Koninklijke Philips NV (PHG) stock
PHGNYSEX-Ray Apparatus & Tubes & Related Irradiation ApparatusFiscal year ends December 31Also trades as RYLPF
$27.12+0.09 (+0.33%)
Close on Oct 29, 2026Market cap $26.11BP/E 26.0Yield –
Price history
Koninklijke Philips share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$27.12
+0.33% on the day
52-week range
$23.62 – $33.44
-18.9% from the high
Change over 52 weeks
-1.7%
From $27.60 on Oct 29, 2025
Average volume
1.05M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.17 | $27.23 | $23.62 | $27.12 | +11.01% | 27,779,229 |
| Sep 2026 | $26.96 | $26.97 | $24.33 | $24.43 | -8.05% | 16,756,248 |
| Aug 2026 | $26.43 | $27.77 | $26.03 | $26.57 | +1.03% | 16,016,449 |
| Jul 2026 | $27.20 | $28.53 | $23.85 | $26.30 | -3.27% | 29,008,640 |
| Jun 2026 | $26.04 | $27.59 | $25.25 | $27.19 | +3.03% | 24,450,370 |
| May 2026 | $26.43 | $27.80 | $25.19 | $26.39 | +0.19% | 25,619,665 |
| Apr 2026 | $27.50 | $29.95 | $25.10 | $26.34 | -3.87% | 22,133,960 |
| Mar 2026 | $31.11 | $31.21 | $26.07 | $27.40 | -14.38% | 22,260,798 |
| Feb 2026 | $28.65 | $33.44 | $28.49 | $32.00 | +11.50% | 25,234,733 |
| Jan 2026 | $27.29 | $30.30 | $26.98 | $28.70 | +5.98% | 13,700,707 |
| Dec 2025 | $28.37 | $28.58 | $26.12 | $27.08 | -3.84% | 13,179,117 |
| Nov 2025 | $27.11 | $29.54 | $26.64 | $28.16 | +3.07% | 15,595,251 |
| Oct 2025 | $27.52 | $29.29 | $26.13 | $27.32 | +0.22% | 18,039,463 |
| Sep 2025 | $27.06 | $28.66 | $26.47 | $27.26 | -1.16% | 13,585,566 |
| Aug 2025 | $26.64 | $28.37 | $26.17 | $27.58 | +5.27% | 17,295,104 |
| Jul 2025 | $23.76 | $28.45 | $23.75 | $26.20 | +9.26% | 26,733,953 |
| Jun 2025 | $22.73 | $24.22 | $21.95 | $23.98 | +4.08% | 22,256,013 |
| May 2025 | $25.29 | $25.86 | $22.38 | $23.04 | -9.11% | 27,998,564 |
| Apr 2025 | $25.53 | $25.56 | $21.48 | $25.35 | -0.20% | 23,545,819 |
| Mar 2025 | $26.42 | $27.65 | $25.06 | $25.40 | -2.42% | 14,410,287 |
| Feb 2025 | $26.82 | $28.71 | $24.46 | $26.03 | -5.62% | 19,983,677 |
| Jan 2025 | $25.35 | $28.11 | $24.84 | $27.58 | +8.93% | 11,428,851 |
| Dec 2024 | $26.70 | $26.94 | $24.69 | $25.32 | -7.05% | 11,869,520 |
| Nov 2024 | $26.50 | $27.66 | $25.54 | $27.24 | +3.97% | 13,013,616 |
| Oct 2024 | $32.89 | $32.91 | $25.84 | $26.20 | -19.93% | 20,183,810 |
| Sep 2024 | $29.97 | $32.89 | $29.41 | $32.72 | +8.45% | 17,726,100 |
| Aug 2024 | $28.03 | $30.71 | $27.67 | $30.17 | +7.06% | 16,813,800 |
| Jul 2024 | $25.36 | $29.53 | $24.93 | $28.18 | +11.83% | 18,631,900 |
| Jun 2024 | $26.68 | $26.86 | $25.07 | $25.20 | -7.15% | 13,384,700 |
| May 2024 | $26.49 | $28.14 | $25.92 | $27.14 | +2.22% | 24,992,700 |
| Apr 2024 | $20.04 | $29.44 | $19.75 | $26.55 | +32.75% | 34,613,100 |
| Mar 2024 | $20.16 | $21.66 | $19.86 | $20.00 | -0.25% | 16,274,400 |
| Feb 2024 | $21.12 | $21.37 | $19.55 | $20.05 | -5.11% | 25,775,700 |
| Jan 2024 | $23.21 | $24.27 | $20.91 | $21.13 | -9.43% | 19,949,600 |
| Dec 2023 | $20.21 | $23.49 | $19.49 | $23.33 | +14.25% | 17,881,100 |
| Nov 2023 | $19.18 | $21.52 | $19.13 | $20.42 | +7.70% | 18,383,600 |
| Oct 2023 | $19.75 | $19.76 | $17.75 | $18.96 | -4.91% | 28,233,600 |
| Sep 2023 | $22.34 | $22.36 | $19.73 | $19.94 | -10.70% | 25,584,300 |
| Aug 2023 | $20.61 | $22.71 | $20.14 | $22.33 | +7.82% | 17,374,100 |
| Jul 2023 | $21.47 | $23.30 | $20.46 | $20.71 | -4.52% | 22,673,400 |
| Jun 2023 | $18.88 | $21.76 | $18.85 | $21.69 | +14.88% | 16,400,300 |
| May 2023 | $21.00 | $21.23 | $18.72 | $18.88 | -10.61% | 21,921,700 |
| Apr 2023 | $18.51 | $21.99 | $17.74 | $21.12 | +15.10% | 31,186,000 |
| Mar 2023 | $16.39 | $18.35 | $15.63 | $18.35 | +12.37% | 40,458,600 |
| Feb 2023 | $17.27 | $18.39 | $16.28 | $16.33 | -4.61% | 33,691,400 |
| Jan 2023 | $15.53 | $18.14 | $15.46 | $17.12 | +14.21% | 55,749,900 |
| Dec 2022 | $15.12 | $15.32 | $12.96 | $14.99 | -0.33% | 72,885,200 |
| Nov 2022 | $12.99 | $15.19 | $11.75 | $15.04 | +18.89% | 55,527,000 |
| Oct 2022 | $15.35 | $16.50 | $12.41 | $12.65 | -17.80% | 77,362,600 |
| Sep 2022 | $16.42 | $18.55 | $14.79 | $15.39 | -7.18% | 58,512,600 |
| Aug 2022 | $20.09 | $20.88 | $16.56 | $16.58 | -20.06% | 47,108,600 |
| Jul 2022 | $20.91 | $22.34 | $20.05 | $20.74 | -3.67% | 33,456,400 |
| Jun 2022 | $25.33 | $25.66 | $20.20 | $21.53 | -16.97% | 38,410,200 |
| May 2022 | $25.95 | $26.76 | $23.07 | $25.93 | +0.58% | 49,360,000 |
| Apr 2022 | $31.05 | $31.53 | $25.48 | $25.78 | -15.56% | 38,591,100 |
| Mar 2022 | $33.17 | $33.58 | $29.14 | $30.53 | -10.39% | 49,263,000 |
| Feb 2022 | $33.33 | $34.93 | $32.69 | $34.07 | +2.37% | 30,189,500 |
| Jan 2022 | $37.43 | $38.77 | $31.34 | $33.28 | -9.69% | 62,676,800 |
| Dec 2021 | $35.31 | $37.43 | $33.60 | $36.85 | +4.75% | 35,059,400 |
| Nov 2021 | $47.29 | $48.31 | $35.13 | $35.18 | -25.54% | 17,658,400 |
| Oct 2021 | $44.19 | $48.19 | $42.47 | $47.25 | +6.32% | 19,676,600 |
| Sep 2021 | $47.04 | $48.72 | $44.41 | $44.44 | -3.66% | 18,649,900 |
| Aug 2021 | $46.45 | $46.47 | $43.93 | $46.13 | +0.20% | 24,957,100 |
| Jul 2021 | $49.03 | $49.22 | $45.23 | $46.04 | -7.36% | 29,944,900 |
| Jun 2021 | $56.91 | $57.06 | $49.52 | $49.70 | -12.00% | 13,242,000 |
| May 2021 | $57.61 | $58.67 | $54.35 | $56.48 | -0.28% | 13,177,100 |
| Apr 2021 | $57.69 | $61.23 | $56.40 | $56.64 | -0.68% | 15,018,200 |
| Mar 2021 | $54.91 | $57.81 | $53.37 | $57.03 | +4.83% | 11,812,300 |
| Feb 2021 | $56.03 | $58.41 | $54.14 | $54.40 | +0.20% | 7,307,400 |
| Jan 2021 | $56.01 | $58.08 | $53.78 | $54.29 | +0.22% | 9,609,900 |
| Dec 2020 | $52.31 | $55.30 | $51.31 | $54.17 | +5.14% | 6,374,100 |
| Nov 2020 | $46.99 | $53.50 | $46.37 | $51.52 | +10.80% | 7,094,400 |
| Oct 2020 | $47.59 | $51.52 | $46.08 | $46.50 | -1.38% | 15,106,700 |
| Sep 2020 | $48.07 | $48.96 | $44.24 | $47.15 | -0.72% | 10,178,700 |
| Aug 2020 | $52.40 | $53.43 | $47.26 | $47.49 | -8.23% | 10,372,300 |
| Jul 2020 | $46.87 | $54.28 | $46.67 | $51.75 | +10.48% | 12,529,400 |
| Jun 2020 | $45.63 | $48.22 | $43.98 | $46.84 | +3.04% | 15,139,900 |
| May 2020 | $43.42 | $45.89 | $40.54 | $45.46 | +3.53% | 22,726,400 |
| Apr 2020 | $38.86 | $44.03 | $38.08 | $43.91 | +9.34% | 25,445,400 |
| Mar 2020 | $42.53 | $44.22 | $30.50 | $40.16 | -6.39% | 43,622,500 |
| Feb 2020 | $46.43 | $49.03 | $41.41 | $42.90 | -6.29% | 15,278,900 |
| Jan 2020 | $49.39 | $50.78 | $45.61 | $45.78 | -6.19% | 11,836,000 |
| Dec 2019 | $46.22 | $49.25 | $45.45 | $48.80 | +4.99% | 8,850,800 |
| Nov 2019 | $44.25 | $46.67 | $43.73 | $46.48 | +5.88% | 6,922,800 |
| Oct 2019 | $45.65 | $45.90 | $41.32 | $43.90 | -4.83% | 16,792,300 |
| Sep 2019 | $46.92 | $48.84 | $45.00 | $46.13 | -2.02% | 11,047,400 |
| Aug 2019 | $47.86 | $48.28 | $45.09 | $47.08 | +0.62% | 11,763,700 |
| Jul 2019 | $44.14 | $47.68 | $43.44 | $46.79 | +7.37% | 15,951,600 |
| Jun 2019 | $39.53 | $43.65 | $39.43 | $43.58 | +9.99% | 11,506,300 |
| May 2019 | $42.89 | $43.09 | $39.32 | $39.62 | -7.86% | 12,418,200 |
| Apr 2019 | $40.95 | $43.11 | $39.32 | $43.00 | +5.24% | 16,100,000 |
| Mar 2019 | $40.22 | $41.25 | $39.05 | $40.86 | +2.90% | 12,889,000 |
| Feb 2019 | $38.53 | $39.86 | $38.05 | $39.71 | +0.71% | 14,626,900 |
| Jan 2019 | $34.76 | $39.52 | $32.98 | $39.43 | +12.30% | 25,369,000 |
| Dec 2018 | $38.38 | $38.59 | $33.66 | $35.11 | -7.48% | 20,341,600 |
| Nov 2018 | $37.82 | $39.35 | $36.10 | $37.95 | +1.93% | 20,874,600 |
| Oct 2018 | $45.99 | $46.09 | $35.09 | $37.23 | -18.19% | 32,040,600 |
| Sep 2018 | $43.63 | $46.67 | $43.13 | $45.51 | +1.97% | 14,990,300 |
| Aug 2018 | $43.90 | $45.70 | $41.64 | $44.63 | +1.85% | 20,793,200 |
| Jul 2018 | $42.24 | $44.71 | $41.98 | $43.82 | +3.67% | 18,332,900 |
| Jun 2018 | $41.67 | $43.15 | $40.99 | $42.27 | +2.75% | 15,780,100 |
| May 2018 | $42.20 | $43.45 | $40.85 | $41.14 | -2.56% | 26,595,200 |
| Apr 2018 | $38.30 | $42.87 | $36.98 | $42.22 | +10.21% | 25,672,100 |
| Mar 2018 | $38.23 | $40.33 | $37.45 | $38.31 | +0.66% | 28,039,100 |
| Feb 2018 | $40.79 | $40.95 | $35.47 | $38.06 | -6.62% | 35,147,400 |
| Jan 2018 | $37.88 | $41.94 | $37.69 | $40.76 | +7.83% | 30,538,900 |
| Dec 2017 | $38.34 | $39.30 | $37.55 | $37.80 | -2.43% | 18,799,800 |
| Nov 2017 | $41.17 | $41.59 | $38.35 | $38.74 | -5.03% | 32,644,500 |
| Oct 2017 | $41.52 | $42.35 | $40.01 | $40.79 | -1.00% | 42,235,800 |
| Sep 2017 | $38.10 | $42.09 | $37.94 | $41.20 | +8.45% | 35,641,100 |
| Aug 2017 | $38.43 | $38.61 | $36.83 | $37.99 | -0.47% | 17,653,300 |
| Jul 2017 | $35.93 | $38.45 | $35.24 | $38.17 | +6.56% | 28,489,600 |
| Jun 2017 | $36.01 | $38.21 | $35.13 | $35.82 | +1.42% | 34,590,500 |
| May 2017 | $34.53 | $36.49 | $34.35 | $35.32 | +2.61% | 30,571,400 |
| Apr 2017 | $32.19 | $34.99 | $31.40 | $34.42 | +7.19% | 34,468,300 |
| Mar 2017 | $30.57 | $32.31 | $30.25 | $32.11 | +6.01% | 39,248,000 |
| Feb 2017 | $29.53 | $30.41 | $28.71 | $30.29 | +3.10% | 34,805,600 |
| Jan 2017 | $30.08 | $30.79 | $29.00 | $29.38 | -3.89% | 39,666,800 |
| Dec 2016 | $28.67 | $30.63 | $28.19 | $30.57 | +6.85% | 30,373,300 |
| Nov 2016 | $30.11 | $30.61 | $28.57 | $28.61 | -4.73% | 29,568,200 |
| Oct 2016 | $29.41 | $30.33 | $28.34 | $30.03 | +1.49% | 23,107,600 |
| Sep 2016 | $29.29 | $30.09 | $28.24 | $29.59 | +2.25% | 29,518,800 |
| Aug 2016 | $26.39 | $29.42 | $26.17 | $28.94 | +8.96% | 44,073,900 |
| Jul 2016 | $25.04 | $26.92 | $23.62 | $26.56 | +6.50% | 39,648,200 |
| Jun 2016 | $26.85 | $27.27 | $23.00 | $24.94 | -7.42% | 27,140,300 |
| May 2016 | $27.48 | $27.63 | $24.90 | $26.94 | -2.07% | 20,892,800 |
| Apr 2016 | $27.82 | $28.69 | $26.69 | $27.51 | -3.64% | 26,559,400 |
| Mar 2016 | $26.06 | $28.75 | $25.74 | $28.55 | +12.71% | 35,819,800 |
| Feb 2016 | $26.43 | $26.63 | $23.46 | $25.33 | -5.06% | 36,296,500 |
| Jan 2016 | $24.77 | $26.71 | $24.01 | $26.68 | +4.83% | 34,304,100 |
| Dec 2015 | $27.17 | $27.19 | $25.28 | $25.45 | -6.54% | 19,754,700 |
| Nov 2015 | $27.24 | $27.51 | $25.95 | $27.23 | +1.08% | 18,613,700 |
| Oct 2015 | $23.84 | $27.12 | $23.44 | $26.94 | +14.83% | 26,586,000 |
| Sep 2015 | $25.23 | $26.18 | $23.16 | $23.46 | -8.50% | 33,627,700 |
| Aug 2015 | $28.06 | $28.30 | $24.48 | $25.64 | -7.80% | 37,235,600 |
| Jul 2015 | $25.90 | $27.96 | $24.42 | $27.81 | +9.23% | 44,889,300 |
| Jun 2015 | $27.32 | $28.26 | $25.33 | $25.46 | -6.71% | 38,123,300 |
| May 2015 | $28.72 | $28.78 | $27.22 | $27.29 | -4.61% | 23,168,300 |
| Apr 2015 | $28.80 | $30.43 | $28.36 | $28.61 | +0.95% | 32,723,300 |
| Mar 2015 | $29.89 | $29.90 | $27.83 | $28.34 | -5.31% | 16,985,300 |
| Feb 2015 | $27.75 | $30.17 | $27.45 | $29.93 | +8.48% | 15,230,800 |
| Jan 2015 | $29.17 | $30.38 | $27.26 | $27.59 | -4.86% | 26,865,400 |
| Dec 2014 | $30.29 | $30.37 | $27.64 | $29.00 | -3.49% | 12,533,100 |
| Nov 2014 | $27.91 | $30.17 | $27.39 | $30.05 | +7.55% | 11,323,100 |
| Oct 2014 | $31.51 | $31.52 | $26.34 | $27.94 | -11.89% | 18,003,400 |
| Sep 2014 | $30.36 | $32.14 | $29.98 | $31.71 | +3.87% | 16,207,200 |
| Aug 2014 | $30.99 | $31.18 | $29.58 | $30.53 | -0.88% | 11,599,200 |
| Jul 2014 | $31.73 | $32.44 | $30.80 | $30.80 | -3.02% | 20,554,800 |
| Jun 2014 | $31.81 | $32.78 | $29.93 | $31.76 | +0.70% | 14,432,800 |
| May 2014 | $31.99 | $32.37 | $30.80 | $31.54 | -1.31% | 10,106,200 |
| Apr 2014 | $35.34 | $35.96 | $31.45 | $31.96 | -9.10% | 12,007,900 |
| Mar 2014 | $34.08 | $35.56 | $32.93 | $35.16 | +0.89% | 10,321,600 |
| Feb 2014 | $34.90 | $36.41 | $33.81 | $34.85 | +0.43% | 10,557,700 |
| Jan 2014 | $36.57 | $38.40 | $34.20 | $34.70 | -6.14% | 14,593,300 |
| Dec 2013 | $35.55 | $37.00 | $33.70 | $36.97 | +3.38% | 8,119,700 |
| Nov 2013 | $35.22 | $35.92 | $34.29 | $35.76 | +0.99% | 7,867,500 |
| Oct 2013 | $32.77 | $35.93 | $31.19 | $35.41 | +9.80% | 15,230,100 |
| Sep 2013 | $31.73 | $33.76 | $31.45 | $32.25 | +4.64% | 13,256,000 |
| Aug 2013 | $32.43 | $32.59 | $30.13 | $30.82 | -3.05% | 9,722,200 |
| Jul 2013 | $27.66 | $32.48 | $26.98 | $31.79 | +16.92% | 18,840,200 |
| Jun 2013 | $28.41 | $29.23 | $26.51 | $27.19 | -3.82% | 18,623,300 |
| May 2013 | $27.59 | $29.81 | $26.65 | $28.27 | +2.43% | 17,598,400 |
| Apr 2013 | $29.53 | $30.93 | $26.59 | $27.60 | -6.60% | 16,900,800 |
| Mar 2013 | $27.96 | $31.00 | $27.84 | $29.55 | +4.42% | 16,477,600 |
| Feb 2013 | $31.84 | $31.95 | $27.64 | $28.30 | -8.97% | 14,668,300 |
| Jan 2013 | $27.06 | $31.35 | $26.33 | $31.09 | +17.14% | 17,870,500 |
| Dec 2012 | $26.21 | $26.84 | $25.84 | $26.54 | +2.55% | 12,311,100 |
| Nov 2012 | $25.34 | $26.14 | $24.62 | $25.88 | +3.19% | 16,247,000 |
| Oct 2012 | $23.62 | $26.38 | $23.44 | $25.08 | +6.95% | 13,519,700 |
| Sep 2012 | $23.07 | $24.99 | $22.81 | $23.45 | +2.54% | 15,617,300 |
| Aug 2012 | $22.29 | $23.48 | $21.77 | $22.87 | +3.91% | 12,412,500 |
| Jul 2012 | $19.79 | $22.24 | $19.01 | $22.01 | +11.90% | 13,249,700 |
| Jun 2012 | $17.47 | $19.74 | $17.16 | $19.67 | +10.51% | 17,480,600 |
| May 2012 | $19.92 | $20.20 | $17.49 | $17.80 | -10.96% | 22,641,800 |
| Apr 2012 | $19.97 | $20.47 | $17.95 | $19.99 | -1.77% | 36,119,000 |
| Mar 2012 | $20.80 | $21.62 | $19.45 | $20.35 | -3.00% | 29,026,500 |
| Feb 2012 | $20.57 | $21.65 | $20.14 | $20.98 | +3.55% | 18,513,500 |
| Jan 2012 | $21.30 | $21.77 | $18.07 | $20.26 | -3.29% | 32,714,200 |
| Dec 2011 | $20.25 | $21.24 | $18.86 | $20.95 | +3.05% | 30,982,000 |
| Nov 2011 | $20.01 | $21.49 | $17.58 | $20.33 | -2.49% | 37,547,600 |
| Oct 2011 | $17.58 | $22.78 | $16.56 | $20.85 | +16.22% | 43,399,300 |
| Sep 2011 | $20.67 | $20.94 | $16.26 | $17.94 | -15.26% | 45,603,500 |
| Aug 2011 | $25.10 | $25.13 | $18.89 | $21.17 | -14.53% | 46,889,800 |
| Jul 2011 | $25.35 | $25.84 | $23.65 | $24.77 | -3.54% | 31,148,900 |
| Jun 2011 | $27.56 | $27.57 | $22.60 | $25.68 | -7.82% | 53,927,000 |
| May 2011 | $29.92 | $30.61 | $26.64 | $27.86 | -5.53% | 20,155,100 |
| Apr 2011 | $32.36 | $32.50 | $29.02 | $29.49 | -8.33% | 17,658,700 |
| Mar 2011 | $32.84 | $33.55 | $29.70 | $32.17 | -1.62% | 19,687,000 |
| Feb 2011 | $31.18 | $32.90 | $30.54 | $32.70 | +4.71% | 13,746,200 |
| Jan 2011 | $31.38 | $34.08 | $29.63 | $31.23 | +1.73% | 26,142,600 |
| Dec 2010 | $28.24 | $30.92 | $28.02 | $30.70 | +13.28% | 20,903,300 |
| Nov 2010 | $30.39 | $32.26 | $26.81 | $27.10 | -11.00% | 20,901,500 |
| Oct 2010 | $31.86 | $34.27 | $30.15 | $30.45 | -2.78% | 24,445,600 |
| Sep 2010 | $29.48 | $31.91 | $29.30 | $31.32 | +12.22% | 32,480,600 |
| Aug 2010 | $31.72 | $32.29 | $26.52 | $27.91 | -10.31% | 24,151,500 |
| Jul 2010 | $30.26 | $33.57 | $29.51 | $31.12 | +4.29% | 34,435,000 |
| Jun 2010 | $29.27 | $33.08 | $27.90 | $29.84 | +0.07% | 50,294,900 |
| May 2010 | $33.45 | $33.88 | $27.48 | $29.82 | -10.56% | 42,974,600 |
| Apr 2010 | $32.62 | $36.06 | $31.96 | $33.34 | +4.12% | 52,464,300 |
| Mar 2010 | $29.88 | $33.94 | $29.74 | $32.02 | +9.28% | 21,322,400 |
| Feb 2010 | $30.85 | $31.37 | $28.15 | $29.30 | -3.11% | 12,966,500 |
| Jan 2010 | $30.66 | $31.58 | $28.24 | $30.24 | +2.72% | 19,084,300 |
| Dec 2009 | $28.50 | $30.46 | $28.38 | $29.44 | +7.21% | 15,498,900 |
| Nov 2009 | $25.18 | $28.50 | $24.58 | $27.46 | +9.45% | 10,975,400 |
| Oct 2009 | $24.01 | $28.20 | $22.83 | $25.09 | +3.00% | 16,008,800 |
| Sep 2009 | $21.77 | $26.09 | $21.16 | $24.36 | +8.03% | 18,843,700 |
| Aug 2009 | $23.29 | $24.21 | $21.72 | $22.55 | -0.92% | 15,574,600 |
| Jul 2009 | $18.50 | $22.98 | $17.29 | $22.76 | +23.56% | 30,421,500 |
| Jun 2009 | $19.75 | $20.44 | $17.42 | $18.42 | -2.80% | 19,502,900 |
| May 2009 | $18.26 | $19.95 | $17.88 | $18.95 | +5.39% | 20,651,500 |
| Apr 2009 | $14.73 | $18.48 | $14.72 | $17.98 | +20.91% | 33,566,600 |
| Mar 2009 | $15.24 | $17.26 | $13.91 | $14.87 | -7.00% | 38,700,900 |
| Feb 2009 | $17.89 | $20.97 | $15.55 | $15.99 | -12.09% | 29,971,500 |
| Jan 2009 | $20.04 | $20.79 | $15.68 | $18.19 | -8.45% | 24,204,100 |
| Dec 2008 | $15.77 | $20.38 | $14.87 | $19.87 | +21.38% | 23,004,800 |
| Nov 2008 | $18.74 | $20.88 | $14.71 | $16.37 | -11.51% | 18,915,000 |
| Oct 2008 | $26.21 | $27.42 | $15.63 | $18.50 | -32.11% | 33,181,800 |
| Sep 2008 | $33.33 | $33.41 | $25.27 | $27.25 | -15.92% | 21,418,200 |
| Aug 2008 | $32.76 | $34.79 | $32.08 | $32.41 | -2.61% | 10,326,200 |
| Jul 2008 | $33.35 | $36.20 | $30.65 | $33.28 | -1.54% | 21,391,500 |
| Jun 2008 | $37.91 | $38.67 | $33.75 | $33.80 | -12.05% | 13,124,100 |
| May 2008 | $37.60 | $39.32 | $37.33 | $38.43 | +2.32% | 12,209,300 |
| Apr 2008 | $38.56 | $39.85 | $36.25 | $37.56 | -2.03% | 22,762,000 |
| Mar 2008 | $39.28 | $40.20 | $36.77 | $38.34 | -1.49% | 24,388,200 |
| Feb 2008 | $39.53 | $40.60 | $37.10 | $38.92 | -1.22% | 19,094,700 |
| Jan 2008 | $42.83 | $42.91 | $34.91 | $39.40 | -7.84% | 32,584,500 |
| Dec 2007 | $41.79 | $44.40 | $40.92 | $42.75 | +2.74% | 19,008,300 |
| Nov 2007 | $41.17 | $43.84 | $39.19 | $41.61 | +0.65% | 20,068,500 |
| Oct 2007 | $44.79 | $45.57 | $40.16 | $41.34 | -8.01% | 24,671,800 |
| Sep 2007 | $39.19 | $45.35 | $38.91 | $44.94 | +13.63% | 17,010,500 |
| Aug 2007 | $40.05 | $40.51 | $35.59 | $39.55 | -2.10% | 22,761,500 |
| Jul 2007 | $42.95 | $45.90 | $39.74 | $40.40 | -4.54% | 21,398,300 |
| Jun 2007 | $42.13 | $42.84 | $40.35 | $42.32 | -0.24% | 16,257,500 |
| May 2007 | $41.04 | $42.50 | $39.95 | $42.42 | +3.36% | 10,830,000 |
| Apr 2007 | $38.14 | $42.84 | $37.84 | $41.04 | +7.72% | 14,965,400 |
| Mar 2007 | $35.85 | $39.36 | $35.35 | $38.10 | +3.76% | 17,374,600 |
| Feb 2007 | $39.27 | $39.38 | $36.17 | $36.72 | -6.21% | 11,922,100 |
| Jan 2007 | $37.90 | $39.25 | $36.33 | $39.15 | +4.18% | 21,016,100 |
| Dec 2006 | $37.84 | $37.94 | $36.33 | $37.58 | +0.70% | 10,137,400 |
| Nov 2006 | $35.00 | $37.96 | $34.50 | $37.32 | +7.15% | 11,788,400 |
| Oct 2006 | $34.73 | $36.35 | $33.80 | $34.83 | -0.51% | 15,779,600 |
| Sep 2006 | $34.25 | $35.42 | $33.40 | $35.01 | +2.01% | 11,849,800 |
| Aug 2006 | $32.41 | $34.52 | $32.01 | $34.32 | +4.22% | 17,054,000 |
| Jul 2006 | $31.21 | $33.22 | $27.98 | $32.93 | +5.75% | 15,645,400 |
| Jun 2006 | $31.15 | $32.41 | $27.36 | $31.14 | -1.49% | 23,055,500 |
| May 2006 | $34.61 | $34.72 | $30.31 | $31.61 | -8.32% | 20,562,200 |
| Apr 2006 | $34.18 | $35.07 | $32.21 | $34.48 | +2.47% | 20,399,200 |
| Mar 2006 | $32.63 | $34.72 | $30.62 | $33.65 | +3.47% | 16,417,600 |
| Feb 2006 | $33.82 | $34.05 | $32.46 | $32.52 | -3.42% | 11,714,500 |
| Jan 2006 | $32.02 | $33.85 | $30.48 | $33.67 | +8.26% | 25,455,800 |
| Dec 2005 | $28.10 | $32.21 | $28.10 | $31.10 | +11.31% | 21,145,400 |
| Nov 2005 | $25.92 | $28.14 | $25.79 | $27.94 | +6.80% | 12,428,400 |
| Oct 2005 | $26.69 | $27.25 | $25.12 | $26.16 | -1.95% | 16,107,700 |
| Sep 2005 | $26.52 | $27.70 | $25.99 | $26.68 | +0.49% | 12,157,300 |
| Aug 2005 | $27.31 | $27.78 | $25.77 | $26.55 | -2.10% | 14,134,400 |
| Jul 2005 | $25.32 | $27.63 | $25.00 | $27.12 | +7.66% | 16,349,400 |
| Jun 2005 | $25.43 | $27.20 | $25.18 | $25.19 | -1.68% | 15,987,800 |
| May 2005 | $24.65 | $26.53 | $24.45 | $25.62 | +3.35% | 13,233,600 |
| Apr 2005 | $27.26 | $27.37 | $24.29 | $24.79 | -9.92% | 16,261,100 |
| Mar 2005 | $27.90 | $28.84 | $27.03 | $27.52 | -0.72% | 18,796,900 |
| Feb 2005 | $26.56 | $28.13 | $26.34 | $27.72 | +6.29% | 22,355,700 |
| Jan 2005 | $26.67 | $26.69 | $23.97 | $26.08 | -1.58% | 17,647,100 |
| Dec 2004 | $25.92 | $27.17 | $25.61 | $26.50 | +2.95% | 17,499,200 |
| Nov 2004 | $23.80 | $26.40 | $23.70 | $25.74 | +8.06% | 17,996,500 |
| Oct 2004 | $23.26 | $24.27 | $22.14 | $23.82 | +3.97% | 18,156,600 |
| Sep 2004 | $23.33 | $24.72 | $22.72 | $22.91 | -1.25% | 16,930,700 |
| Aug 2004 | $23.83 | $24.13 | $21.89 | $23.20 | -4.25% | 16,018,500 |
| Jul 2004 | $27.36 | $27.41 | $23.47 | $24.23 | -10.92% | 29,446,600 |
| Jun 2004 | $26.89 | $27.98 | $25.12 | $27.20 | -0.55% | 16,600,400 |
| May 2004 | $27.48 | $28.58 | $24.93 | $27.35 | +2.01% | 13,735,100 |
| Apr 2004 | $29.02 | $30.57 | $26.81 | $26.81 | -7.49% | 14,851,300 |
| Mar 2004 | $30.54 | $31.20 | $26.65 | $28.98 | -4.73% | 19,648,100 |
| Feb 2004 | $30.10 | $33.38 | $29.92 | $30.42 | +0.86% | 15,709,600 |
| Jan 2004 | $30.09 | $32.14 | $29.56 | $30.16 | +3.68% | 15,386,100 |
| Dec 2003 | $29.24 | $30.14 | $27.53 | $29.09 | +2.36% | 18,026,700 |
| Nov 2003 | $27.63 | $28.70 | $26.35 | $28.42 | +5.89% | 11,719,500 |
| Oct 2003 | $23.21 | $27.19 | $23.07 | $26.84 | +17.10% | 17,583,700 |
| Sep 2003 | $24.75 | $25.84 | $22.60 | $22.92 | -6.07% | 20,096,400 |
| Aug 2003 | $20.89 | $24.90 | $20.27 | $24.40 | +17.48% | 15,253,900 |
| Jul 2003 | $18.68 | $21.61 | $18.50 | $20.77 | +8.69% | 19,633,600 |
| Jun 2003 | $20.06 | $21.47 | $18.69 | $19.11 | -2.80% | 17,469,300 |
| May 2003 | $18.60 | $19.83 | $17.05 | $19.66 | +5.25% | 22,306,000 |
| Apr 2003 | $15.63 | $19.25 | $15.52 | $18.68 | +19.82% | 22,013,000 |
| Mar 2003 | $16.86 | $18.81 | $13.80 | $15.59 | -6.65% | 27,106,300 |
| Feb 2003 | $17.04 | $17.58 | $15.57 | $16.70 | -2.85% | 14,248,000 |
| Jan 2003 | $18.22 | $19.45 | $15.78 | $17.19 | -2.77% | 18,609,900 |
| Dec 2002 | $22.85 | $22.94 | $17.18 | $17.68 | -18.22% | 17,123,000 |
| Nov 2002 | $17.50 | $22.40 | $15.89 | $21.62 | +22.15% | 27,143,200 |
| Oct 2002 | $14.72 | $18.17 | $13.01 | $17.70 | +21.82% | 25,823,400 |
| Sep 2002 | $19.10 | $19.19 | $12.75 | $14.53 | -28.07% | 37,896,500 |
| Aug 2002 | $22.08 | $23.59 | $17.51 | $20.20 | -10.38% | 24,571,900 |
| Jul 2002 | $27.70 | $27.97 | $19.42 | $22.54 | -18.33% | 24,743,800 |
| Jun 2002 | $30.31 | $30.50 | $24.74 | $27.60 | -9.80% | 21,138,900 |
| May 2002 | $30.84 | $33.00 | $28.40 | $30.60 | -1.32% | 17,335,200 |
| Apr 2002 | $30.22 | $31.70 | $27.58 | $31.01 | +2.61% | 22,382,900 |
| Mar 2002 | $26.42 | $30.49 | $26.30 | $30.22 | +16.41% | 17,985,200 |
| Feb 2002 | $27.62 | $28.35 | $24.41 | $25.96 | -5.08% | 22,379,700 |
| Jan 2002 | $30.04 | $31.56 | $26.68 | $27.35 | -6.05% | 22,378,900 |
| Dec 2001 | $26.85 | $30.98 | $26.65 | $29.11 | +7.54% | 16,846,200 |
| Nov 2001 | $23.31 | $29.35 | $22.80 | $27.07 | +20.04% | 22,466,600 |
| Oct 2001 | $18.85 | $23.87 | $18.36 | $22.55 | +16.84% | 22,742,500 |
| Sep 2001 | $26.10 | $26.86 | $15.03 | $19.30 | -27.90% | 23,471,500 |
| Aug 2001 | $28.90 | $29.74 | $25.55 | $26.77 | -3.11% | 19,748,000 |
| Jul 2001 | $26.81 | $28.12 | $23.77 | $27.63 | +4.54% | 20,232,400 |
| Jun 2001 | $26.90 | $29.49 | $23.35 | $26.43 | -4.58% | 31,581,600 |
| May 2001 | $30.80 | $34.10 | $27.25 | $27.70 | -10.06% | 25,959,100 |
| Apr 2001 | $27.00 | $30.95 | $24.59 | $30.80 | +15.36% | 34,784,800 |
| Mar 2001 | $32.10 | $37.05 | $24.65 | $26.70 | -18.20% | 37,857,300 |
| Feb 2001 | $38.19 | $38.59 | $31.13 | $32.64 | -14.55% | 24,114,800 |
| Jan 2001 | $36.63 | $42.63 | $31.88 | $38.20 | +5.38% | 34,361,900 |
| Dec 2000 | $34.63 | $41.38 | $31.13 | $36.25 | +10.48% | 28,833,900 |
| Nov 2000 | $39.13 | $41.06 | $31.00 | $32.81 | -17.84% | 31,920,000 |
| Oct 2000 | $43.13 | $43.31 | $33.50 | $39.94 | -6.03% | 36,806,900 |
| Sep 2000 | $50.38 | $51.38 | $41.00 | $42.50 | -13.81% | 23,027,700 |
| Aug 2000 | $47.06 | $49.81 | $40.00 | $49.31 | +9.74% | 29,969,900 |
| Jul 2000 | $47.56 | $54.13 | $40.81 | $44.94 | -5.33% | 22,568,300 |
| Jun 2000 | $44.50 | $53.50 | $44.50 | $47.47 | +7.43% | 27,459,000 |
| May 2000 | $44.38 | $45.63 | $36.88 | $44.19 | -0.98% | 24,029,000 |
| Apr 2000 | $41.25 | $46.00 | $36.38 | $44.63 | +4.20% | 56,510,700 |
| Mar 2000 | $49.39 | $52.06 | $42.16 | $42.83 | -10.54% | 50,738,400 |
| Feb 2000 | $37.25 | $48.88 | $36.89 | $47.88 | +29.61% | 52,242,000 |
| Jan 2000 | $35.84 | $39.81 | $32.00 | $36.94 | +9.44% | 41,110,000 |
| Dec 1999 | $31.00 | $34.13 | $30.08 | $33.75 | +12.97% | 32,786,400 |
| Nov 1999 | $25.64 | $30.78 | $25.00 | $29.88 | +14.97% | 45,385,200 |
| Oct 1999 | $24.66 | $26.47 | $22.94 | $25.98 | +2.91% | 37,262,800 |
| Sep 1999 | $25.92 | $27.59 | $24.22 | $25.25 | -1.76% | 42,896,000 |
| Aug 1999 | $25.13 | $26.66 | $22.95 | $25.70 | +1.67% | 32,414,400 |
| Jul 1999 | $25.00 | $27.69 | $23.61 | $25.28 | +0.25% | 44,589,200 |
| Jun 1999 | $22.25 | $25.22 | $21.88 | $25.22 | +17.13% | 33,226,000 |
| May 1999 | $21.77 | $23.47 | $21.00 | $21.53 | +1.17% | 36,186,400 |
| Apr 1999 | $20.34 | $22.86 | $19.52 | $21.28 | +3.26% | 50,036,000 |
| Mar 1999 | $17.34 | $20.91 | $16.66 | $20.61 | +18.40% | 58,344,000 |
| Feb 1999 | $18.31 | $18.67 | $16.91 | $17.41 | -4.38% | 55,463,600 |
| Jan 1999 | $17.14 | $20.11 | $17.06 | $18.20 | +7.57% | 68,631,200 |
| Dec 1998 | $15.38 | $17.83 | $15.06 | $16.92 | +6.91% | 62,219,200 |
| Nov 1998 | $14.83 | $17.75 | $14.16 | $15.83 | +14.59% | 43,954,800 |
| Oct 1998 | $13.03 | $15.73 | $11.16 | $13.81 | +3.51% | 83,721,600 |
| Sep 1998 | $15.63 | $16.44 | $10.50 | $13.34 | -10.95% | 94,976,800 |
| Aug 1998 | $20.22 | $20.86 | $14.63 | $14.98 | -26.63% | 37,574,800 |
| Jul 1998 | $21.84 | $23.70 | $19.91 | $20.42 | -3.76% | 55,963,600 |
| Jun 1998 | $23.72 | $24.00 | $20.39 | $21.22 | -10.78% | 66,751,600 |
| May 1998 | $23.16 | $25.72 | $23.16 | $23.78 | +5.55% | 36,510,400 |
| Apr 1998 | $18.36 | $23.61 | $17.75 | $22.53 | +22.72% | 62,676,400 |
| Mar 1998 | $19.75 | $19.83 | $17.70 | $18.36 | -5.70% | 60,630,800 |
| Feb 1998 | $17.30 | $19.72 | $16.23 | $19.47 | +16.89% | 52,722,800 |
| Jan 1998 | $15.30 | $17.05 | $13.80 | $16.66 | +10.12% | 51,267,200 |
| Dec 1997 | $17.28 | $17.73 | $13.53 | $15.13 | -9.70% | 85,045,200 |
| Nov 1997 | $19.81 | $20.58 | $16.47 | $16.75 | -14.51% | 45,889,600 |
| Oct 1997 | $21.94 | $22.22 | $17.44 | $19.59 | -6.70% | 56,099,600 |
| Sep 1997 | $18.56 | $21.13 | $17.97 | $21.00 | +17.28% | 34,761,600 |
| Aug 1997 | $20.16 | $20.50 | $17.75 | $17.91 | -12.45% | 43,831,200 |
| Jul 1997 | $17.59 | $21.02 | $17.39 | $20.45 | +13.83% | 61,068,400 |
| Jun 1997 | $14.06 | $18.44 | $14.03 | $17.97 | +28.35% | 48,006,000 |
| May 1997 | $13.59 | $14.63 | $13.41 | $14.00 | +4.67% | 35,731,600 |
| Apr 1997 | $11.03 | $13.50 | $10.81 | $13.38 | +20.56% | 46,267,200 |
| Mar 1997 | $11.25 | $12.22 | $10.53 | $11.09 | -1.39% | 42,742,000 |
| Feb 1997 | $10.09 | $11.56 | $9.78 | $11.25 | +12.50% | 40,770,000 |
| Jan 1997 | $9.94 | $10.84 | $9.75 | $10.00 | 0.00% | 35,363,600 |
| Dec 1996 | $10.06 | $10.16 | $9.47 | $10.00 | -1.54% | 32,781,600 |
| Nov 1996 | $8.88 | $10.22 | $8.78 | $10.16 | +15.25% | 41,318,800 |
| Oct 1996 | $9.00 | $9.47 | $8.22 | $8.81 | -1.74% | 36,963,600 |
| Sep 1996 | $8.28 | $9.28 | $8.16 | $8.97 | +5.90% | 21,736,400 |
| Aug 1996 | $8.25 | $8.66 | $8.03 | $8.47 | +2.26% | 23,473,600 |
| Jul 1996 | $8.16 | $8.34 | $7.19 | $8.28 | +1.53% | 36,474,000 |
| Jun 1996 | $8.75 | $8.84 | $7.84 | $8.16 | -7.12% | 35,757,600 |
| May 1996 | $8.94 | $9.06 | $8.72 | $8.78 | -2.09% | 34,186,400 |
| Apr 1996 | $9.00 | $9.25 | $8.69 | $8.97 | -1.37% | 29,082,800 |
| Mar 1996 | $10.34 | $10.41 | $8.78 | $9.09 | -12.08% | 70,392,400 |
| Feb 1996 | $9.97 | $10.75 | $9.75 | $10.34 | +3.12% | 25,508,400 |
| Jan 1996 | $9.16 | $10.16 | $9.16 | $10.03 | +11.85% | 39,515,600 |
| Dec 1995 | $9.59 | $9.94 | $8.53 | $8.97 | -8.31% | 50,448,800 |
| Nov 1995 | $9.81 | $10.00 | $8.81 | $9.78 | +1.29% | 82,048,000 |
| Oct 1995 | $12.06 | $12.13 | $8.88 | $9.66 | -20.77% | 110,516,800 |
| Sep 1995 | $11.31 | $12.34 | $11.28 | $12.19 | +8.33% | 34,781,200 |
| Aug 1995 | $12.44 | $12.47 | $11.09 | $11.25 | -8.63% | 67,905,200 |
| Jul 1995 | $10.78 | $13.34 | $10.75 | $12.31 | +15.20% | 90,315,200 |
| Jun 1995 | $9.94 | $10.75 | $9.88 | $10.69 | +6.54% | 27,950,800 |
| May 1995 | $9.69 | $10.25 | $9.25 | $10.03 | +4.22% | 99,732,800 |
| Apr 1995 | $8.53 | $9.72 | $8.34 | $9.63 | +12.82% | 26,093,600 |
| Mar 1995 | $8.22 | $8.72 | $8.00 | $8.53 | +3.80% | 40,701,600 |
| Feb 1995 | $7.88 | $8.53 | $7.81 | $8.22 | +4.37% | 57,650,000 |
| Jan 1995 | $7.47 | $8.09 | $7.41 | $7.88 | +7.23% | 26,979,600 |
| Dec 1994 | $7.63 | $7.66 | $7.16 | $7.34 | -2.89% | 16,728,800 |
| Nov 1994 | $8.22 | $8.41 | $7.16 | $7.56 | -7.63% | 49,378,400 |
| Oct 1994 | $7.59 | $8.34 | $7.41 | $8.19 | +7.82% | 33,969,600 |
| Sep 1994 | $8.13 | $8.41 | $7.53 | $7.59 | -6.90% | 17,254,400 |
| Aug 1994 | $7.78 | $8.47 | $7.75 | $8.16 | +5.67% | 27,521,600 |
| Jul 1994 | $7.19 | $7.72 | $7.13 | $7.72 | +7.39% | 17,072,000 |
| Jun 1994 | $6.91 | $7.22 | $6.56 | $7.19 | +2.68% | 17,270,000 |
| May 1994 | $7.44 | $7.91 | $6.75 | $7.00 | -3.86% | 34,062,800 |
| Apr 1994 | $6.56 | $7.47 | $6.50 | $7.28 | +7.87% | 30,488,800 |
| Mar 1994 | $6.19 | $7.47 | $6.00 | $6.75 | +9.09% | 76,418,800 |
| Feb 1994 | $6.28 | $6.28 | $5.78 | $6.19 | -1.98% | 23,293,600 |
| Jan 1994 | $5.25 | $6.31 | $5.25 | $6.31 | +22.42% | 41,577,600 |
| Dec 1993 | $4.91 | $5.25 | $4.88 | $5.16 | +5.77% | 18,507,200 |
| Nov 1993 | $5.22 | $5.47 | $4.75 | $4.88 | -6.59% | 28,127,600 |
| Oct 1993 | $5.00 | $5.31 | $4.94 | $5.22 | +2.45% | 34,115,600 |
| Sep 1993 | $4.88 | $5.13 | $4.75 | $5.09 | +3.82% | 35,306,400 |
| Aug 1993 | $4.00 | $4.94 | $3.97 | $4.91 | +23.62% | 38,414,000 |
| Jul 1993 | $3.97 | $4.22 | $3.94 | $3.97 | +0.79% | 19,255,200 |
| Jun 1993 | $3.78 | $4.00 | $3.66 | $3.94 | +2.44% | 21,776,000 |
| May 1993 | $3.59 | $3.97 | $3.53 | $3.84 | +3.36% | 48,814,000 |
| Apr 1993 | $3.44 | $3.81 | $3.34 | $3.72 | +7.21% | 18,899,200 |
| Mar 1993 | $2.88 | $3.50 | $2.75 | $3.47 | +16.84% | 22,893,200 |
| Feb 1993 | $3.25 | $3.38 | $2.91 | $2.97 | -7.77% | 17,235,600 |
| Jan 1993 | $2.75 | $3.38 | $2.72 | $3.22 | +19.77% | 23,790,400 |
| Dec 1992 | $2.88 | $3.00 | $2.59 | $2.69 | -5.50% | 23,510,000 |
| Nov 1992 | $2.72 | $2.88 | $2.41 | $2.84 | +3.41% | 28,771,200 |
| Oct 1992 | $3.56 | $3.59 | $2.69 | $2.75 | -22.12% | 23,818,400 |
| Sep 1992 | $3.84 | $4.03 | $3.34 | $3.53 | -7.38% | 17,157,200 |
| Aug 1992 | $3.66 | $3.84 | $3.41 | $3.81 | +5.17% | 17,478,400 |
| Jul 1992 | $4.38 | $4.41 | $3.50 | $3.63 | -17.73% | 12,692,400 |
| Jun 1992 | $5.38 | $5.47 | $4.16 | $4.41 | -17.54% | 42,952,400 |
| May 1992 | $5.19 | $5.41 | $4.97 | $5.34 | +3.64% | 19,918,400 |
| Apr 1992 | $4.94 | $5.19 | $4.78 | $5.16 | +3.77% | 14,946,800 |
| Mar 1992 | $4.94 | $5.16 | $4.81 | $4.97 | 0.00% | 21,358,400 |
| Feb 1992 | $4.38 | $5.25 | $4.25 | $4.97 | +13.57% | 22,541,200 |
| Jan 1992 | $4.38 | $4.59 | $4.06 | $4.38 | 0.00% | 18,705,600 |
| Dec 1991 | $4.41 | $4.56 | $4.03 | $4.38 | -2.10% | 7,717,600 |
| Nov 1991 | $4.50 | $4.81 | $4.47 | $4.47 | -0.69% | 11,871,200 |
| Oct 1991 | $4.47 | $4.59 | $4.19 | $4.50 | 0.00% | 19,890,400 |
| Sep 1991 | $4.72 | $4.91 | $4.44 | $4.50 | -3.36% | 13,801,200 |
| Aug 1991 | $4.34 | $4.72 | $4.00 | $4.66 | +11.20% | 10,998,400 |
| Jul 1991 | $3.78 | $4.28 | $3.59 | $4.19 | +11.67% | 6,864,800 |
| Jun 1991 | $4.03 | $4.09 | $3.72 | $3.75 | -7.69% | 11,382,800 |
| May 1991 | $3.75 | $4.13 | $3.72 | $4.06 | +16.07% | 11,156,800 |
| Apr 1991 | $3.63 | $3.97 | $3.41 | $3.50 | -3.45% | 4,136,800 |
| Mar 1991 | $3.88 | $4.03 | $3.56 | $3.63 | -7.20% | 7,130,800 |
| Feb 1991 | $3.56 | $3.97 | $3.50 | $3.91 | +11.61% | 10,322,000 |
| Jan 1991 | $2.94 | $3.53 | $2.81 | $3.50 | +19.15% | 7,818,000 |
| Dec 1990 | $3.19 | $3.25 | $2.91 | $2.94 | -7.84% | 7,046,800 |
| Nov 1990 | $2.78 | $3.28 | $2.75 | $3.19 | +13.33% | 15,848,800 |
| Oct 1990 | $3.19 | $3.22 | $2.78 | $2.81 | -8.16% | 20,224,400 |
| Sep 1990 | $3.28 | $3.56 | $2.94 | $3.06 | -7.55% | 8,038,400 |
| Aug 1990 | $3.81 | $3.81 | $3.25 | $3.31 | -13.11% | 12,092,400 |
| Jul 1990 | $4.16 | $4.28 | $3.72 | $3.81 | -14.08% | 18,866,800 |
| Jun 1990 | $4.56 | $4.59 | $4.13 | $4.44 | -2.74% | 16,754,400 |
| May 1990 | $5.03 | $5.06 | $4.19 | $4.56 | -9.88% | 22,822,800 |
| Apr 1990 | $5.50 | $5.66 | $5.00 | $5.06 | -10.00% | 9,118,800 |
| Mar 1990 | $5.31 | $5.75 | $5.16 | $5.63 | +4.65% | 10,674,800 |
| Feb 1990 | $5.81 | $6.00 | $5.34 | $5.38 | -6.52% | 11,814,400 |
| Jan 1990 | $6.25 | $6.25 | $5.53 | $5.75 | -8.00% | 11,149,600 |
| Dec 1989 | $6.13 | $6.31 | $5.75 | $6.25 | +2.04% | 15,252,400 |
| Nov 1989 | $5.81 | $6.13 | $5.44 | $6.13 | +5.38% | 17,228,800 |
| Oct 1989 | $5.66 | $5.91 | $4.97 | $5.81 | +1.64% | 14,894,000 |
| Sep 1989 | $4.88 | $5.72 | $4.81 | $5.72 | +17.31% | 17,996,000 |
| Aug 1989 | $5.00 | $5.09 | $4.63 | $4.88 | -3.11% | 13,733,200 |
| Jul 1989 | $4.41 | $5.13 | $4.41 | $5.03 | +15.83% | 14,540,400 |
| Jun 1989 | $4.25 | $4.69 | $4.22 | $4.34 | +1.46% | 8,336,400 |
| May 1989 | $4.28 | $4.38 | $4.09 | $4.28 | -4.20% | 14,175,600 |
| Apr 1989 | $4.56 | $4.78 | $4.41 | $4.47 | -2.05% | 8,442,800 |
| Mar 1989 | $4.38 | $4.84 | $4.34 | $4.56 | +3.54% | 9,294,000 |
| Feb 1989 | $4.28 | $4.44 | $4.19 | $4.41 | +1.44% | 12,999,200 |
| Jan 1989 | $4.38 | $4.50 | $4.31 | $4.34 | +1.46% | 8,251,600 |
| Dec 1988 | $3.88 | $4.31 | $3.88 | $4.28 | +9.60% | 8,210,000 |
| Nov 1988 | $3.97 | $4.09 | $3.88 | $3.91 | -2.34% | 7,926,800 |
| Oct 1988 | $3.81 | $4.00 | $3.59 | $4.00 | +4.92% | 10,650,400 |
| Sep 1988 | $3.78 | $3.94 | $3.69 | $3.81 | -0.81% | 6,976,400 |
| Aug 1988 | $3.75 | $3.97 | $3.69 | $3.84 | +2.50% | 11,571,600 |
| Jul 1988 | $4.03 | $4.44 | $3.63 | $3.75 | -6.98% | 12,570,800 |
| Jun 1988 | $3.75 | $4.06 | $3.69 | $4.03 | +8.40% | 5,720,400 |
| May 1988 | $3.72 | $3.75 | $3.53 | $3.72 | -2.46% | 3,307,600 |
| Apr 1988 | $3.78 | $3.97 | $3.69 | $3.81 | 0.00% | 3,366,800 |
| Mar 1988 | $3.56 | $4.09 | $3.56 | $3.81 | +6.09% | 12,195,600 |
| Feb 1988 | $3.28 | $3.75 | $3.22 | $3.59 | +10.58% | 13,073,600 |
| Jan 1988 | $3.63 | $3.78 | $3.16 | $3.25 | -10.34% | 8,814,400 |
| Dec 1987 | $3.91 | $4.03 | $3.56 | $3.63 | -4.92% | 8,572,000 |
| Nov 1987 | $4.38 | $4.38 | $3.44 | $3.81 | -12.86% | 11,344,800 |
| Oct 1987 | $6.22 | $6.41 | $4.06 | $4.38 | -29.65% | 16,755,600 |
| Sep 1987 | $6.44 | $6.56 | $6.09 | $6.22 | -3.40% | 7,758,800 |
| Aug 1987 | $6.44 | $6.56 | $6.34 | $6.44 | -1.44% | 6,474,800 |
| Jul 1987 | $6.22 | $6.84 | $6.16 | $6.53 | +4.50% | 11,618,400 |
| Jun 1987 | $5.84 | $6.34 | $5.81 | $6.25 | +6.95% | 8,860,000 |
| May 1987 | $5.91 | $6.31 | $5.81 | $5.84 | -1.58% | 11,723,600 |
| Apr 1987 | $5.97 | $6.47 | $5.84 | $5.94 | -1.04% | 10,872,800 |
| Mar 1987 | $5.94 | $6.13 | $5.78 | $6.00 | +1.05% | 15,973,200 |
| Feb 1987 | $5.34 | $6.06 | $5.34 | $5.94 | +11.11% | 12,563,600 |
| Jan 1987 | $5.00 | $5.66 | $4.97 | $5.34 | +7.55% | 15,860,400 |
| Dec 1986 | $5.28 | $5.34 | $4.75 | $4.97 | -5.92% | 8,464,800 |
| Nov 1986 | $4.69 | $5.28 | $4.66 | $5.28 | +12.67% | 10,761,200 |
| Oct 1986 | $5.91 | $6.09 | $4.66 | $4.69 | -20.64% | 35,006,400 |
| Sep 1986 | $6.03 | $6.16 | $5.53 | $5.91 | -2.07% | 10,944,000 |
| Aug 1986 | $4.94 | $6.09 | $4.94 | $6.03 | +22.15% | 10,883,600 |
| Jul 1986 | $5.22 | $5.41 | $4.88 | $4.94 | -5.95% | 14,456,800 |
| Jun 1986 | $5.50 | $5.56 | $5.22 | $5.25 | -4.55% | 9,692,400 |
| May 1986 | $6.16 | $6.19 | $5.31 | $5.50 | -11.56% | 25,921,200 |
| Apr 1986 | $6.13 | $6.47 | $5.94 | $6.22 | +1.53% | 18,856,000 |
| Mar 1986 | $6.03 | $6.41 | $5.97 | $6.13 | +1.03% | 13,088,400 |
| Feb 1986 | $5.69 | $6.25 | $5.69 | $6.06 | +6.59% | 17,018,400 |
| Jan 1986 | $5.69 | $5.78 | $5.25 | $5.69 | +1.68% | 39,243,600 |
| Dec 1985 | $4.94 | $5.63 | $4.84 | $5.59 | +13.29% | 24,448,000 |
| Nov 1985 | $4.13 | $5.00 | $4.06 | $4.94 | +19.70% | 67,593,200 |
| Oct 1985 | $3.94 | $4.22 | $3.81 | $4.13 | +4.76% | 17,223,200 |
| Sep 1985 | $3.88 | $4.06 | $3.72 | $3.94 | +1.61% | 14,054,000 |
| Aug 1985 | $3.78 | $3.91 | $3.56 | $3.88 | +2.48% | 21,689,600 |
| Jul 1985 | $3.84 | $3.91 | $3.56 | $3.78 | -1.63% | 31,625,600 |
| Jun 1985 | $4.06 | $4.13 | $3.56 | $3.84 | -5.38% | 32,192,800 |
| May 1985 | $4.00 | $4.09 | $3.72 | $4.06 | +1.56% | 32,754,800 |
| Apr 1985 | $4.09 | $4.28 | $3.97 | $4.00 | -2.29% | 21,774,000 |
| Mar 1985 | $4.09 | $4.28 | $4.03 | $4.09 | 0.00% | 28,026,000 |
| Feb 1985 | $4.16 | $4.16 | $3.78 | $4.09 | -1.50% | 28,068,800 |
| Jan 1985 | $3.91 | $4.22 | $3.88 | $4.16 | +6.40% | 26,371,200 |
| Dec 1984 | $3.84 | $4.03 | $3.75 | $3.91 | +0.81% | 14,305,600 |
| Nov 1984 | $4.16 | $4.34 | $3.84 | $3.88 | -6.77% | 21,643,600 |
| Oct 1984 | $3.88 | $4.22 | $3.78 | $4.16 | +7.26% | 23,258,400 |
| Sep 1984 | $3.88 | $4.03 | $3.75 | $3.88 | 0.00% | 24,225,600 |
| Aug 1984 | $3.44 | $3.91 | $3.44 | $3.88 | +15.89% | 32,483,200 |
| Jul 1984 | $3.72 | $3.72 | $3.22 | $3.34 | -10.08% | 15,436,800 |
| Jun 1984 | $3.63 | $3.75 | $3.50 | $3.72 | +6.25% | 17,914,800 |
| May 1984 | $3.63 | $3.94 | $3.50 | $3.50 | -2.61% | 20,200,800 |
| Apr 1984 | $4.19 | $4.22 | $3.59 | $3.59 | -14.18% | 24,339,200 |
| Mar 1984 | $3.94 | $4.25 | $3.88 | $4.19 | +7.20% | 22,194,000 |
| Feb 1984 | $3.72 | $4.00 | $3.31 | $3.91 | +5.04% | 34,098,000 |
| Jan 1984 | $3.69 | $4.03 | $3.59 | $3.72 | +3.48% | 24,367,600 |
| Dec 1983 | $3.59 | $3.66 | $3.28 | $3.59 | 0.00% | 20,991,600 |
| Nov 1983 | $3.75 | $3.75 | $3.28 | $3.59 | -6.50% | 39,676,400 |
| Oct 1983 | $3.94 | $4.13 | $3.84 | $3.84 | -2.38% | 23,470,800 |
| Sep 1983 | $4.09 | $4.25 | $3.88 | $3.94 | -4.55% | 37,802,000 |
| Aug 1983 | $4.25 | $4.34 | $3.59 | $4.13 | -2.94% | 41,517,200 |
| Jul 1983 | $4.53 | $4.69 | $4.22 | $4.25 | -6.21% | 23,084,000 |
| Jun 1983 | $4.00 | $4.91 | $3.97 | $4.53 | +11.54% | 56,951,600 |
| May 1983 | $4.19 | $4.34 | $4.00 | $4.06 | -3.70% | 46,181,600 |
| Apr 1983 | $3.97 | $4.53 | $3.97 | $4.22 | +6.30% | 35,852,800 |
| Mar 1983 | $3.25 | $4.09 | $3.25 | $3.97 | +22.12% | 38,651,200 |
| Feb 1983 | $3.06 | $3.41 | $3.03 | $3.25 | +6.12% | 39,549,200 |
| Jan 1983 | $2.63 | $3.09 | $2.63 | $3.06 | +18.07% | 18,752,000 |
| Dec 1982 | $2.44 | $2.72 | $2.44 | $2.59 | +9.21% | 3,217,200 |
| Nov 1982 | $2.56 | $2.69 | $2.38 | $2.38 | -5.00% | 4,867,200 |
| Oct 1982 | $2.28 | $2.59 | $2.28 | $2.50 | +9.59% | 7,435,200 |
| Sep 1982 | $2.25 | $2.41 | $2.22 | $2.28 | +1.39% | 1,508,400 |
| Aug 1982 | $2.19 | $2.31 | $2.06 | $2.25 | +2.86% | 1,094,800 |
| Jul 1982 | $2.06 | $2.25 | $2.03 | $2.19 | +6.06% | 738,000 |
| Jun 1982 | $2.28 | $2.28 | $2.03 | $2.06 | -9.59% | 440,800 |
| May 1982 | $2.34 | $2.50 | $2.28 | $2.28 | -2.67% | 323,600 |
| Apr 1982 | $2.28 | $2.41 | $2.28 | $2.34 | +5.63% | 1,394,400 |
| Mar 1982 | $2.28 | $2.31 | $2.03 | $2.22 | -2.74% | 6,489,200 |
| Feb 1982 | $2.22 | $2.31 | $2.19 | $2.28 | 0.00% | 451,600 |
| Jan 1982 | $2.06 | $2.31 | $2.00 | $2.28 | +12.31% | 1,525,200 |
| Dec 1981 | $2.06 | $2.09 | $1.91 | $2.03 | -1.51% | 1,372,800 |
| Nov 1981 | $1.97 | $2.09 | $1.84 | $2.06 | +8.19% | 1,187,600 |
| Oct 1981 | $1.84 | $2.09 | $1.84 | $1.91 | +5.18% | 367,600 |
| Sep 1981 | $2.03 | $2.06 | $1.72 | $1.81 | -10.77% | 792,400 |
| Aug 1981 | $2.19 | $2.19 | $1.97 | $2.03 | -7.14% | 543,200 |
| Jul 1981 | $2.25 | $2.25 | $1.97 | $2.19 | -2.78% | 703,200 |
| Jun 1981 | $2.13 | $2.34 | $2.13 | $2.25 | +5.88% | 2,480,400 |
| May 1981 | $2.19 | $2.22 | $2.00 | $2.13 | -2.86% | 1,317,600 |
| Apr 1981 | $2.19 | $2.28 | $2.13 | $2.19 | +6.06% | 1,640,000 |
| Mar 1981 | $2.00 | $2.22 | $1.91 | $2.06 | +1.54% | 1,778,400 |
| Feb 1981 | $1.84 | $2.09 | $1.81 | $2.03 | +10.17% | 992,400 |
| Jan 1981 | $1.75 | $1.91 | $1.75 | $1.84 | +5.36% | 1,962,400 |
| Dec 1980 | $1.84 | $1.84 | $1.66 | $1.75 | -5.09% | 3,230,400 |
| Nov 1980 | $2.00 | $2.03 | $1.84 | $1.84 | -7.81% | 2,265,600 |
| Oct 1980 | $2.09 | $2.25 | $2.00 | $2.00 | -3.03% | 2,030,800 |
| Sep 1980 | $2.19 | $2.31 | $2.06 | $2.06 | -5.71% | 1,290,400 |
| Aug 1980 | $2.50 | $2.59 | $2.19 | $2.19 | -12.50% | 1,042,400 |
| Jul 1980 | $2.22 | $2.56 | $2.22 | $2.50 | +12.67% | 926,000 |
| Jun 1980 | $2.28 | $2.38 | $2.22 | $2.22 | -2.74% | 262,000 |
| May 1980 | $2.31 | $2.41 | $2.19 | $2.28 | -1.35% | 153,600 |
| Apr 1980 | $2.00 | $2.41 | $2.00 | $2.31 | +17.46% | 331,200 |
| Mar 1980 | $2.13 | $2.22 | $1.97 | $1.97 | – | 174,000 |
Seasonality
PHG 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 | 2.0% | -1.0% | -0.7% | 6.0% | -0.1% | 0.3% | 3.0% | -0.5% | -1.5% | -5.0% | 2.4% | 0.9% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 6.0% | 11.5% | -14.4% | -3.9% | 4.1% | 3.0% | -3.3% | 1.0% | -8.1% | 11.0% | ||
| 2025 | 8.9% | -5.6% | -2.4% | -0.2% | -5.5% | 4.1% | 9.3% | 5.3% | -1.2% | 0.2% | 3.1% | -3.8% |
| 2024 | -9.4% | -5.1% | -0.2% | 32.8% | 2.2% | -7.1% | 11.8% | 7.1% | 8.5% | -19.9% | 4.0% | -7.0% |
| 2023 | 14.2% | -4.6% | 12.4% | 15.1% | -10.6% | 14.9% | -4.5% | 7.8% | -10.7% | -4.9% | 7.7% | 14.3% |
| 2022 | -9.7% | 2.4% | -10.4% | -15.6% | 4.7% | -17.0% | -3.7% | -20.1% | -7.2% | -17.8% | 18.9% | -0.3% |
| 2021 | 0.2% | 0.2% | 4.8% | -0.7% | 1.5% | -12.0% | -7.4% | 0.2% | -3.7% | 6.3% | -25.5% | 4.7% |
| 2020 | -6.2% | -6.3% | -6.4% | 9.3% | 3.5% | 3.0% | 10.5% | -8.2% | -0.7% | -1.4% | 10.8% | 5.1% |
| 2019 | 12.3% | 0.7% | 2.9% | 5.2% | -5.7% | 10.0% | 7.4% | 0.6% | -2.0% | -4.8% | 5.9% | 5.0% |
| 2018 | 7.8% | -6.6% | 0.7% | 10.2% | -0.3% | 2.7% | 3.7% | 1.8% | 2.0% | -18.2% | 1.9% | -7.5% |
| 2017 | -3.9% | 3.1% | 6.0% | 7.2% | 5.1% | 1.4% | 6.6% | -0.5% | 8.4% | -1.0% | -5.0% | -2.4% |