900 |
| Apr 2000 | $42.94 | $43.94 | $38.50 | $41.19 | -4.08% | 12,338,500 |
| Mar 2000 | $42.50 | $46.00 | $40.13 | $42.94 | +1.63% | 14,820,300 |
| Feb 2000 | $45.19 | $48.50 | $38.63 | $42.25 | -7.52% | 13,907,200 |
| Jan 2000 | $49.13 | $49.88 | $43.94 | $45.69 | -7.00% | 14,172,600 |
| Dec 1999 | $38.25 | $49.94 | $38.06 | $49.13 | +27.80% | 11,913,600 |
| Nov 1999 | $40.63 | $40.88 | $37.03 | $38.44 | -4.50% | 12,089,800 |
| Oct 1999 | $37.75 | $43.25 | $37.75 | $40.25 | +7.33% | 11,281,200 |
| Sep 1999 | $39.06 | $41.63 | $37.50 | $37.50 | -4.00% | 6,389,100 |
| Aug 1999 | $39.06 | $39.50 | $36.19 | $39.06 | -0.64% | 7,768,100 |
| Jul 1999 | $37.44 | $40.44 | $36.88 | $39.31 | +6.79% | 8,876,400 |
| Jun 1999 | $34.38 | $38.50 | $33.56 | $36.81 | +7.88% | 8,594,300 |
| May 1999 | $34.31 | $35.81 | $33.25 | $34.13 | -1.09% | 7,100,800 |
| Apr 1999 | $28.00 | $35.75 | $26.50 | $34.50 | +21.05% | 19,549,200 |
| Mar 1999 | $29.38 | $31.88 | $28.19 | $28.50 | -8.06% | 10,011,300 |
| Feb 1999 | $34.13 | $34.44 | $30.69 | $31.00 | -9.65% | 11,995,700 |
| Jan 1999 | $34.25 | $35.88 | $31.81 | $34.31 | -1.08% | 9,921,300 |
| Dec 1998 | $30.00 | $35.94 | $30.00 | $34.69 | +11.67% | 9,498,600 |
| Nov 1998 | $28.75 | $32.81 | $27.88 | $31.06 | +9.96% | 7,586,200 |
| Oct 1998 | $26.00 | $29.19 | $20.50 | $28.25 | +2.73% | 18,364,000 |
| Sep 1998 | $28.75 | $30.19 | $26.25 | $27.50 | -5.17% | 12,043,900 |
| Aug 1998 | $30.81 | $33.00 | $28.63 | $29.00 | -5.69% | 11,929,600 |
| Jul 1998 | $39.69 | $40.69 | $30.63 | $30.75 | -22.40% | 10,402,400 |
| Jun 1998 | $35.16 | $39.63 | $34.88 | $39.63 | +12.41% | 10,856,600 |
| May 1998 | $35.50 | $37.28 | $34.88 | $35.25 | -0.62% | 9,187,400 |
| Apr 1998 | $35.00 | $36.78 | $33.94 | $35.47 | +1.34% | 10,613,200 |
| Mar 1998 | $32.50 | $35.03 | $31.13 | $35.00 | +6.97% | 14,685,000 |
| Feb 1998 | $33.00 | $34.13 | $31.84 | $32.72 | +0.58% | 8,630,400 |
| Jan 1998 | $32.94 | $34.00 | $31.81 | $32.53 | -1.61% | 12,754,800 |
| Dec 1997 | $30.13 | $33.25 | $29.63 | $33.06 | +11.37% | 14,720,400 |
| Nov 1997 | $27.38 | $30.00 | $27.38 | $29.69 | +8.45% | 8,157,800 |
| Oct 1997 | $26.38 | $28.13 | $25.00 | $27.38 | +4.29% | 10,817,200 |
| Sep 1997 | $23.88 | $27.75 | $23.72 | $26.25 | +11.11% | 9,157,400 |
| Aug 1997 | $25.00 | $25.22 | $22.72 | $23.63 | -6.09% | 13,753,800 |
| Jul 1997 | $24.94 | $26.81 | $24.94 | $25.16 | +1.64% | 11,244,000 |
| Jun 1997 | $23.03 | $26.13 | $22.91 | $24.75 | +7.46% | 10,391,600 |
| May 1997 | $21.69 | $23.63 | $21.63 | $23.03 | +6.50% | 12,280,400 |
| Apr 1997 | $21.88 | $22.19 | $20.00 | $21.63 | -1.98% | 12,818,200 |
| Mar 1997 | $22.13 | $23.94 | $21.88 | $22.06 | -0.84% | 11,812,600 |
| Feb 1997 | $19.25 | $22.44 | $18.75 | $22.25 | +15.96% | 13,885,400 |
| Jan 1997 | $18.88 | $20.38 | $18.19 | $19.19 | +0.99% | 10,013,800 |
| Dec 1996 | $18.63 | $19.94 | $18.00 | $19.00 | +1.67% | 7,404,000 |
| Nov 1996 | $18.13 | $18.94 | $17.81 | $18.69 | +3.46% | 5,604,000 |
| Oct 1996 | $16.94 | $18.50 | $16.63 | $18.06 | +7.04% | 5,647,400 |
| Sep 1996 | $15.69 | $17.00 | $15.44 | $16.88 | +8.00% | 5,313,800 |
| Aug 1996 | $14.56 | $16.25 | $14.50 | $15.63 | +7.30% | 9,274,200 |
| Jul 1996 | $16.25 | $16.38 | $13.75 | $14.56 | -10.73% | 6,139,400 |
| Jun 1996 | $16.38 | $16.63 | $15.13 | $16.31 | -0.76% | 9,568,600 |
| May 1996 | $16.19 | $16.94 | $15.94 | $16.44 | +1.15% | 15,713,600 |
| Apr 1996 | $14.44 | $16.63 | $14.19 | $16.25 | +12.07% | 16,213,400 |
| Mar 1996 | $13.69 | $15.25 | $13.44 | $14.50 | +6.42% | 11,526,600 |
| Feb 1996 | $14.50 | $14.50 | $12.88 | $13.63 | -6.03% | 11,380,600 |
| Jan 1996 | $14.69 | $14.75 | $13.88 | $14.50 | -2.11% | 6,021,200 |
| Dec 1995 | $14.69 | $15.31 | $14.31 | $14.81 | +0.42% | 8,375,800 |
| Nov 1995 | $13.81 | $15.06 | $13.81 | $14.75 | +6.31% | 7,179,000 |
| Oct 1995 | $13.81 | $15.44 | $13.56 | $13.88 | +1.37% | 11,978,600 |
| Sep 1995 | $12.38 | $14.63 | $12.38 | $13.69 | +9.50% | 9,479,800 |
| Aug 1995 | $12.75 | $12.94 | $12.44 | $12.50 | -1.96% | 4,725,400 |
| Jul 1995 | $11.69 | $13.06 | $11.31 | $12.75 | +8.51% | 8,966,800 |
| Jun 1995 | $11.31 | $11.94 | $10.81 | $11.75 | +3.87% | 7,891,000 |
| May 1995 | $11.38 | $12.00 | $11.00 | $11.31 | 0.00% | 5,941,000 |
| Apr 1995 | $11.44 | $12.25 | $11.25 | $11.31 | -2.16% | 3,833,200 |
| Mar 1995 | $10.69 | $11.75 | $10.06 | $11.56 | +7.56% | 6,979,000 |
| Feb 1995 | $11.00 | $11.00 | $10.25 | $10.75 | -1.71% | 5,355,000 |
| Jan 1995 | $11.00 | $11.56 | $10.69 | $10.94 | -1.13% | 5,344,000 |
| Dec 1994 | $11.94 | $11.94 | $10.69 | $11.06 | -6.84% | 8,091,200 |
| Nov 1994 | $11.31 | $12.31 | $11.13 | $11.88 | +4.97% | 8,204,200 |
| Oct 1994 | $10.88 | $11.44 | $10.63 | $11.31 | +3.43% | 11,296,000 |
| Sep 1994 | $12.31 | $12.38 | $10.81 | $10.94 | -10.71% | 8,894,200 |
| Aug 1994 | $11.81 | $12.50 | $11.81 | $12.25 | +3.70% | 8,764,600 |
| Jul 1994 | $11.94 | $12.25 | $11.69 | $11.81 | -1.05% | 4,345,000 |
| Jun 1994 | $12.81 | $12.88 | $11.50 | $11.94 | -6.37% | 9,637,200 |
| May 1994 | $12.69 | $12.94 | $12.50 | $12.75 | +0.49% | 8,011,000 |
| Apr 1994 | $13.56 | $13.81 | $12.50 | $12.69 | -7.31% | 6,666,000 |
| Mar 1994 | $14.00 | $14.13 | $13.56 | $13.69 | -2.23% | 8,157,000 |
| Feb 1994 | $14.19 | $14.25 | $13.13 | $14.00 | -1.75% | 13,675,200 |
| Jan 1994 | $13.25 | $14.75 | $12.88 | $14.25 | +8.57% | 8,115,200 |
| Dec 1993 | $12.44 | $14.38 | $12.44 | $13.13 | +5.53% | 9,701,800 |
| Nov 1993 | $11.81 | $12.69 | $11.19 | $12.44 | +5.29% | 7,380,400 |
| Oct 1993 | $12.44 | $12.88 | $11.56 | $11.81 | -5.03% | 10,364,800 |
| Sep 1993 | $12.00 | $12.81 | $11.31 | $12.44 | +3.65% | 14,119,200 |
| Aug 1993 | $12.69 | $13.06 | $11.88 | $12.00 | -5.42% | 11,370,000 |
| Jul 1993 | $12.19 | $12.75 | $12.06 | $12.69 | +4.10% | 16,920,600 |
| Jun 1993 | $14.44 | $14.63 | $11.50 | $12.19 | -15.58% | 11,278,800 |
| May 1993 | $14.31 | $14.69 | $13.56 | $14.44 | +0.43% | 3,725,400 |
| Apr 1993 | $15.31 | $15.63 | $14.19 | $14.38 | -6.88% | 4,761,000 |
| Mar 1993 | $14.25 | $15.63 | $14.13 | $15.44 | +7.86% | 5,553,600 |
| Feb 1993 | $14.56 | $14.88 | $14.06 | $14.31 | -1.72% | 6,858,000 |
| Jan 1993 | $13.25 | $14.88 | $13.13 | $14.56 | +10.43% | 5,412,000 |
| Dec 1992 | $14.00 | $14.06 | $12.81 | $13.19 | -5.80% | 5,976,000 |
| Nov 1992 | $13.13 | $14.25 | $13.06 | $14.00 | +7.18% | 4,062,000 |
| Oct 1992 | $13.81 | $13.88 | $11.81 | $13.06 | -5.43% | 7,611,800 |
| Sep 1992 | $13.13 | $14.31 | $12.50 | $13.81 | +5.74% | 3,626,800 |
| Aug 1992 | $13.81 | $14.88 | $13.06 | $13.06 | -5.86% | 2,324,800 |
| Jul 1992 | $14.13 | $14.88 | $13.38 | $13.88 | -0.89% | 3,601,400 |
| Jun 1992 | $15.25 | $15.94 | $13.69 | $14.00 | -7.44% | 3,004,200 |
| May 1992 | $15.88 | $16.00 | $13.88 | $15.13 | -3.97% | 4,029,200 |
| Apr 1992 | $15.13 | $15.81 | $13.00 | $15.75 | +3.70% | 6,733,800 |
| Mar 1992 | $14.25 | $16.06 | $13.75 | $15.19 | +8.00% | 8,350,600 |
| Feb 1992 | $13.50 | $14.50 | $13.25 | $14.06 | +2.74% | 6,292,800 |
| Jan 1992 | $11.69 | $14.63 | $11.31 | $13.69 | +15.87% | 8,708,600 |
| Dec 1991 | $9.50 | $11.88 | $9.38 | $11.81 | +22.73% | 5,140,400 |
| Nov 1991 | $9.69 | $10.38 | $9.13 | $9.63 | -0.65% | 4,361,400 |
| Oct 1991 | $11.06 | $11.13 | $9.13 | $9.69 | -13.41% | 7,008,000 |
| Sep 1991 | $11.06 | $11.50 | $10.69 | $11.19 | +0.56% | 4,063,400 |
| Aug 1991 | $11.13 | $11.38 | $10.44 | $11.13 | 0.00% | 3,850,800 |
| Jul 1991 | $12.00 | $12.63 | $10.69 | $11.13 | -7.77% | 4,018,200 |
| Jun 1991 | $11.63 | $12.56 | $11.56 | $12.06 | +4.32% | 3,780,400 |
| May 1991 | $11.06 | $11.63 | $10.75 | $11.56 | +3.93% | 3,766,200 |
| Apr 1991 | $11.31 | $11.69 | $10.13 | $11.13 | -1.11% | 3,896,600 |
| Mar 1991 | $10.94 | $11.81 | $10.75 | $11.25 | +2.27% | 3,707,800 |
| Feb 1991 | $11.31 | $12.81 | $10.88 | $11.00 | -2.76% | 6,187,600 |
| Jan 1991 | $10.44 | $11.50 | $9.75 | $11.31 | +9.70% | 5,984,600 |
| Dec 1990 | $9.25 | $10.75 | $9.13 | $10.31 | +13.01% | 7,181,200 |
| Nov 1990 | $8.75 | $9.31 | $8.44 | $9.13 | +5.80% | 4,707,800 |
| Oct 1990 | $8.94 | $9.94 | $8.56 | $8.63 | -2.82% | 4,859,600 |
| Sep 1990 | $9.44 | $9.88 | $8.50 | $8.88 | -6.58% | 3,320,600 |
| Aug 1990 | $10.69 | $10.81 | $8.56 | $9.50 | -11.63% | 7,903,200 |
| Jul 1990 | $11.94 | $12.56 | $10.56 | $10.75 | -10.88% | 4,255,400 |
| Jun 1990 | $12.06 | $13.00 | $11.75 | $12.06 | +0.52% | 5,042,400 |
| May 1990 | $10.81 | $12.38 | $10.56 | $12.00 | +11.63% | 4,853,800 |
| Apr 1990 | $11.88 | $11.94 | $10.38 | $10.75 | -9.95% | 5,106,000 |
| Mar 1990 | $11.88 | $12.44 | $11.69 | $11.94 | 0.00% | 5,802,600 |
| Feb 1990 | $12.50 | $12.50 | $11.25 | $11.94 | -4.50% | 6,492,600 |
| Jan 1990 | $13.13 | $13.75 | $12.19 | $12.50 | -5.66% | 7,774,600 |
| Dec 1989 | $13.31 | $13.81 | $12.63 | $13.25 | +0.47% | 5,304,800 |
| Nov 1989 | $13.88 | $14.00 | $12.25 | $13.19 | -4.09% | 7,044,200 |
| Oct 1989 | $15.75 | $16.13 | $13.56 | $13.75 | -12.70% | 9,456,800 |
| Sep 1989 | $15.81 | $16.19 | $14.75 | $15.75 | 0.00% | 4,200,200 |
| Aug 1989 | $16.38 | $16.63 | $15.13 | $15.75 | -3.08% | 4,928,200 |
| Jul 1989 | $15.25 | $16.50 | $15.00 | $16.25 | +5.69% | 4,088,000 |
| Jun 1989 | $16.38 | $17.38 | $14.63 | $15.38 | -6.11% | 6,652,000 |
| May 1989 | $14.63 | $16.44 | $14.44 | $16.38 | +13.42% | 8,926,200 |
| Apr 1989 | $13.19 | $14.63 | $13.19 | $14.44 | +8.96% | 5,713,200 |
| Mar 1989 | $13.94 | $14.00 | $12.81 | $13.25 | -3.64% | 5,858,400 |
| Feb 1989 | $14.63 | $14.81 | $13.44 | $13.75 | -5.58% | 4,748,200 |
| Jan 1989 | $13.50 | $14.63 | $13.19 | $14.56 | +8.37% | 4,817,000 |
| Dec 1988 | $12.94 | $14.13 | $12.88 | $13.44 | +3.37% | 6,314,200 |
| Nov 1988 | $14.25 | $14.25 | $12.50 | $13.00 | -7.14% | 5,067,400 |
| Oct 1988 | $13.94 | $14.69 | $13.38 | $14.00 | 0.00% | 5,029,400 |
| Sep 1988 | $12.56 | $14.31 | $12.44 | $14.00 | +11.44% | 5,719,600 |
| Aug 1988 | $13.50 | $13.56 | $12.19 | $12.56 | -7.37% | 8,928,800 |
| Jul 1988 | $13.50 | $13.69 | $12.88 | $13.56 | +0.46% | 6,661,600 |
| Jun 1988 | $13.19 | $14.38 | $13.06 | $13.50 | +1.89% | 7,928,800 |
| May 1988 | $14.44 | $14.56 | $12.44 | $13.25 | -7.83% | 6,332,400 |
| Apr 1988 | $14.56 | $15.94 | $14.25 | $14.38 | -2.95% | 6,674,000 |
| Mar 1988 | $15.81 | $16.31 | $14.25 | $14.81 | -6.69% | 9,402,000 |
| Feb 1988 | $14.94 | $16.06 | $13.88 | $15.88 | +6.72% | 7,151,800 |
| Jan 1988 | $15.63 | $16.38 | $13.75 | $14.88 | -4.03% | 9,727,000 |
| Dec 1987 | $13.25 | $15.94 | $12.38 | $15.50 | +19.23% | 9,100,000 |
| Nov 1987 | $15.00 | $16.63 | $12.50 | $13.00 | -13.33% | 11,906,600 |
| Oct 1987 | $20.50 | $21.88 | $13.63 | $15.00 | -26.83% | 15,976,200 |
| Sep 1987 | $21.94 | $22.38 | $19.63 | $20.50 | -5.20% | 8,007,000 |
| Aug 1987 | $23.69 | $24.13 | $21.25 | $21.63 | -9.19% | 8,319,800 |
| Jul 1987 | $23.38 | $23.94 | $21.88 | $23.81 | +1.33% | 4,034,800 |
| Jun 1987 | $20.63 | $24.81 | $20.38 | $23.50 | +12.91% | 6,668,800 |
| May 1987 | $20.38 | $21.81 | $19.13 | $20.81 | +2.46% | 6,201,400 |
| Apr 1987 | $21.25 | $23.06 | $19.56 | $20.31 | -7.14% | 8,536,000 |
| Mar 1987 | $22.81 | $23.63 | $20.88 | $21.88 | -4.37% | 7,219,400 |
| Feb 1987 | $20.19 | $24.00 | $20.00 | $22.88 | +13.31% | 6,771,600 |
| Jan 1987 | $17.75 | $20.44 | $17.69 | $20.19 | +13.73% | 8,338,000 |
| Dec 1986 | $18.13 | $19.38 | $17.31 | $17.75 | -2.74% | 7,390,400 |
| Nov 1986 | $18.31 | $18.63 | $17.25 | $18.25 | -1.02% | 3,981,400 |
| Oct 1986 | $17.44 | $19.94 | $17.44 | $18.44 | +5.73% | 5,238,000 |
| Sep 1986 | $19.28 | $19.50 | $16.09 | $17.44 | -9.85% | 6,842,000 |
| Aug 1986 | $18.81 | $19.59 | $18.00 | $19.34 | +3.51% | 4,765,200 |
| Jul 1986 | $20.34 | $20.34 | $17.53 | $18.69 | -8.14% | 8,354,400 |
| Jun 1986 | $18.59 | $21.00 | $17.81 | $20.34 | +9.41% | 5,236,000 |
| May 1986 | $15.97 | $18.59 | $15.44 | $18.59 | +16.44% | 5,040,000 |
| Apr 1986 | $15.59 | $16.50 | $13.91 | $15.97 | +2.40% | 6,261,200 |
| Mar 1986 | $15.75 | $16.63 | $15.00 | $15.59 | -0.99% | 4,283,200 |
| Feb 1986 | $12.44 | $15.75 | $12.28 | $15.75 | +26.63% | 8,077,200 |
| Jan 1986 | $12.25 | $12.88 | $11.66 | $12.44 | +1.53% | 6,332,000 |
| Dec 1985 | $11.97 | $12.72 | $11.72 | $12.25 | +1.82% | 5,518,400 |
| Nov 1985 | $10.84 | $12.13 | $10.63 | $12.03 | +10.95% | 6,082,400 |
| Oct 1985 | $10.00 | $11.22 | $9.44 | $10.84 | +8.44% | 7,574,800 |
| Sep 1985 | $10.94 | $11.06 | $9.91 | $10.00 | -8.57% | 7,289,200 |
| Aug 1985 | $11.28 | $11.50 | $10.50 | $10.94 | -3.05% | 5,307,600 |
| Jul 1985 | $11.97 | $11.97 | $11.25 | $11.28 | -5.74% | 4,613,200 |
| Jun 1985 | $12.19 | $12.19 | $11.31 | $11.97 | -2.30% | 3,853,600 |
| May 1985 | $10.84 | $12.31 | $10.78 | $12.25 | +12.97% | 5,134,400 |
| Apr 1985 | $10.97 | $11.59 | $10.47 | $10.84 | -1.14% | 4,404,400 |
| Mar 1985 | $9.84 | $11.00 | $9.84 | $10.97 | +11.43% | 5,219,600 |
| Feb 1985 | $10.28 | $10.44 | $9.34 | $9.84 | -4.26% | 4,466,400 |
| Jan 1985 | $9.50 | $10.56 | $8.75 | $10.28 | +7.17% | 4,782,800 |
| Dec 1984 | $8.81 | $9.75 | $8.38 | $9.59 | +8.87% | 5,202,000 |
| Nov 1984 | $8.88 | $8.97 | $7.88 | $8.81 | -0.70% | 3,822,400 |
| Oct 1984 | $8.47 | $9.03 | $7.75 | $8.88 | +4.41% | 4,957,600 |
| Sep 1984 | $8.84 | $8.88 | $8.19 | $8.50 | -4.56% | 3,232,400 |
| Aug 1984 | $7.88 | $9.63 | $7.81 | $8.91 | +13.10% | 6,822,400 |
| Jul 1984 | $7.78 | $8.03 | $7.25 | $7.88 | +0.40% | 4,506,400 |
| Jun 1984 | $6.94 | $8.19 | $6.94 | $7.84 | +14.09% | 5,594,000 |
| May 1984 | $7.03 | $7.59 | $6.50 | $6.88 | -2.22% | 6,188,400 |
| Apr 1984 | $6.69 | $7.34 | $6.44 | $7.03 | +5.14% | 3,603,600 |
| Mar 1984 | $6.16 | $6.69 | $5.69 | $6.69 | +8.63% | 2,456,800 |
| Feb 1984 | $6.44 | $6.63 | $5.47 | $6.16 | -5.29% | 2,904,400 |
| Jan 1984 | $6.94 | $6.94 | $6.06 | $6.50 | -7.14% | 5,019,200 |
| Dec 1983 | $7.26 | $7.26 | $6.38 | $7.00 | -3.17% | 3,064,000 |
| Nov 1983 | $6.91 | $7.51 | $6.84 | $7.23 | +4.20% | 2,439,600 |
| Oct 1983 | $6.91 | $7.65 | $6.91 | $6.94 | +0.60% | 3,861,600 |
| Sep 1983 | $6.57 | $7.51 | $6.56 | $6.90 | +4.91% | 3,355,200 |
| Aug 1983 | $6.66 | $6.99 | $6.51 | $6.57 | -2.32% | 2,870,400 |
| Jul 1983 | $6.66 | $7.01 | $6.32 | $6.73 | +1.25% | 2,360,400 |
| Jun 1983 | $6.53 | $7.16 | $6.26 | $6.65 | +1.75% | 2,930,400 |
| May 1983 | $5.59 | $6.63 | $5.28 | $6.53 | +16.76% | 5,148,000 |
| Apr 1983 | $5.46 | $5.96 | $5.41 | $5.59 | +1.51% | 5,848,800 |
| Mar 1983 | $5.61 | $5.78 | $5.32 | $5.51 | -2.04% | 2,910,000 |
| Feb 1983 | $4.66 | $5.66 | $4.50 | $5.63 | +20.80% | 6,708,000 |
| Jan 1983 | $4.75 | $4.82 | $4.65 | $4.66 | -2.19% | 7,984,800 |
| Dec 1982 | $4.47 | $4.76 | $4.43 | $4.76 | +7.28% | 5,775,600 |
| Nov 1982 | $4.16 | $4.49 | $4.14 | $4.44 | +6.77% | 3,392,400 |
| Oct 1982 | $3.71 | $4.22 | $3.69 | $4.16 | +12.08% | 3,692,400 |
| Sep 1982 | $3.43 | $3.84 | $3.41 | $3.71 | +8.21% | 3,874,800 |
| Aug 1982 | $3.07 | $3.44 | $3.00 | $3.43 | +11.53% | 3,834,000 |
| Jul 1982 | $3.31 | $3.46 | $3.00 | $3.07 | -7.52% | 3,102,000 |
| Jun 1982 | $3.21 | $3.46 | $3.14 | $3.32 | +3.57% | 2,924,400 |
| May 1982 | $3.35 | $3.50 | $3.18 | $3.21 | -4.35% | 2,200,800 |
| Apr 1982 | $2.91 | $3.47 | $2.84 | $3.35 | +15.41% | 5,036,400 |
| Mar 1982 | $2.85 | $2.96 | $2.76 | $2.91 | +1.83% | 2,038,800 |
| Feb 1982 | $2.88 | $2.89 | $2.77 | $2.85 | -0.72% | 6,937,200 |
| Jan 1982 | $3.19 | $3.19 | $2.74 | $2.88 | -10.39% | 1,334,400 |
| Dec 1981 | $3.01 | $3.21 | $2.92 | $3.21 | +6.57% | 1,810,800 |
| Nov 1981 | $2.66 | $3.02 | $2.66 | $3.01 | +13.33% | 3,454,800 |
| Oct 1981 | $2.35 | $2.66 | $2.35 | $2.66 | +15.39% | 1,370,400 |
| Sep 1981 | $2.54 | $2.54 | $2.21 | $2.30 | -10.16% | 1,234,800 |
| Aug 1981 | $2.89 | $2.96 | $2.42 | $2.56 | -11.19% | 1,261,200 |
| Jul 1981 | $3.02 | $3.10 | $2.69 | $2.89 | -4.48% | 1,659,600 |
| Jun 1981 | $2.82 | $3.14 | $2.81 | $3.02 | +7.01% | 4,746,000 |
| May 1981 | $2.89 | $2.89 | $2.77 | $2.82 | -2.17% | 1,033,200 |
| Apr 1981 | $2.66 | $2.96 | $2.66 | $2.89 | +9.92% | 2,307,600 |
| Mar 1981 | $2.54 | $2.66 | $2.46 | $2.63 | +3.28% | 2,212,800 |
| Feb 1981 | $2.52 | $2.57 | $2.30 | $2.54 | +0.83% | 772,800 |
| Jan 1981 | $2.81 | $2.81 | $2.51 | $2.52 | -10.70% | 1,412,400 |
| Dec 1980 | $2.81 | $2.85 | $2.75 | $2.82 | 0.00% | 2,560,800 |
| Nov 1980 | $2.85 | $3.16 | $2.72 | $2.82 | -1.10% | 7,033,200 |
| Oct 1980 | $2.35 | $2.88 | $2.35 | $2.85 | +21.78% | 5,260,800 |
| Sep 1980 | $2.52 | $2.67 | $2.32 | $2.34 | -7.02% | 2,443,200 |
| Aug 1980 | $2.17 | $2.69 | $2.17 | $2.52 | +16.34% | 6,404,400 |
| Jul 1980 | $1.94 | $2.17 | $1.91 | $2.17 | +11.83% | 2,374,800 |
| Jun 1980 | $1.89 | $2.07 | $1.84 | $1.94 | +1.09% | 1,165,200 |
| May 1980 | $1.75 | $1.94 | $1.67 | $1.92 | +10.18% | 1,483,200 |
| Apr 1980 | $1.66 | $1.74 | $1.51 | $1.74 | +5.03% | 3,004,800 |
| Mar 1980 | $1.84 | $1.85 | $1.50 | $1.66 | -10.17% | 1,714,800 |
| Feb 1980 | $1.94 | $2.00 | $1.80 | $1.84 | -5.85% | 2,979,600 |
| Jan 1980 | $1.92 | $2.02 | $1.75 | $1.96 | +2.17% | 1,574,400 |
| Dec 1979 | $1.82 | $2.00 | $1.79 | $1.92 | +5.15% | 897,600 |
| Nov 1979 | $1.91 | $2.13 | $1.79 | $1.82 | -4.37% | 742,800 |
| Oct 1979 | $2.01 | $2.04 | $1.72 | $1.91 | -5.67% | 2,184,000 |
| Sep 1979 | $2.14 | $2.17 | $2.01 | $2.02 | -3.96% | 1,726,800 |
| Aug 1979 | $1.96 | $2.25 | $1.96 | $2.10 | +7.45% | 628,800 |
| Jul 1979 | $1.96 | $2.13 | $1.92 | $1.96 | +2.17% | 930,000 |
| Jun 1979 | $2.09 | $2.19 | $1.92 | $1.92 | -8.46% | 1,558,800 |
| May 1979 | $2.24 | $2.25 | $1.92 | $2.09 | -6.51% | 1,665,600 |
| Apr 1979 | $2.24 | $2.26 | $2.16 | $2.24 | 0.00% | 500,400 |
| Mar 1979 | $2.21 | $2.25 | $2.14 | $2.24 | +1.42% | 354,000 |
| Feb 1979 | $2.26 | $2.32 | $2.17 | $2.21 | -2.30% | 1,104,000 |
| Jan 1979 | $2.32 | $2.32 | $2.21 | $2.26 | -2.69% | 1,149,600 |
| Dec 1978 | $2.14 | $2.44 | $2.13 | $2.32 | +10.39% | 744,000 |
| Nov 1978 | $2.04 | $2.17 | $1.96 | $2.10 | +8.60% | 834,000 |
| Oct 1978 | $2.47 | $2.54 | $1.92 | $1.94 | -21.52% | 2,358,000 |
| Sep 1978 | $2.46 | $2.54 | $2.44 | $2.47 | 0.00% | 2,088,000 |
| Aug 1978 | $2.50 | $2.60 | $2.29 | $2.47 | -1.25% | 2,840,400 |
| Jul 1978 | $2.35 | $2.66 | $2.29 | $2.50 | +6.19% | 2,869,200 |
| Jun 1978 | $2.32 | $2.60 | $2.29 | $2.35 | +1.35% | 2,172,000 |
| May 1978 | $2.00 | $2.38 | $2.00 | $2.32 | +16.75% | 4,273,200 |
| Apr 1978 | $1.70 | $2.05 | $1.70 | $1.99 | +17.90% | 7,246,800 |
| Mar 1978 | $1.54 | $1.79 | $1.52 | $1.69 | +9.46% | 3,914,400 |
| Feb 1978 | $1.49 | $1.64 | $1.49 | $1.54 | +3.50% | 1,833,600 |
| Jan 1978 | $1.55 | $1.57 | $1.39 | $1.49 | -5.30% | 1,227,600 |
| Dec 1977 | $1.60 | $1.60 | $1.55 | $1.57 | -1.95% | 570,000 |
| Nov 1977 | $1.45 | $1.64 | $1.42 | $1.60 | +10.79% | 1,212,000 |
| Oct 1977 | $1.42 | $1.57 | $1.32 | $1.45 | +2.20% | 2,348,400 |
| Sep 1977 | $1.39 | $1.42 | $1.34 | $1.42 | +0.74% | 626,400 |
| Aug 1977 | $1.50 | $1.51 | $1.39 | $1.41 | -6.25% | 462,000 |
| Jul 1977 | $1.60 | $1.64 | $1.50 | $1.50 | -6.50% | 626,400 |
| Jun 1977 | $1.47 | $1.66 | $1.39 | $1.60 | +9.22% | 872,400 |
| May 1977 | $1.57 | $1.63 | $1.47 | $1.47 | -6.62% | 1,599,600 |
| Apr 1977 | $1.38 | $1.59 | $1.38 | $1.57 | +16.15% | 2,197,200 |
| Mar 1977 | $1.34 | $1.38 | $1.29 | $1.35 | 0.00% | 1,474,800 |
| Feb 1977 | $1.42 | $1.45 | $1.35 | $1.35 | -4.41% | 956,400 |
| Jan 1977 | $1.35 | $1.45 | $1.30 | $1.42 | +4.62% | 1,048,800 |
| Dec 1976 | $1.26 | $1.35 | $1.24 | $1.35 | +7.44% | 1,249,200 |
| Nov 1976 | $1.16 | $1.27 | $1.08 | $1.26 | +9.00% | 1,254,000 |
| Oct 1976 | $1.14 | $1.17 | $1.05 | $1.16 | +1.84% | 937,200 |
| Sep 1976 | $1.07 | $1.17 | $1.07 | $1.14 | +4.81% | 621,600 |
| Aug 1976 | $1.17 | $1.24 | $1.04 | $1.08 | -7.15% | 458,400 |
| Jul 1976 | $1.25 | $1.26 | $1.17 | $1.17 | -6.66% | 1,726,800 |
| Jun 1976 | $1.05 | $1.25 | $1.04 | $1.25 | +18.81% | 1,392,000 |
| May 1976 | $1.08 | $1.13 | $1.04 | $1.05 | -1.94% | 918,000 |
| Apr 1976 | $1.25 | $1.26 | $1.07 | $1.07 | -14.17% | 991,200 |
| Mar 1976 | $1.32 | $1.38 | $1.22 | $1.25 | -5.51% | 1,072,800 |
| Feb 1976 | $1.10 | $1.45 | $1.04 | $1.32 | +19.81% | 2,011,200 |
| Jan 1976 | $0.9896 | $1.17 | $0.9479 | $1.10 | +11.58% | 1,318,800 |
| Dec 1975 | $0.9167 | $0.9896 | $0.8854 | $0.9896 | +7.95% | 958,800 |
| Nov 1975 | $0.9167 | $0.9896 | $0.9063 | $0.9167 | -2.22% | 398,400 |
| Oct 1975 | $1.01 | $1.01 | $0.875 | $0.9375 | -7.21% | 264,000 |
| Sep 1975 | $1.05 | $1.07 | $0.9896 | $1.01 | -3.96% | 380,400 |
| Aug 1975 | $1.16 | $1.16 | $0.9896 | $1.05 | -9.01% | 568,800 |
| Jul 1975 | $0.9896 | $1.29 | $0.9479 | $1.16 | +19.36% | 3,867,600 |
| Jun 1975 | $0.9063 | $1.00 | $0.8021 | $0.9688 | +9.41% | 889,200 |
| May 1975 | $1.01 | $1.04 | $0.8854 | $0.8854 | -12.37% | 848,400 |
| Apr 1975 | $0.9479 | $1.01 | $0.9167 | $1.01 | +4.30% | 739,200 |
| Mar 1975 | $0.8229 | $1.05 | $0.8229 | $0.9688 | +17.72% | 1,167,600 |
| Feb 1975 | $0.8229 | $0.875 | $0.6875 | $0.8229 | 0.00% | 1,077,600 |
| Jan 1975 | $0.6667 | $0.8229 | $0.625 | $0.8229 | +23.44% | 338,400 |
| Dec 1974 | $0.6667 | $0.6667 | $0.5729 | $0.6667 | -4.48% | 621,600 |
| Nov 1974 | $0.7396 | $0.7917 | $0.6667 | $0.6979 | -5.63% | 356,400 |
| Oct 1974 | $0.6979 | $0.8542 | $0.6667 | $0.7396 | +5.97% | 1,348,800 |
| Sep 1974 | $0.7604 | $0.7917 | $0.6667 | $0.6979 | -6.94% | 384,000 |
| Aug 1974 | $0.9167 | $0.9375 | $0.75 | $0.75 | -18.18% | 678,000 |
| Jul 1974 | $0.9063 | $0.9896 | $0.8542 | $0.9167 | 0.00% | 241,200 |
| Jun 1974 | $1.05 | $1.14 | $0.8854 | $0.9167 | -12.87% | 568,800 |
| May 1974 | $0.875 | $1.14 | $0.8229 | $1.05 | +20.24% | 926,400 |
| Apr 1974 | $0.8854 | $0.9479 | $0.8333 | $0.875 | -1.18% | 502,800 |
| Mar 1974 | $0.8854 | $1.00 | $0.8542 | $0.8854 | 0.00% | 598,800 |
| Feb 1974 | $0.9063 | $0.9375 | $0.8229 | $0.8854 | -2.30% | 283,200 |
| Jan 1974 | $0.8542 | $1.07 | $0.8229 | $0.9063 | +6.10% | 1,041,600 |
| Dec 1973 | $0.9167 | $0.9896 | $0.8229 | $0.8542 | -9.89% | 1,376,400 |
| Nov 1973 | $1.14 | $1.20 | $0.8542 | $0.9479 | -18.75% | 764,400 |
| Oct 1973 | $1.16 | $1.32 | $1.14 | $1.17 | +0.90% | 780,000 |
| Sep 1973 | $1.01 | $1.20 | $1.00 | $1.16 | +14.44% | 423,600 |
| Aug 1973 | $1.07 | $1.10 | $0.9479 | $1.01 | -5.83% | 223,200 |
| Jul 1973 | $0.9375 | $1.16 | $0.875 | $1.07 | +13.19% | 452,400 |
| Jun 1973 | $1.04 | $1.10 | $0.9167 | $0.9479 | -9.90% | 424,800 |
| May 1973 | $1.10 | $1.14 | $0.9896 | $1.05 | – | 338,400 |
Seasonality
NYT 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 | 3.9% | 6.7% | -0.8% | -1.9% | 3.3% | 0.9% | 4.8% | -0.4% | -2.3% | 3.4% | 5.9% | -0.0% |
| Months up | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 5.9% | 8.8% | 4.9% | -5.4% | -4.8% | -7.0% | 7.4% | -10.2% | -5.3% | 10.6% | ||
| 2025 | 4.6% | -11.4% | 3.1% | 5.3% | 9.7% | -2.0% | -7.0% | 15.3% | -4.1% | -0.4% | 13.2% | 7.6% |
| 2024 | -0.7% | -8.8% | -2.4% | -0.1% | 19.0% | 0.0% | 4.9% | 2.5% | 1.3% | 0.5% | -2.8% | -4.1% |
| 2023 | 7.6% | 10.5% | 1.0% | 2.5% | -10.9% | 11.2% | 3.8% | 8.6% | -6.9% | -1.9% | 16.6% | 4.3% |
| 2022 | -17.0% | 9.9% | 4.2% | -16.2% | -10.0% | -19.1% | 14.9% | -4.6% | -5.7% | 1.0% | 26.6% | -11.4% |
| 2021 | -4.1% | 3.2% | -1.1% | -10.2% | -5.7% | 1.7% | 0.7% | 16.0% | -3.0% | 10.9% | -13.0% | 1.7% |
| 2020 | -0.3% | 17.0% | -18.0% | 6.1% | 20.6% | 7.1% | 9.9% | -6.1% | -1.2% | -7.2% | 8.2% | 20.6% |
| 2019 | 15.5% | 27.8% | 0.0% | 1.1% | -4.0% | 2.5% | 9.5% | -18.2% | -2.5% | 8.7% | 4.4% | -0.2% |
| 2018 | 25.9% | 3.7% | 0.0% | -2.5% | -3.0% | 13.8% | -4.1% | -6.0% | -0.6% | 14.2% | 1.6% | -16.9% |
| 2017 | 1.8% | 6.7% | 0.0% | 0.6% | 21.8% | 0.6% | 7.6% | -1.8% | 5.1% | -2.4% | -1.6% | -1.6% |