PLDT Inc. (PHI) stock
PHINYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as PHTCF
$17.78+0.09 (+0.51%)
Close on Oct 30, 2026Market cap $19.43BP/E 8.6Yield –
Price history
PLDT share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.78
+0.51% on the day
52-week range
$16.71 – $24.51
-27.5% from the high
Change over 52 weeks
-6.6%
From $19.03 on Oct 30, 2025
Average volume
185,622
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.51 | $20.27 | $17.13 | $17.78 | -0.06% | 5,682,093 |
| Sep 2026 | $17.95 | $18.53 | $16.71 | $17.79 | -0.39% | 3,665,366 |
| Aug 2026 | $19.83 | $20.10 | $17.75 | $17.86 | -9.29% | 2,443,606 |
| Jul 2026 | $17.41 | $20.16 | $17.41 | $19.69 | +12.39% | 4,133,555 |
| Jun 2026 | $18.10 | $18.54 | $17.05 | $17.52 | -3.68% | 5,146,501 |
| May 2026 | $20.37 | $20.72 | $18.10 | $18.19 | -10.13% | 2,205,137 |
| Apr 2026 | $21.20 | $21.31 | $19.75 | $20.24 | -3.80% | 2,048,638 |
| Mar 2026 | $23.69 | $23.74 | $20.53 | $21.04 | -12.08% | 4,372,100 |
| Feb 2026 | $22.71 | $24.51 | $22.43 | $23.93 | +6.07% | 1,270,968 |
| Jan 2026 | $21.78 | $23.20 | $21.13 | $22.56 | +3.77% | 970,825 |
| Dec 2025 | $22.10 | $22.21 | $21.04 | $21.74 | -2.69% | 1,169,878 |
| Nov 2025 | $19.34 | $22.59 | $18.92 | $22.34 | +15.27% | 2,045,402 |
| Oct 2025 | $18.80 | $19.50 | $18.66 | $19.38 | +3.64% | 2,682,172 |
| Sep 2025 | $20.39 | $20.39 | $18.61 | $18.70 | -8.69% | 3,093,267 |
| Aug 2025 | $23.20 | $23.46 | $20.22 | $20.48 | -11.27% | 1,844,471 |
| Jul 2025 | $21.69 | $23.43 | $21.51 | $23.08 | +6.07% | 1,422,790 |
| Jun 2025 | $22.42 | $23.03 | $21.02 | $21.76 | -2.94% | 1,472,206 |
| May 2025 | $23.50 | $24.09 | $21.97 | $22.42 | -4.47% | 1,235,084 |
| Apr 2025 | $21.71 | $23.72 | $20.29 | $23.47 | +7.32% | 1,985,469 |
| Mar 2025 | $22.81 | $25.12 | $21.70 | $21.87 | -4.08% | 1,657,062 |
| Feb 2025 | $22.69 | $24.10 | $22.50 | $22.80 | +0.48% | 1,087,753 |
| Jan 2025 | $22.15 | $23.07 | $21.73 | $22.69 | +2.44% | 1,095,977 |
| Dec 2024 | $22.32 | $23.25 | $21.00 | $22.15 | -0.18% | 1,820,671 |
| Nov 2024 | $24.02 | $24.40 | $21.52 | $22.19 | -7.62% | 1,603,784 |
| Oct 2024 | $27.08 | $27.73 | $23.85 | $24.02 | -10.64% | 777,537 |
| Sep 2024 | $26.39 | $27.93 | $25.58 | $26.88 | -0.26% | 553,371 |
| Aug 2024 | $26.52 | $29.05 | $25.66 | $26.95 | +1.74% | 515,507 |
| Jul 2024 | $24.72 | $26.61 | $24.29 | $26.49 | +7.86% | 478,246 |
| Jun 2024 | $25.14 | $25.42 | $23.02 | $24.56 | -2.73% | 651,505 |
| May 2024 | $23.61 | $26.00 | $23.30 | $25.25 | +6.32% | 837,928 |
| Apr 2024 | $24.75 | $24.75 | $22.56 | $23.75 | -3.69% | 822,086 |
| Mar 2024 | $22.92 | $30.39 | $22.59 | $24.66 | +7.03% | 5,035,146 |
| Feb 2024 | $22.28 | $23.48 | $22.17 | $23.04 | +3.09% | 410,530 |
| Jan 2024 | $23.46 | $23.58 | $22.07 | $22.35 | -4.61% | 599,120 |
| Dec 2023 | $22.62 | $23.97 | $22.49 | $23.43 | +1.30% | 655,802 |
| Nov 2023 | $21.71 | $23.26 | $21.71 | $23.13 | +6.00% | 933,227 |
| Oct 2023 | $20.50 | $22.11 | $20.27 | $21.82 | +5.61% | 1,280,835 |
| Sep 2023 | $20.64 | $21.20 | $19.02 | $20.66 | +1.22% | 1,454,550 |
| Aug 2023 | $23.40 | $23.74 | $20.22 | $20.41 | -12.67% | 894,819 |
| Jul 2023 | $23.62 | $24.30 | $22.77 | $23.37 | 0.00% | 746,960 |
| Jun 2023 | $21.14 | $24.22 | $21.14 | $23.37 | +10.55% | 848,520 |
| May 2023 | $21.60 | $23.01 | $20.90 | $21.14 | -2.17% | 1,265,617 |
| Apr 2023 | $25.19 | $25.19 | $21.05 | $21.61 | -14.42% | 1,556,358 |
| Mar 2023 | $23.55 | $25.64 | $22.63 | $25.25 | +7.68% | 1,592,331 |
| Feb 2023 | $25.80 | $26.97 | $23.28 | $23.45 | -8.40% | 1,363,578 |
| Jan 2023 | $23.49 | $27.98 | $23.13 | $25.60 | +12.28% | 2,111,989 |
| Dec 2022 | $30.08 | $30.64 | $20.20 | $22.80 | -23.59% | 1,749,810 |
| Nov 2022 | $27.74 | $30.23 | $26.24 | $29.84 | +8.43% | 1,125,157 |
| Oct 2022 | $25.15 | $27.97 | $23.76 | $27.52 | +8.77% | 1,733,083 |
| Sep 2022 | $28.76 | $29.67 | $24.66 | $25.30 | -13.00% | 1,864,770 |
| Aug 2022 | $30.17 | $32.27 | $29.02 | $29.08 | -5.06% | 1,434,327 |
| Jul 2022 | $29.94 | $31.41 | $27.59 | $30.63 | +0.69% | 2,076,343 |
| Jun 2022 | $36.67 | $37.25 | $30.18 | $30.42 | -17.76% | 1,800,131 |
| May 2022 | $35.68 | $39.00 | $34.77 | $36.99 | +4.02% | 1,005,268 |
| Apr 2022 | $34.92 | $37.57 | $34.54 | $35.56 | +1.20% | 578,723 |
| Mar 2022 | $34.96 | $37.41 | $32.18 | $35.14 | -0.14% | 934,590 |
| Feb 2022 | $36.74 | $38.69 | $33.71 | $35.19 | -3.80% | 552,223 |
| Jan 2022 | $35.50 | $38.05 | $35.36 | $36.58 | +2.41% | 536,096 |
| Dec 2021 | $33.23 | $37.71 | $31.78 | $35.72 | +7.30% | 958,441 |
| Nov 2021 | $32.97 | $34.71 | $32.17 | $33.29 | +1.43% | 589,519 |
| Oct 2021 | $32.78 | $33.61 | $31.21 | $32.82 | +0.77% | 1,031,739 |
| Sep 2021 | $29.20 | $33.59 | $28.30 | $32.57 | +12.12% | 1,646,668 |
| Aug 2021 | $24.52 | $29.26 | $23.71 | $29.05 | +18.67% | 2,151,240 |
| Jul 2021 | $26.39 | $26.87 | $24.24 | $24.48 | -6.85% | 1,326,157 |
| Jun 2021 | $27.72 | $28.14 | $25.70 | $26.28 | -4.68% | 1,737,112 |
| May 2021 | $26.25 | $27.69 | $25.74 | $27.57 | +5.23% | 1,643,571 |
| Apr 2021 | $26.31 | $26.85 | $25.40 | $26.20 | +0.15% | 1,309,914 |
| Mar 2021 | $26.74 | $28.47 | $24.81 | $26.16 | -0.76% | 2,928,330 |
| Feb 2021 | $30.84 | $30.89 | $26.15 | $26.36 | -11.69% | 3,281,104 |
| Jan 2021 | $28.45 | $35.49 | $28.08 | $29.85 | +6.95% | 1,594,414 |
| Dec 2020 | $28.53 | $28.87 | $27.36 | $27.91 | +1.27% | 922,701 |
| Nov 2020 | $26.41 | $30.26 | $25.87 | $27.56 | +2.26% | 853,694 |
| Oct 2020 | $27.03 | $27.98 | $25.55 | $26.95 | -0.37% | 2,111,206 |
| Sep 2020 | $29.60 | $29.89 | $26.81 | $27.05 | -8.58% | 4,218,750 |
| Aug 2020 | $26.87 | $30.58 | $26.23 | $29.59 | +11.07% | 1,553,144 |
| Jul 2020 | $24.59 | $28.93 | $24.54 | $26.64 | +9.14% | 2,789,125 |
| Jun 2020 | $24.44 | $24.88 | $22.76 | $24.41 | -0.12% | 2,136,889 |
| May 2020 | $24.22 | $25.26 | $23.11 | $24.44 | -1.25% | 2,053,842 |
| Apr 2020 | $21.00 | $26.28 | $20.56 | $24.75 | +20.38% | 5,379,231 |
| Mar 2020 | $18.88 | $20.98 | $15.91 | $20.56 | +8.21% | 3,265,871 |
| Feb 2020 | $19.22 | $21.11 | $18.54 | $19.00 | -0.89% | 1,535,770 |
| Jan 2020 | $19.75 | $21.61 | $19.09 | $19.17 | -4.10% | 1,882,004 |
| Dec 2019 | $21.53 | $21.53 | $19.25 | $19.99 | -7.71% | 4,668,348 |
| Nov 2019 | $21.08 | $22.23 | $20.75 | $21.66 | +3.79% | 1,123,211 |
| Oct 2019 | $22.06 | $22.06 | $20.56 | $20.87 | -5.14% | 1,480,789 |
| Sep 2019 | $22.18 | $23.38 | $20.88 | $22.00 | -0.86% | 1,201,417 |
| Aug 2019 | $22.00 | $23.00 | $20.44 | $22.19 | +0.63% | 3,142,511 |
| Jul 2019 | $24.96 | $25.47 | $21.44 | $22.05 | -11.16% | 2,231,494 |
| Jun 2019 | $24.35 | $25.45 | $22.73 | $24.82 | -1.90% | 2,534,949 |
| May 2019 | $23.63 | $25.72 | $23.00 | $25.30 | +6.98% | 2,520,538 |
| Apr 2019 | $21.71 | $24.43 | $21.10 | $23.65 | +9.14% | 2,166,344 |
| Mar 2019 | $19.86 | $22.46 | $19.36 | $21.67 | +8.30% | 3,130,927 |
| Feb 2019 | $24.86 | $25.08 | $19.86 | $20.01 | -19.35% | 1,872,494 |
| Jan 2019 | $21.20 | $26.33 | $20.78 | $24.81 | +16.04% | 4,979,546 |
| Dec 2018 | $21.67 | $22.55 | $20.49 | $21.38 | -0.93% | 2,552,757 |
| Nov 2018 | $25.46 | $26.56 | $21.45 | $21.58 | -15.11% | 1,686,128 |
| Oct 2018 | $25.97 | $27.00 | $24.65 | $25.42 | -1.09% | 1,732,664 |
| Sep 2018 | $26.28 | $26.86 | $24.45 | $25.70 | -1.98% | 1,765,678 |
| Aug 2018 | $25.28 | $27.65 | $24.83 | $26.22 | +4.96% | 1,656,995 |
| Jul 2018 | $23.35 | $26.15 | $23.34 | $24.98 | +6.84% | 1,585,351 |
| Jun 2018 | $24.36 | $25.23 | $21.58 | $23.38 | -3.23% | 2,236,625 |
| May 2018 | $27.63 | $27.63 | $24.06 | $24.16 | -12.11% | 1,833,701 |
| Apr 2018 | $28.34 | $29.07 | $25.89 | $27.49 | -3.10% | 1,439,436 |
| Mar 2018 | $29.01 | $29.94 | $26.97 | $28.37 | -1.83% | 2,003,260 |
| Feb 2018 | $30.98 | $30.98 | $28.51 | $28.90 | -5.40% | 1,488,139 |
| Jan 2018 | $30.16 | $32.66 | $27.82 | $30.55 | +1.56% | 2,112,139 |
| Dec 2017 | $29.19 | $31.64 | $28.09 | $30.08 | +3.05% | 1,992,180 |
| Nov 2017 | $33.16 | $34.38 | $29.10 | $29.19 | -11.71% | 1,358,155 |
| Oct 2017 | $31.50 | $33.92 | $31.49 | $33.06 | +3.57% | 1,808,079 |
| Sep 2017 | $33.40 | $33.93 | $30.71 | $31.92 | -4.57% | 1,515,671 |
| Aug 2017 | $32.40 | $34.51 | $31.86 | $33.45 | +3.02% | 1,719,019 |
| Jul 2017 | $34.91 | $35.05 | $32.09 | $32.47 | -8.04% | 1,542,253 |
| Jun 2017 | $35.70 | $38.54 | $35.01 | $35.31 | +0.31% | 2,386,968 |
| May 2017 | $35.60 | $36.04 | $31.49 | $35.20 | -0.87% | 2,050,222 |
| Apr 2017 | $31.95 | $36.16 | $31.95 | $35.51 | +10.42% | 2,508,803 |
| Mar 2017 | $28.00 | $32.59 | $27.71 | $32.16 | +14.73% | 2,469,919 |
| Feb 2017 | $29.97 | $30.46 | $27.60 | $28.03 | -6.72% | 2,064,672 |
| Jan 2017 | $27.65 | $31.98 | $27.65 | $30.05 | +9.07% | 2,435,653 |
| Dec 2016 | $26.45 | $28.23 | $25.50 | $27.55 | +4.00% | 2,831,215 |
| Nov 2016 | $32.08 | $32.08 | $26.00 | $26.49 | -16.70% | 3,164,637 |
| Oct 2016 | $35.53 | $36.11 | $31.38 | $31.80 | -10.85% | 1,966,527 |
| Sep 2016 | $38.53 | $39.90 | $34.64 | $35.67 | -7.54% | 2,024,400 |
| Aug 2016 | $45.44 | $46.13 | $38.00 | $38.58 | -14.40% | 3,005,000 |
| Jul 2016 | $45.04 | $45.95 | $43.40 | $45.07 | +1.12% | 2,252,500 |
| Jun 2016 | $41.42 | $45.88 | $40.62 | $44.57 | +7.68% | 2,531,200 |
| May 2016 | $36.68 | $42.50 | $34.26 | $41.39 | +12.17% | 2,140,200 |
| Apr 2016 | $42.09 | $42.09 | $36.55 | $36.90 | -14.80% | 3,008,800 |
| Mar 2016 | $38.69 | $43.41 | $35.52 | $43.31 | +11.94% | 2,812,600 |
| Feb 2016 | $46.92 | $50.48 | $38.23 | $38.69 | -17.54% | 2,025,900 |
| Jan 2016 | $41.40 | $47.07 | $38.72 | $46.92 | +9.75% | 1,551,900 |
| Dec 2015 | $44.70 | $45.85 | $41.10 | $42.75 | -2.33% | 2,282,300 |
| Nov 2015 | $47.33 | $47.65 | $39.70 | $43.77 | -7.70% | 2,412,700 |
| Oct 2015 | $46.19 | $51.27 | $44.91 | $47.42 | +2.73% | 1,454,700 |
| Sep 2015 | $51.48 | $52.39 | $45.46 | $46.16 | -12.39% | 2,185,200 |
| Aug 2015 | $64.24 | $64.24 | $47.05 | $52.69 | -18.12% | 2,259,100 |
| Jul 2015 | $62.38 | $68.00 | $60.96 | $64.35 | +3.29% | 1,181,700 |
| Jun 2015 | $62.56 | $64.06 | $61.40 | $62.30 | -1.03% | 1,083,600 |
| May 2015 | $64.89 | $65.49 | $61.21 | $62.95 | -2.31% | 1,632,000 |
| Apr 2015 | $62.82 | $66.48 | $62.56 | $64.44 | +3.12% | 2,619,400 |
| Mar 2015 | $70.02 | $70.17 | $61.36 | $62.49 | -12.72% | 2,616,000 |
| Feb 2015 | $67.01 | $72.93 | $66.51 | $71.60 | +7.35% | 1,206,500 |
| Jan 2015 | $63.36 | $67.76 | $61.90 | $66.70 | +5.39% | 1,285,700 |
| Dec 2014 | $66.70 | $66.75 | $61.18 | $63.29 | -5.25% | 2,196,000 |
| Nov 2014 | $71.52 | $72.40 | $63.58 | $66.80 | -4.75% | 2,317,000 |
| Oct 2014 | $68.52 | $71.86 | $66.11 | $70.13 | +1.67% | 2,158,200 |
| Sep 2014 | $76.68 | $79.04 | $68.18 | $68.98 | -9.05% | 2,673,600 |
| Aug 2014 | $70.48 | $77.81 | $66.85 | $75.84 | +7.79% | 2,591,600 |
| Jul 2014 | $67.81 | $71.04 | $67.39 | $70.36 | +4.42% | 1,224,800 |
| Jun 2014 | $65.89 | $68.04 | $62.49 | $67.38 | +2.79% | 964,700 |
| May 2014 | $64.61 | $68.08 | $64.02 | $65.55 | +1.63% | 1,618,100 |
| Apr 2014 | $61.29 | $65.03 | $60.54 | $64.50 | +5.70% | 1,242,400 |
| Mar 2014 | $60.12 | $63.63 | $59.01 | $61.02 | +1.36% | 1,972,400 |
| Feb 2014 | $59.17 | $60.51 | $56.88 | $60.20 | +1.04% | 3,176,300 |
| Jan 2014 | $60.08 | $61.50 | $58.00 | $59.58 | -0.83% | 1,903,100 |
| Dec 2013 | $62.55 | $62.87 | $58.63 | $60.08 | -3.92% | 2,393,700 |
| Nov 2013 | $66.44 | $66.44 | $59.26 | $62.53 | -5.47% | 2,002,800 |
| Oct 2013 | $67.81 | $71.36 | $65.68 | $66.15 | -2.49% | 3,270,400 |
| Sep 2013 | $63.46 | $72.09 | $61.80 | $67.84 | +7.09% | 1,566,000 |
| Aug 2013 | $69.87 | $71.76 | $59.04 | $63.35 | -10.12% | 1,831,200 |
| Jul 2013 | $67.76 | $71.34 | $64.20 | $70.48 | +3.86% | 1,303,000 |
| Jun 2013 | $71.05 | $71.72 | $62.10 | $67.86 | -5.72% | 1,833,900 |
| May 2013 | $73.42 | $78.63 | $71.98 | $71.98 | -2.03% | 2,461,700 |
| Apr 2013 | $70.98 | $73.67 | $68.70 | $73.47 | +3.57% | 2,680,000 |
| Mar 2013 | $70.64 | $74.08 | $66.96 | $70.94 | -0.57% | 3,180,400 |
| Feb 2013 | $68.90 | $71.92 | $68.79 | $71.35 | +3.60% | 1,840,600 |
| Jan 2013 | $62.42 | $69.60 | $62.09 | $68.87 | +12.33% | 3,253,200 |
| Dec 2012 | $61.11 | $64.14 | $61.04 | $61.31 | -1.46% | 2,260,200 |
| Nov 2012 | $63.78 | $64.54 | $59.52 | $62.22 | -2.06% | 2,481,100 |
| Oct 2012 | $65.90 | $66.30 | $63.25 | $63.53 | -3.76% | 2,008,100 |
| Sep 2012 | $63.90 | $69.45 | $63.89 | $66.01 | +2.66% | 2,330,000 |
| Aug 2012 | $65.98 | $66.12 | $62.46 | $64.30 | -1.53% | 2,287,700 |
| Jul 2012 | $64.67 | $66.00 | $62.54 | $65.30 | +2.67% | 2,924,900 |
| Jun 2012 | $55.14 | $63.71 | $54.18 | $63.60 | +18.50% | 3,029,100 |
| May 2012 | $60.76 | $61.03 | $52.33 | $53.67 | -11.61% | 2,728,400 |
| Apr 2012 | $62.40 | $62.82 | $58.48 | $60.72 | -2.36% | 2,925,700 |
| Mar 2012 | $66.33 | $67.07 | $59.94 | $62.19 | -5.73% | 3,622,400 |
| Feb 2012 | $63.38 | $66.89 | $63.13 | $65.97 | +3.86% | 1,678,700 |
| Jan 2012 | $58.90 | $67.50 | $58.46 | $63.52 | +10.24% | 2,627,700 |
| Dec 2011 | $56.28 | $59.07 | $54.64 | $57.62 | +4.38% | 1,702,500 |
| Nov 2011 | $54.99 | $56.45 | $52.50 | $55.20 | -0.61% | 1,247,700 |
| Oct 2011 | $49.20 | $56.81 | $47.87 | $55.54 | +12.13% | 2,506,100 |
| Sep 2011 | $57.51 | $57.78 | $47.84 | $49.53 | -14.10% | 2,444,600 |
| Aug 2011 | $57.35 | $58.68 | $51.72 | $57.66 | +1.87% | 3,535,500 |
| Jul 2011 | $55.14 | $57.27 | $54.09 | $56.60 | +4.74% | 1,253,100 |
| Jun 2011 | $55.15 | $55.59 | $52.15 | $54.04 | -0.44% | 1,853,000 |
| May 2011 | $57.69 | $58.16 | $54.05 | $54.28 | -6.40% | 2,230,100 |
| Apr 2011 | $54.04 | $58.05 | $53.41 | $57.99 | +8.39% | 2,099,700 |
| Mar 2011 | $48.69 | $53.77 | $46.08 | $53.50 | +7.69% | 13,679,000 |
| Feb 2011 | $55.70 | $56.44 | $49.48 | $49.68 | -10.81% | 3,543,500 |
| Jan 2011 | $58.36 | $58.80 | $55.13 | $55.70 | -4.41% | 3,288,400 |
| Dec 2010 | $54.28 | $58.85 | $54.28 | $58.27 | +7.19% | 1,475,600 |
| Nov 2010 | $62.57 | $63.45 | $53.52 | $54.36 | -12.51% | 4,151,200 |
| Oct 2010 | $59.88 | $64.54 | $59.52 | $62.13 | +3.79% | 2,231,600 |
| Sep 2010 | $54.70 | $59.99 | $53.02 | $59.86 | +11.02% | 1,771,300 |
| Aug 2010 | $54.50 | $55.18 | $52.32 | $53.92 | +0.41% | 1,692,700 |
| Jul 2010 | $51.07 | $54.11 | $50.92 | $53.70 | +5.36% | 1,830,600 |
| Jun 2010 | $51.51 | $54.17 | $50.94 | $50.97 | -1.05% | 2,229,000 |
| May 2010 | $56.74 | $57.47 | $50.04 | $51.51 | -8.41% | 3,752,500 |
| Apr 2010 | $53.21 | $57.75 | $53.01 | $56.24 | +5.56% | 2,360,700 |
| Mar 2010 | $57.48 | $58.82 | $53.04 | $53.28 | -5.36% | 2,738,000 |
| Feb 2010 | $56.44 | $56.60 | $53.09 | $56.30 | +0.59% | 2,261,600 |
| Jan 2010 | $56.97 | $61.06 | $55.97 | $55.97 | -1.24% | 2,352,100 |
| Dec 2009 | $55.50 | $58.84 | $54.70 | $56.67 | +2.59% | 1,535,200 |
| Nov 2009 | $54.03 | $57.00 | $51.05 | $55.24 | +3.64% | 1,934,000 |
| Oct 2009 | $51.77 | $58.00 | $51.40 | $53.30 | +3.70% | 3,068,200 |
| Sep 2009 | $51.25 | $52.19 | $48.19 | $51.40 | -0.10% | 2,647,500 |
| Aug 2009 | $53.40 | $54.50 | $50.13 | $51.45 | -2.32% | 1,910,600 |
| Jul 2009 | $50.19 | $53.58 | $48.11 | $52.67 | +5.93% | 2,895,600 |
| Jun 2009 | $48.00 | $52.16 | $46.58 | $49.72 | +4.89% | 4,252,700 |
| May 2009 | $45.85 | $48.66 | $44.73 | $47.40 | +3.34% | 5,157,100 |
| Apr 2009 | $44.50 | $48.09 | $43.00 | $45.87 | +3.94% | 4,061,200 |
| Mar 2009 | $43.50 | $47.99 | $38.32 | $44.13 | -0.72% | 5,545,800 |
| Feb 2009 | $42.91 | $49.80 | $42.91 | $44.45 | +0.45% | 3,911,100 |
| Jan 2009 | $47.01 | $48.29 | $42.00 | $44.25 | -5.75% | 3,506,500 |
| Dec 2008 | $46.63 | $50.86 | $43.49 | $46.95 | -2.09% | 5,034,600 |
| Nov 2008 | $41.50 | $49.00 | $38.18 | $47.95 | +17.24% | 4,720,500 |
| Oct 2008 | $57.95 | $59.65 | $36.05 | $40.90 | -27.41% | 6,696,900 |
| Sep 2008 | $60.45 | $60.45 | $51.10 | $56.34 | -4.98% | 4,780,300 |
| Aug 2008 | $57.52 | $62.97 | $55.94 | $59.29 | +4.29% | 4,523,500 |
| Jul 2008 | $52.45 | $57.39 | $51.11 | $56.85 | +6.42% | 3,945,700 |
| Jun 2008 | $60.51 | $60.51 | $47.01 | $53.42 | -11.54% | 4,076,700 |
| May 2008 | $61.30 | $64.48 | $58.92 | $60.39 | -1.16% | 3,861,700 |
| Apr 2008 | $65.99 | $69.15 | $59.39 | $61.10 | -8.07% | 3,649,500 |
| Mar 2008 | $70.34 | $71.65 | $61.49 | $66.46 | -6.33% | 5,166,000 |
| Feb 2008 | $75.35 | $75.67 | $70.10 | $70.95 | -5.71% | 3,243,900 |
| Jan 2008 | $76.44 | $76.72 | $60.50 | $75.25 | -0.62% | 6,598,100 |
| Dec 2007 | $72.10 | $76.75 | $69.62 | $75.72 | +4.25% | 4,153,400 |
| Nov 2007 | $68.05 | $75.00 | $66.89 | $72.63 | +5.87% | 4,999,100 |
| Oct 2007 | $65.00 | $72.50 | $64.88 | $68.60 | +6.62% | 4,659,900 |
| Sep 2007 | $58.15 | $65.16 | $56.64 | $64.34 | +9.55% | 3,826,700 |
| Aug 2007 | $56.30 | $60.00 | $48.00 | $58.73 | +2.75% | 7,234,900 |
| Jul 2007 | $57.45 | $59.98 | $56.60 | $57.16 | -0.07% | 5,262,400 |
| Jun 2007 | $56.50 | $58.88 | $54.88 | $57.20 | +1.58% | 4,971,700 |
| May 2007 | $53.35 | $56.66 | $53.00 | $56.31 | +5.43% | 6,738,300 |
| Apr 2007 | $52.95 | $54.91 | $49.95 | $53.41 | +1.16% | 7,864,100 |
| Mar 2007 | $49.00 | $53.43 | $46.30 | $52.80 | +7.80% | 7,992,100 |
| Feb 2007 | $52.62 | $54.10 | $44.20 | $48.98 | -6.92% | 7,656,000 |
| Jan 2007 | $52.25 | $56.62 | $48.20 | $52.62 | +2.91% | 7,057,100 |
| Dec 2006 | $49.11 | $51.50 | $47.08 | $51.13 | +4.11% | 5,716,500 |
| Nov 2006 | $47.61 | $51.90 | $47.51 | $49.11 | +3.15% | 9,711,600 |
| Oct 2006 | $43.90 | $47.71 | $42.56 | $47.61 | +9.30% | 9,795,500 |
| Sep 2006 | $37.49 | $45.00 | $37.38 | $43.56 | +16.35% | 9,392,100 |
| Aug 2006 | $39.40 | $40.89 | $36.79 | $37.44 | -4.47% | 5,429,900 |
| Jul 2006 | $35.40 | $40.00 | $34.57 | $39.19 | +13.53% | 6,130,300 |
| Jun 2006 | $37.67 | $39.25 | $32.15 | $34.52 | -8.34% | 5,940,500 |
| May 2006 | $39.75 | $43.99 | $36.28 | $37.66 | -5.26% | 6,970,200 |
| Apr 2006 | $37.57 | $40.17 | $37.15 | $39.75 | +5.80% | 7,250,900 |
| Mar 2006 | $34.50 | $38.10 | $34.40 | $37.57 | +8.90% | 5,578,800 |
| Feb 2006 | $35.79 | $36.81 | $33.00 | $34.50 | -3.60% | 4,811,900 |
| Jan 2006 | $34.00 | $36.07 | $32.20 | $35.79 | +6.71% | 5,493,600 |
| Dec 2005 | $31.80 | $34.35 | $31.72 | $33.54 | +6.14% | 2,343,600 |
| Nov 2005 | $30.15 | $33.30 | $29.95 | $31.60 | +4.81% | 5,273,800 |
| Oct 2005 | $30.40 | $30.68 | $28.88 | $30.15 | -0.99% | 3,896,100 |
| Sep 2005 | $29.05 | $30.59 | $27.30 | $30.45 | +7.18% | 5,880,100 |
| Aug 2005 | $28.90 | $30.40 | $27.36 | $28.41 | -2.27% | 5,089,400 |
| Jul 2005 | $28.85 | $29.10 | $27.28 | $29.07 | +0.07% | 4,893,100 |
| Jun 2005 | $28.00 | $30.07 | $27.95 | $29.05 | +7.04% | 5,447,300 |
| May 2005 | $25.90 | $27.45 | $25.63 | $27.14 | +5.32% | 3,866,000 |
| Apr 2005 | $25.44 | $26.01 | $24.10 | $25.77 | +2.22% | 4,085,700 |
| Mar 2005 | $25.50 | $27.75 | $25.05 | $25.21 | -1.06% | 5,817,000 |
| Feb 2005 | $25.88 | $26.48 | $24.64 | $25.48 | -2.00% | 5,436,600 |
| Jan 2005 | $25.00 | $26.34 | $23.50 | $26.00 | +4.25% | 3,921,500 |
| Dec 2004 | $24.35 | $25.03 | $21.83 | $24.94 | +1.71% | 5,814,800 |
| Nov 2004 | $25.19 | $25.32 | $22.67 | $24.52 | -2.31% | 6,212,900 |
| Oct 2004 | $25.15 | $27.03 | $23.68 | $25.10 | +0.24% | 4,607,500 |
| Sep 2004 | $22.75 | $25.72 | $22.67 | $25.04 | +10.45% | 3,154,100 |
| Aug 2004 | $22.15 | $24.20 | $22.15 | $22.67 | +1.16% | 3,574,800 |
| Jul 2004 | $21.30 | $23.41 | $20.90 | $22.41 | +7.43% | 2,848,300 |
| Jun 2004 | $19.68 | $21.13 | $18.98 | $20.86 | +7.08% | 1,961,400 |
| May 2004 | $19.66 | $20.05 | $16.95 | $19.48 | -0.92% | 3,562,100 |
| Apr 2004 | $17.35 | $21.20 | $17.35 | $19.66 | +14.97% | 4,949,000 |
| Mar 2004 | $17.25 | $17.43 | $15.38 | $17.10 | -1.95% | 3,787,700 |
| Feb 2004 | $15.00 | $18.00 | $14.38 | $17.44 | +15.57% | 4,495,700 |
| Jan 2004 | $17.42 | $18.60 | $14.90 | $15.09 | -13.38% | 6,609,800 |
| Dec 2003 | $13.95 | $17.79 | $13.90 | $17.42 | +26.51% | 4,112,400 |
| Nov 2003 | $13.93 | $15.20 | $13.05 | $13.77 | -0.22% | 3,055,100 |
| Oct 2003 | $11.70 | $13.90 | $11.70 | $13.80 | +16.95% | 5,849,600 |
| Sep 2003 | $10.00 | $12.48 | $10.00 | $11.80 | +18.00% | 3,397,100 |
| Aug 2003 | $9.38 | $10.10 | $8.78 | $10.00 | +5.26% | 3,550,600 |
| Jul 2003 | $10.69 | $11.40 | $8.89 | $9.50 | -11.79% | 5,808,200 |
| Jun 2003 | $8.28 | $11.15 | $8.28 | $10.77 | +30.55% | 3,399,200 |
| May 2003 | $7.19 | $8.28 | $7.10 | $8.25 | +13.79% | 1,907,600 |
| Apr 2003 | $5.80 | $7.62 | $5.80 | $7.25 | +25.65% | 3,639,600 |
| Mar 2003 | $5.36 | $5.81 | $5.11 | $5.77 | +7.65% | 2,220,500 |
| Feb 2003 | $5.47 | $5.60 | $5.12 | $5.36 | -2.01% | 1,805,600 |
| Jan 2003 | $5.00 | $6.19 | $4.85 | $5.47 | +8.75% | 1,985,000 |
| Dec 2002 | $5.47 | $5.53 | $4.84 | $5.03 | -7.20% | 1,878,500 |
| Nov 2002 | $4.24 | $5.50 | $4.10 | $5.42 | +29.05% | 4,174,200 |
| Oct 2002 | $5.17 | $5.25 | $3.85 | $4.20 | -18.60% | 3,042,400 |
| Sep 2002 | $5.44 | $5.86 | $5.16 | $5.16 | -4.44% | 1,353,200 |
| Aug 2002 | $6.29 | $6.29 | $5.37 | $5.40 | -12.76% | 3,005,000 |
| Jul 2002 | $7.53 | $7.55 | $5.75 | $6.19 | -17.02% | 3,179,400 |
| Jun 2002 | $8.85 | $9.20 | $7.32 | $7.46 | -15.71% | 2,049,600 |
| May 2002 | $9.00 | $9.46 | $8.22 | $8.85 | +0.68% | 1,425,500 |
| Apr 2002 | $10.41 | $11.30 | $8.76 | $8.79 | -15.48% | 2,745,200 |
| Mar 2002 | $9.87 | $10.72 | $9.62 | $10.40 | +5.80% | 1,768,900 |
| Feb 2002 | $10.45 | $10.50 | $9.30 | $9.83 | -5.48% | 1,898,800 |
| Jan 2002 | $8.20 | $10.60 | $7.91 | $10.40 | +26.21% | 4,232,300 |
| Dec 2001 | $7.85 | $8.31 | $7.60 | $8.24 | +4.57% | 2,411,000 |
| Nov 2001 | $7.16 | $8.10 | $6.87 | $7.88 | +9.29% | 3,557,300 |
| Oct 2001 | $9.40 | $9.40 | $6.55 | $7.21 | -23.70% | 5,436,200 |
| Sep 2001 | $9.60 | $10.60 | $9.30 | $9.45 | -1.05% | 2,691,900 |
| Aug 2001 | $12.18 | $12.28 | $9.55 | $9.55 | -23.48% | 4,069,100 |
| Jul 2001 | $13.95 | $14.15 | $12.13 | $12.48 | -11.17% | 1,390,700 |
| Jun 2001 | $13.00 | $14.25 | $12.07 | $14.05 | +7.25% | 2,332,800 |
| May 2001 | $13.40 | $14.60 | $12.85 | $13.10 | -1.50% | 1,840,500 |
| Apr 2001 | $14.35 | $14.50 | $13.14 | $13.30 | -7.32% | 2,267,700 |
| Mar 2001 | $15.75 | $17.10 | $14.19 | $14.35 | -12.50% | 2,791,900 |
| Feb 2001 | $18.25 | $18.82 | $16.30 | $16.40 | -11.35% | 2,591,100 |
| Jan 2001 | $17.13 | $20.75 | $15.75 | $18.50 | +3.86% | 4,832,900 |
| Dec 2000 | $16.19 | $18.38 | $15.31 | $17.81 | +10.04% | 1,808,900 |
| Nov 2000 | $15.31 | $19.13 | $15.13 | $16.19 | +4.44% | 2,863,600 |
| Oct 2000 | $17.13 | $17.25 | $15.00 | $15.50 | -9.49% | 4,409,000 |
| Sep 2000 | $16.94 | $17.50 | $16.63 | $17.13 | +1.48% | 4,776,000 |
| Aug 2000 | $15.19 | $17.25 | $14.88 | $16.88 | +11.11% | 4,376,300 |
| Jul 2000 | $17.63 | $18.63 | $15.00 | $15.19 | -14.44% | 3,039,200 |
| Jun 2000 | $17.63 | $19.13 | $17.13 | $17.75 | +0.71% | 2,913,500 |
| May 2000 | $18.31 | $19.38 | $16.06 | $17.63 | -4.41% | 2,687,700 |
| Apr 2000 | $21.94 | $23.13 | $17.50 | $18.44 | -15.95% | 3,137,300 |
| Mar 2000 | $21.75 | $23.38 | $20.75 | $21.94 | +0.86% | 3,398,900 |
| Feb 2000 | $23.06 | $24.63 | $20.50 | $21.75 | -5.95% | 2,570,200 |
| Jan 2000 | $26.75 | $28.25 | $23.00 | $23.13 | -10.63% | 2,944,400 |
| Dec 1999 | $20.63 | $27.63 | $20.13 | $25.88 | +26.22% | 3,243,700 |
| Nov 1999 | $20.56 | $21.50 | $18.56 | $20.50 | -0.30% | 4,121,100 |
| Oct 1999 | $21.56 | $22.31 | $19.44 | $20.56 | -5.46% | 3,427,300 |
| Sep 1999 | $23.25 | $23.25 | $20.63 | $21.75 | -8.18% | 3,381,500 |
| Aug 1999 | $28.75 | $28.81 | $22.19 | $23.69 | -18.84% | 4,862,200 |
| Jul 1999 | $31.50 | $33.13 | $28.50 | $29.19 | -3.31% | 3,581,400 |
| Jun 1999 | $29.00 | $30.25 | $27.06 | $30.19 | +4.55% | 5,234,900 |
| May 1999 | $31.06 | $31.75 | $26.75 | $28.88 | -10.47% | 3,859,000 |
| Apr 1999 | $26.00 | $33.50 | $25.81 | $32.25 | +24.64% | 5,910,000 |
| Mar 1999 | $23.50 | $26.69 | $23.19 | $25.88 | +8.95% | 3,965,100 |
| Feb 1999 | $23.38 | $26.00 | $22.44 | $23.75 | +3.26% | 1,957,300 |
| Jan 1999 | $26.00 | $27.25 | $21.25 | $23.00 | -11.33% | 4,123,400 |
| Dec 1998 | $26.00 | $26.13 | $24.25 | $25.94 | -0.95% | 1,690,500 |
| Nov 1998 | $24.75 | $27.75 | $23.50 | $26.19 | +7.44% | 5,675,100 |
| Oct 1998 | $20.13 | $24.94 | $18.38 | $24.38 | +20.37% | 4,812,300 |
| Sep 1998 | $16.63 | $20.94 | $15.50 | $20.25 | +29.60% | 9,919,300 |
| Aug 1998 | $21.94 | $21.94 | $15.31 | $15.63 | -29.38% | 3,936,200 |
| Jul 1998 | $23.50 | $24.94 | $21.75 | $22.13 | -2.21% | 3,483,400 |
| Jun 1998 | $25.38 | $25.75 | $20.63 | $22.63 | -10.84% | 3,574,000 |
| May 1998 | $26.25 | $27.56 | $24.88 | $25.38 | -6.02% | 2,325,900 |
| Apr 1998 | $27.25 | $27.69 | $25.63 | $27.00 | -3.14% | 2,287,900 |
| Mar 1998 | $26.94 | $28.88 | $26.00 | $27.88 | +5.69% | 1,915,400 |
| Feb 1998 | $26.38 | $26.88 | $22.50 | $26.38 | +0.48% | 5,369,900 |
| Jan 1998 | $22.75 | $26.69 | $17.00 | $26.25 | +16.67% | 6,565,600 |
| Dec 1997 | $24.75 | $27.00 | $20.56 | $22.50 | -9.32% | 4,356,800 |
| Nov 1997 | $25.00 | $26.00 | $23.00 | $24.81 | +2.32% | 3,415,100 |
| Oct 1997 | $27.13 | $28.00 | $21.13 | $24.25 | -10.60% | 4,705,100 |
| Sep 1997 | $25.25 | $29.25 | $25.25 | $27.13 | +7.43% | 4,122,400 |
| Aug 1997 | $33.63 | $33.94 | $24.81 | $25.25 | -24.77% | 3,044,100 |
| Jul 1997 | $31.88 | $34.50 | $30.88 | $33.56 | +4.47% | 4,635,700 |
| Jun 1997 | $29.63 | $32.84 | $29.00 | $32.13 | +11.02% | 4,841,400 |
| May 1997 | $27.50 | $28.94 | $26.50 | $28.94 | +3.81% | 3,684,400 |
| Apr 1997 | $29.94 | $30.06 | $27.88 | $27.88 | -6.89% | 2,693,400 |
| Mar 1997 | $29.38 | $30.88 | $28.38 | $29.94 | +3.23% | 3,319,200 |
| Feb 1997 | $29.56 | $31.00 | $28.88 | $29.00 | -2.32% | 2,796,400 |
| Jan 1997 | $25.69 | $30.06 | $25.56 | $29.69 | +16.42% | 5,034,800 |
| Dec 1996 | $28.88 | $29.38 | $25.00 | $25.50 | -11.30% | 4,460,200 |
| Nov 1996 | $29.94 | $30.69 | $28.63 | $28.75 | -3.97% | 3,176,800 |
| Oct 1996 | $31.25 | $31.50 | $28.00 | $29.94 | -4.20% | 4,382,400 |
| Sep 1996 | $29.81 | $32.88 | $29.75 | $31.25 | +4.38% | 4,545,000 |
| Aug 1996 | $29.75 | $30.13 | $28.56 | $29.94 | +2.13% | 2,717,200 |
| Jul 1996 | $29.13 | $30.88 | $28.31 | $29.31 | +0.86% | 3,658,600 |
| Jun 1996 | $28.63 | $31.00 | $28.63 | $29.06 | +1.09% | 5,812,000 |
| May 1996 | $25.13 | $29.13 | $25.06 | $28.75 | +14.43% | 5,598,200 |
| Apr 1996 | $26.75 | $29.25 | $25.00 | $25.13 | -5.63% | 5,278,600 |
| Mar 1996 | $29.69 | $30.13 | $26.50 | $26.63 | -9.94% | 3,535,800 |
| Feb 1996 | $32.25 | $33.50 | $28.75 | $29.56 | -8.33% | 3,442,800 |
| Jan 1996 | $27.06 | $32.56 | $27.00 | $32.25 | +19.17% | 4,994,200 |
| Dec 1995 | $27.81 | $29.00 | $25.31 | $27.06 | -3.35% | 3,409,200 |
| Nov 1995 | $28.25 | $28.50 | $25.63 | $28.00 | -0.22% | 5,107,000 |
| Oct 1995 | $33.25 | $34.94 | $27.63 | $28.06 | -15.44% | 4,332,400 |
| Sep 1995 | $31.50 | $34.63 | $31.44 | $33.19 | +5.57% | 2,875,600 |
| Aug 1995 | $34.63 | $34.81 | $30.63 | $31.44 | -9.21% | 3,439,000 |
| Jul 1995 | $35.75 | $38.75 | $33.50 | $34.63 | -3.48% | 5,363,600 |
| Jun 1995 | $36.00 | $37.13 | $34.88 | $35.88 | -0.17% | 3,228,200 |
| May 1995 | $32.00 | $36.63 | $31.94 | $35.94 | +12.75% | 5,213,600 |
| Apr 1995 | $30.13 | $33.25 | $30.00 | $31.88 | +5.37% | 3,289,600 |
| Mar 1995 | $29.56 | $30.25 | $27.44 | $30.25 | +2.33% | 6,373,000 |
| Feb 1995 | $26.50 | $31.19 | $26.50 | $29.56 | +13.43% | 4,533,600 |
| Jan 1995 | $27.56 | $27.63 | $24.13 | $26.06 | -5.44% | 6,147,400 |
| Dec 1994 | $25.63 | $28.50 | $25.38 | $27.56 | +7.56% | 3,080,400 |
| Nov 1994 | $28.38 | $28.38 | $25.06 | $25.63 | -10.09% | 4,201,800 |
| Oct 1994 | $28.13 | $30.19 | $27.63 | $28.50 | +1.79% | 3,131,400 |
| Sep 1994 | $32.88 | $32.88 | $27.50 | $28.00 | -15.15% | 3,988,400 |
| Aug 1994 | $31.56 | $33.75 | $31.56 | $33.00 | +5.60% | 4,851,400 |
| Jul 1994 | $29.56 | $31.25 | $26.13 | $31.25 | +5.93% | 4,115,800 |
| Jun 1994 | $35.50 | $35.94 | $29.50 | $29.50 | -16.61% | 2,249,600 |
| May 1994 | $32.44 | $35.88 | $32.44 | $35.38 | +8.85% | 2,904,200 |
| Apr 1994 | $30.38 | $32.63 | $29.19 | $32.50 | +5.69% | 3,529,600 |
| Mar 1994 | $35.50 | $35.50 | $29.81 | $30.75 | -14.14% | 4,432,400 |
| Feb 1994 | $37.38 | $39.38 | $34.94 | $35.81 | -4.18% | 3,268,200 |
| Jan 1994 | $40.50 | $40.63 | $36.25 | $37.38 | -7.86% | 6,263,000 |
| Dec 1993 | $30.50 | $42.63 | $30.50 | $40.56 | +32.99% | 5,584,200 |
| Nov 1993 | $31.81 | $33.25 | $28.50 | $30.50 | -4.13% | 4,645,600 |
| Oct 1993 | $25.19 | $31.88 | $24.50 | $31.81 | +26.30% | 4,646,000 |
| Sep 1993 | $23.00 | $25.38 | $22.50 | $25.19 | +8.92% | 2,492,800 |
| Aug 1993 | $19.88 | $23.13 | $19.88 | $23.13 | +15.99% | 2,181,600 |
| Jul 1993 | $18.00 | $20.13 | $17.81 | $19.94 | +11.93% | 2,459,400 |
| Jun 1993 | $17.38 | $18.50 | $17.25 | $17.81 | +2.15% | 1,544,200 |
| May 1993 | $18.13 | $18.81 | $17.13 | $17.44 | -2.11% | 2,293,600 |
| Apr 1993 | $17.75 | $18.06 | $17.25 | $17.81 | +0.35% | 2,298,800 |
| Mar 1993 | $19.44 | $20.38 | $16.44 | $17.75 | -10.13% | 3,912,000 |
| Feb 1993 | $17.75 | $19.75 | $17.56 | $19.75 | +11.27% | 3,605,400 |
| Jan 1993 | $17.56 | $18.13 | $16.00 | $17.75 | +1.79% | 3,413,800 |
| Dec 1992 | $17.88 | $18.38 | $16.19 | $17.44 | -2.11% | 3,793,200 |
| Nov 1992 | $19.19 | $19.50 | $17.63 | $17.81 | -7.17% | 1,459,200 |
| Oct 1992 | $19.63 | $20.31 | $18.06 | $19.19 | -1.92% | 3,992,800 |
| Sep 1992 | $18.81 | $20.75 | $18.81 | $19.56 | +4.33% | 1,941,000 |
| Aug 1992 | $21.19 | $21.31 | $18.69 | $18.75 | -12.02% | 2,740,000 |
| Jul 1992 | $20.25 | $21.75 | $18.81 | $21.31 | +5.25% | 3,386,400 |
| Jun 1992 | $21.75 | $25.19 | $17.50 | $20.25 | -8.22% | 7,541,600 |
| May 1992 | $18.94 | $23.00 | $17.88 | $22.06 | +16.50% | 4,230,000 |
| Apr 1992 | $15.94 | $18.94 | $15.81 | $18.94 | +17.90% | 2,108,800 |
| Mar 1992 | $17.88 | $17.88 | $15.25 | $16.06 | -10.76% | 3,068,000 |
| Feb 1992 | $16.94 | $18.75 | $15.25 | $18.00 | +5.88% | 3,389,200 |
| Jan 1992 | $17.00 | $19.38 | $16.44 | $17.00 | +3.03% | 4,167,800 |
| Dec 1991 | $14.38 | $16.81 | $14.19 | $16.50 | +13.79% | 3,382,600 |
| Nov 1991 | $12.63 | $14.75 | $12.63 | $14.50 | +14.85% | 3,757,800 |
| Oct 1991 | $9.88 | $13.50 | $9.88 | $12.63 | +28.66% | 4,253,400 |
| Sep 1991 | $11.13 | $11.13 | $9.13 | $9.81 | -11.30% | 2,512,000 |
| Aug 1991 | $10.00 | $11.25 | $9.50 | $11.06 | +10.62% | 2,444,400 |
| Jul 1991 | $9.75 | $10.38 | $8.19 | $10.00 | +3.90% | 2,608,600 |
| Jun 1991 | $11.00 | $11.25 | $9.00 | $9.63 | -13.48% | 2,497,200 |
| May 1991 | $8.56 | $11.19 | $8.44 | $11.13 | +29.93% | 2,487,800 |
| Apr 1991 | $8.75 | $9.38 | $8.31 | $8.56 | +3.01% | 2,234,400 |
| Mar 1991 | $6.50 | $8.94 | $6.50 | $8.31 | +26.67% | 1,993,200 |
| Feb 1991 | $6.13 | $6.75 | $6.06 | $6.56 | +7.14% | 1,534,600 |
| Jan 1991 | $4.88 | $6.25 | $4.44 | $6.13 | +22.50% | 1,359,800 |
| Dec 1990 | $4.44 | $5.19 | $4.25 | $5.00 | +14.29% | 1,183,000 |
| Nov 1990 | $3.88 | $4.75 | $3.81 | $4.37 | +14.75% | 982,400 |
| Oct 1990 | $3.63 | $4.13 | $3.31 | $3.81 | +1.67% | 1,411,000 |
| Sep 1990 | $5.25 | $5.25 | $3.63 | $3.75 | -28.57% | 1,555,600 |
| Aug 1990 | $7.25 | $7.25 | $4.88 | $5.25 | -26.32% | 2,643,400 |
| Jul 1990 | $6.94 | $7.13 | $6.13 | $7.13 | +2.70% | 1,942,800 |
| Jun 1990 | $6.00 | $7.19 | $5.94 | $6.94 | +15.63% | 1,653,600 |
| May 1990 | $5.50 | $6.50 | $5.50 | $6.00 | +9.09% | 2,095,200 |
| Apr 1990 | $7.44 | $7.44 | $5.50 | $5.50 | -26.05% | 1,914,600 |
| Mar 1990 | $7.38 | $7.88 | $7.00 | $7.44 | +0.85% | 1,448,400 |
| Feb 1990 | $7.38 | $8.25 | $7.06 | $7.38 | -1.67% | 810,600 |
| Jan 1990 | $8.63 | $8.63 | $7.44 | $7.50 | -14.29% | 1,602,000 |
| Dec 1989 | $9.88 | $10.19 | $7.06 | $8.75 | -14.63% | 4,526,600 |
| Nov 1989 | $10.88 | $11.56 | $9.75 | $10.25 | -5.75% | 2,014,600 |
| Oct 1989 | $9.75 | $12.50 | $9.63 | $10.88 | +8.75% | 3,809,200 |
| Sep 1989 | $10.00 | $10.75 | $9.50 | $10.00 | 0.00% | 2,097,000 |
| Aug 1989 | $9.00 | $10.00 | $8.81 | $10.00 | +11.89% | 1,738,800 |
| Jul 1989 | $7.81 | $9.44 | $7.50 | $8.94 | +13.49% | 1,790,800 |
| Jun 1989 | $7.88 | $8.38 | $7.19 | $7.88 | -0.79% | 1,393,000 |
| May 1989 | $7.00 | $8.56 | $6.94 | $7.94 | +13.39% | 2,093,400 |
| Apr 1989 | $6.56 | $7.31 | $6.44 | $7.00 | +13.13% | 1,818,200 |
| Mar 1989 | $5.94 | $6.19 | $5.69 | $6.19 | +4.21% | 1,066,800 |
| Feb 1989 | $5.75 | $6.13 | $5.75 | $5.94 | +3.26% | 825,400 |
| Jan 1989 | $5.19 | $6.13 | $5.13 | $5.75 | +10.84% | 2,247,000 |
| Dec 1988 | $4.94 | $5.31 | $4.88 | $5.19 | +5.06% | 1,759,600 |
| Nov 1988 | $4.94 | $5.06 | $4.75 | $4.94 | -1.25% | 1,067,800 |
| Oct 1988 | $4.56 | $5.13 | $4.50 | $5.00 | +8.11% | 997,400 |
| Sep 1988 | $4.94 | $5.06 | $4.56 | $4.63 | -6.33% | 818,800 |
| Aug 1988 | $5.63 | $5.94 | $4.94 | $4.94 | -9.20% | 2,289,000 |
| Jul 1988 | $4.44 | $5.69 | $4.31 | $5.44 | +20.84% | 3,202,200 |
| Jun 1988 | $4.13 | $4.50 | $4.13 | $4.50 | +10.77% | 1,835,400 |
| May 1988 | $4.25 | $4.69 | $4.06 | $4.06 | -4.41% | 1,612,400 |
| Apr 1988 | $3.31 | $4.31 | $3.31 | $4.25 | +28.30% | 2,681,000 |
| Mar 1988 | $3.25 | $3.31 | $3.00 | $3.31 | +1.92% | 1,796,000 |
| Feb 1988 | $3.25 | $3.31 | $3.25 | $3.25 | 0.00% | 2,030,000 |
| Jan 1988 | $3.19 | $4.00 | $3.19 | $3.25 | +1.96% | 2,815,600 |
| Dec 1987 | $2.97 | $3.31 | $2.63 | $3.19 | +7.37% | 1,539,880 |
| Nov 1987 | $2.97 | $3.70 | $2.86 | $2.97 | 0.00% | 3,555,840 |
| Oct 1987 | $4.22 | $4.30 | $1.90 | $2.97 | -29.63% | 9,391,680 |
| Sep 1987 | $6.59 | $6.59 | $3.02 | $4.22 | -36.47% | 7,595,040 |
| Aug 1987 | $7.21 | $7.66 | $5.57 | $6.64 | -8.60% | 4,433,760 |
| Jul 1987 | $6.20 | $8.67 | $6.12 | $7.27 | +16.25% | 6,433,440 |
| Jun 1987 | $4.71 | $6.35 | $4.71 | $6.25 | +34.83% | 3,622,080 |
| May 1987 | $4.09 | $4.79 | $4.04 | $4.64 | +14.84% | 1,538,880 |
| Apr 1987 | $3.65 | $4.43 | $3.46 | $4.04 | +10.72% | 3,996,000 |
| Mar 1987 | $2.86 | $3.70 | $2.81 | $3.65 | +27.28% | 4,844,640 |
| Feb 1987 | $2.79 | $2.94 | $2.60 | $2.86 | +4.76% | 2,448,000 |
| Jan 1987 | $2.66 | $3.02 | $2.45 | $2.73 | +2.94% | 5,086,080 |
| Dec 1986 | $2.94 | $2.94 | $2.40 | $2.66 | -11.30% | 4,627,200 |
| Nov 1986 | $2.81 | $3.07 | $2.21 | $2.99 | +6.48% | 9,417,120 |
| Oct 1986 | $2.47 | $3.26 | $2.42 | $2.81 | +13.69% | 6,708,960 |
| Sep 1986 | $2.16 | $3.18 | $2.16 | $2.47 | +14.46% | 10,397,760 |
| Aug 1986 | $1.38 | $2.29 | $1.38 | $2.16 | +56.60% | 8,285,280 |
| Jul 1986 | $1.35 | $1.64 | $1.30 | $1.38 | +3.92% | 9,006,720 |
| Jun 1986 | $0.7813 | $1.38 | $0.7813 | $1.33 | +75.86% | 12,116,160 |
| May 1986 | $0.8073 | $0.8073 | $0.7292 | $0.7552 | -6.45% | 1,700,160 |
| Apr 1986 | $1.04 | $1.07 | $0.7552 | $0.8073 | -22.50% | 4,831,200 |
| Mar 1986 | $0.9115 | $1.07 | $0.7292 | $1.04 | +11.11% | 18,470,400 |
| Feb 1986 | $0.4427 | $1.15 | $0.3906 | $0.9375 | +111.76% | 28,382,880 |
| Jan 1986 | $0.4167 | $0.4427 | $0.3646 | $0.4427 | +13.33% | 593,760 |
| Dec 1985 | $0.3646 | $0.4167 | $0.3646 | $0.3906 | +7.14% | 1,051,200 |
| Nov 1985 | $0.3646 | $0.4167 | $0.3646 | $0.3646 | -6.67% | 750,720 |
| Oct 1985 | $0.3646 | $0.4688 | $0.3646 | $0.3906 | +7.14% | 372,480 |
| Sep 1985 | $0.4427 | $0.4427 | $0.3646 | $0.3646 | -17.65% | 370,560 |
| Aug 1985 | $0.4427 | $0.4427 | $0.4167 | $0.4427 | 0.00% | 317,760 |
| Jul 1985 | $0.4427 | $0.4688 | $0.4167 | $0.4427 | 0.00% | 353,280 |
| Jun 1985 | $0.4688 | $0.4948 | $0.4427 | $0.4427 | -5.56% | 532,320 |
| May 1985 | $0.4427 | $0.4948 | $0.4427 | $0.4688 | +5.88% | 1,328,160 |
| Apr 1985 | $0.3906 | $0.4688 | $0.3906 | $0.4427 | +13.33% | 1,087,200 |
| Mar 1985 | $0.4167 | $0.4427 | $0.3906 | $0.3906 | -6.25% | 589,920 |
| Feb 1985 | $0.3906 | $0.4427 | $0.3906 | $0.4167 | +6.67% | 470,880 |
| Jan 1985 | $0.3906 | $0.4427 | $0.3646 | $0.3906 | 0.00% | 847,680 |
| Dec 1984 | $0.4427 | $0.4427 | $0.3646 | $0.3906 | -11.76% | 788,640 |
| Nov 1984 | $0.4427 | $0.4688 | $0.3906 | $0.4427 | +6.25% | 479,520 |
| Oct 1984 | $0.4167 | $0.4688 | $0.3906 | $0.4167 | 0.00% | 658,080 |
| Sep 1984 | $0.3906 | $0.4167 | $0.3906 | $0.4167 | +6.67% | 934,560 |
| Aug 1984 | $0.4167 | $0.4167 | $0.3646 | $0.3906 | -6.25% | 741,120 |
| Jul 1984 | $0.4688 | $0.4688 | $0.3906 | $0.4167 | -11.11% | 660,000 |
| Jun 1984 | $0.5208 | $0.5208 | $0.4427 | $0.4688 | -5.26% | 683,040 |
| May 1984 | $0.4948 | $0.5469 | $0.4948 | $0.4948 | 0.00% | 1,336,320 |
| Apr 1984 | $0.5208 | $0.5469 | $0.4948 | $0.4948 | -5.00% | 770,400 |
| Mar 1984 | $0.4948 | $0.5469 | $0.4948 | $0.5208 | +5.26% | 1,908,000 |
| Feb 1984 | $0.5208 | $0.5208 | $0.4948 | $0.4948 | -5.00% | 679,200 |
| Jan 1984 | $0.5208 | $0.5208 | $0.4948 | $0.5208 | 0.00% | 1,321,920 |
| Dec 1983 | $0.5208 | $0.5469 | $0.4948 | $0.5208 | 0.00% | 1,684,320 |
| Nov 1983 | $0.599 | $0.599 | $0.5208 | $0.5208 | -13.04% | 3,176,640 |
| Oct 1983 | $0.599 | $0.599 | $0.4688 | $0.599 | 0.00% | 5,861,760 |
| Sep 1983 | $0.7031 | $0.7292 | $0.4948 | $0.599 | -14.81% | 1,798,560 |
| Aug 1983 | $0.8073 | $0.8073 | $0.6771 | $0.7031 | -12.90% | 1,902,720 |
| Jul 1983 | $0.8333 | $0.8594 | $0.7813 | $0.8073 | -3.13% | 1,265,760 |
| Jun 1983 | $0.7813 | $0.8333 | $0.7292 | $0.8333 | +6.67% | 2,461,920 |
| May 1983 | $0.7813 | $0.8333 | $0.7552 | $0.7813 | 0.00% | 1,387,200 |
| Apr 1983 | $0.8073 | $0.8333 | $0.7813 | $0.7813 | -3.23% | 504,960 |
| Mar 1983 | $0.8073 | $0.8333 | $0.7552 | $0.8073 | 0.00% | 591,360 |
| Feb 1983 | $0.7552 | $0.8594 | $0.7292 | $0.8073 | +6.90% | 335,520 |
| Jan 1983 | $0.7292 | $0.7552 | $0.7031 | $0.7552 | +3.57% | 497,280 |
| Dec 1982 | $0.7552 | $0.7813 | $0.7031 | $0.7292 | -3.45% | 559,200 |
| Nov 1982 | $0.7813 | $0.7813 | $0.7292 | $0.7552 | 0.00% | 485,760 |
| Oct 1982 | $0.8073 | $0.8073 | $0.7552 | $0.7552 | -6.45% | 368,160 |
| Sep 1982 | $0.8073 | $0.8333 | $0.7813 | $0.8073 | 0.00% | 120,480 |
| Aug 1982 | $0.8073 | $0.8333 | $0.7813 | $0.8073 | 0.00% | 133,920 |
| Jul 1982 | $0.8333 | $0.8333 | $0.7813 | $0.8073 | -3.13% | 65,760 |
| Jun 1982 | $0.8333 | $0.8594 | $0.7813 | $0.8333 | +3.23% | 121,440 |
| May 1982 | $0.8073 | $0.8333 | $0.7552 | $0.8073 | 0.00% | 180,000 |
| Apr 1982 | $0.7552 | $0.8333 | $0.7552 | $0.8073 | +6.90% | 131,040 |
| Mar 1982 | $0.8333 | $0.8333 | $0.7292 | $0.7552 | -9.38% | 205,440 |
| Feb 1982 | $0.8333 | $0.8333 | $0.7813 | $0.8333 | 0.00% | 203,520 |
| Jan 1982 | $0.8333 | $0.8333 | $0.8073 | $0.8333 | 0.00% | 77,280 |
| Dec 1981 | $0.8333 | $0.8854 | $0.7813 | $0.8333 | 0.00% | 355,200 |
| Nov 1981 | $0.8073 | $0.8594 | $0.7813 | $0.8333 | +3.23% | 114,240 |
| Oct 1981 | $0.8333 | $0.8854 | $0.8073 | $0.8073 | -6.06% | 94,080 |
| Sep 1981 | $0.9375 | $0.9635 | $0.8333 | $0.8594 | -8.33% | 111,360 |
| Aug 1981 | $0.9635 | $0.9896 | $0.9115 | $0.9375 | -2.70% | 102,720 |
| Jul 1981 | $0.9896 | $0.9896 | $0.9375 | $0.9635 | -2.63% | 103,200 |
| Jun 1981 | $0.9896 | $0.9896 | $0.9635 | $0.9896 | 0.00% | 199,200 |
| May 1981 | $0.9896 | $1.02 | $0.9375 | $0.9896 | 0.00% | 77,280 |
| Apr 1981 | $1.02 | $1.07 | $0.9896 | $0.9896 | -2.56% | 216,960 |
| Mar 1981 | $1.02 | $1.02 | $0.9375 | $1.02 | 0.00% | 116,160 |
| Feb 1981 | $0.9896 | $1.02 | $0.9375 | $1.02 | +2.63% | 120,000 |
| Jan 1981 | $0.9896 | $0.9896 | $0.9375 | $0.9896 | 0.00% | 195,360 |
| Dec 1980 | $1.07 | $1.07 | $0.9375 | $0.9896 | -7.32% | 188,160 |
| Nov 1980 | $1.07 | $1.12 | $1.07 | $1.07 | 0.00% | 67,680 |
| Oct 1980 | $1.12 | $1.15 | $0.9896 | $1.07 | -4.65% | 125,760 |
| Sep 1980 | $1.09 | $1.20 | $1.07 | $1.12 | +2.38% | 108,960 |
| Aug 1980 | $1.09 | $1.09 | $1.07 | $1.09 | 0.00% | 170,880 |
| Jul 1980 | $1.17 | $1.20 | $1.09 | $1.09 | -8.70% | 126,240 |
| Jun 1980 | $1.20 | $1.25 | $1.17 | $1.20 | 0.00% | 159,360 |
| May 1980 | $1.17 | $1.25 | $1.17 | $1.20 | +2.24% | 71,520 |
| Apr 1980 | $1.15 | $1.17 | $1.15 | $1.17 | -2.19% | 59,040 |
| Mar 1980 | $1.28 | $1.30 | $1.15 | $1.20 | -6.11% | 123,360 |
| Feb 1980 | $1.17 | $1.28 | $1.15 | $1.28 | +6.51% | 67,680 |
| Jan 1980 | $1.15 | $1.20 | $1.15 | $1.20 | +4.56% | 60,000 |
| Dec 1979 | $1.15 | $1.22 | $1.15 | $1.15 | 0.00% | 54,720 |
| Nov 1979 | $1.17 | $1.17 | $1.09 | $1.15 | -2.22% | 48,000 |
| Oct 1979 | $1.25 | $1.30 | $1.15 | $1.17 | -6.26% | 122,880 |
| Sep 1979 | $1.22 | $1.28 | $1.22 | $1.25 | +2.13% | 86,880 |
| Aug 1979 | $1.25 | $1.25 | $1.22 | $1.22 | -2.09% | 116,640 |
| Jul 1979 | $1.17 | $1.25 | $1.15 | $1.25 | +6.67% | 157,920 |
| Jun 1979 | $1.33 | $1.33 | $1.17 | $1.17 | -13.46% | 288,960 |
| May 1979 | $1.28 | $1.41 | $1.28 | $1.35 | +6.12% | 298,560 |
| Apr 1979 | $1.30 | $1.30 | $1.28 | $1.28 | -2.00% | 120,000 |
| Mar 1979 | $1.25 | $1.30 | $1.22 | $1.30 | +4.16% | 127,680 |
| Feb 1979 | $1.25 | $1.28 | $1.25 | $1.25 | 0.00% | 92,160 |
| Jan 1979 | $1.15 | $1.28 | $1.15 | $1.25 | +9.09% | 56,640 |
| Dec 1978 | $1.15 | $1.20 | $1.07 | $1.15 | +2.32% | 141,120 |
| Nov 1978 | $1.28 | $1.28 | $1.07 | $1.12 | -12.24% | 182,400 |
| Oct 1978 | $1.33 | $1.33 | $1.22 | $1.28 | -2.00% | 144,960 |
| Sep 1978 | $1.38 | $1.46 | $1.30 | $1.30 | -5.67% | 88,320 |
| Aug 1978 | $1.48 | $1.51 | $1.38 | $1.38 | -5.36% | 108,960 |
| Jul 1978 | $1.38 | $1.48 | $1.38 | $1.46 | +5.66% | 101,760 |
| Jun 1978 | $1.28 | $1.41 | $1.25 | $1.38 | +8.17% | 183,840 |
| May 1978 | $1.17 | $1.38 | $1.17 | $1.28 | +8.89% | 156,000 |
| Apr 1978 | $1.15 | $1.17 | $1.12 | $1.17 | +4.64% | 108,480 |
| Mar 1978 | $1.12 | $1.15 | $1.09 | $1.12 | 0.00% | 44,160 |
| Feb 1978 | $1.09 | $1.15 | $1.07 | $1.12 | +2.38% | 89,280 |
| Jan 1978 | $1.02 | $1.09 | $1.02 | $1.09 | +7.70% | 217,920 |
| Dec 1977 | $0.9635 | $1.02 | $0.9635 | $1.02 | +5.40% | 115,200 |
| Nov 1977 | $0.9635 | $0.9896 | $0.9375 | $0.9635 | 0.00% | 205,440 |
| Oct 1977 | $0.8854 | $0.9896 | $0.8854 | $0.9635 | +5.71% | 220,800 |
| Sep 1977 | $0.9115 | $0.9375 | $0.8594 | $0.9115 | -2.78% | 74,400 |
| Aug 1977 | $0.8854 | $0.9375 | $0.8854 | $0.9375 | +9.09% | 69,600 |
| Jul 1977 | $0.9115 | $0.9375 | $0.8594 | $0.8594 | -8.33% | 79,200 |
| Jun 1977 | $0.8073 | $0.9375 | $0.8073 | $0.9375 | +16.13% | 106,560 |
| May 1977 | $0.8333 | $0.8594 | $0.8073 | $0.8073 | -3.13% | 102,240 |
| Apr 1977 | $0.7813 | $0.8333 | $0.7813 | $0.8333 | +3.23% | 135,360 |
| Mar 1977 | $0.7552 | $0.8073 | $0.7552 | $0.8073 | +6.90% | 165,600 |
| Feb 1977 | $0.7813 | $0.7813 | $0.7552 | $0.7552 | -3.33% | 39,840 |
| Jan 1977 | $0.7031 | $0.7813 | $0.7031 | $0.7813 | +11.11% | 121,440 |
| Dec 1976 | $0.7552 | $0.7552 | $0.6771 | $0.7031 | -3.57% | 121,920 |
| Nov 1976 | $0.7552 | $0.7813 | $0.7292 | $0.7292 | -3.45% | 202,560 |
| Oct 1976 | $0.7813 | $0.7813 | $0.7552 | $0.7552 | -3.33% | 187,200 |
| Sep 1976 | $0.8073 | $0.8073 | $0.7813 | $0.7813 | -3.23% | 249,600 |
| Aug 1976 | $0.8333 | $0.8333 | $0.7813 | $0.8073 | -3.13% | 163,200 |
| Jul 1976 | $0.8073 | $0.8594 | $0.8073 | $0.8333 | +3.23% | 189,120 |
| Jun 1976 | $0.7552 | $0.8073 | $0.7552 | $0.8073 | +6.90% | 225,600 |
| May 1976 | $0.7031 | $0.7813 | $0.7031 | $0.7552 | +3.57% | 55,680 |
| Apr 1976 | $0.7813 | $0.8073 | $0.7031 | $0.7292 | -6.67% | 163,680 |
| Mar 1976 | $0.7031 | $0.7813 | $0.7031 | $0.7813 | +11.11% | 425,760 |
| Feb 1976 | $0.625 | $0.7031 | $0.599 | $0.7031 | +12.50% | 243,840 |
| Jan 1976 | $0.5469 | $0.625 | $0.5469 | $0.625 | +14.29% | 207,360 |
| Dec 1975 | $0.599 | $0.599 | $0.5208 | $0.5469 | -4.55% | 163,200 |
| Nov 1975 | $0.599 | $0.599 | $0.5469 | $0.5729 | 0.00% | 151,680 |
| Oct 1975 | $0.599 | $0.6771 | $0.5729 | $0.5729 | -4.35% | 122,880 |
| Sep 1975 | $0.5729 | $0.599 | $0.5469 | $0.599 | +4.55% | 91,200 |
| Aug 1975 | $0.5729 | $0.599 | $0.5208 | $0.5729 | 0.00% | 189,600 |
| Jul 1975 | $0.6771 | $0.6771 | $0.5729 | $0.5729 | -15.38% | 72,960 |
| Jun 1975 | $0.625 | $0.6771 | $0.599 | $0.6771 | 0.00% | 148,320 |
| May 1975 | $0.625 | $0.7031 | $0.625 | $0.6771 | +8.33% | 249,600 |
| Apr 1975 | $0.5729 | $0.625 | $0.5729 | $0.625 | +9.09% | 195,360 |
| Mar 1975 | $0.4688 | $0.599 | $0.4688 | $0.5729 | +22.22% | 140,160 |
| Feb 1975 | $0.4688 | $0.4948 | $0.4427 | $0.4688 | 0.00% | 86,880 |
| Jan 1975 | $0.3906 | $0.4688 | $0.3906 | $0.4688 | +20.00% | 72,000 |
| Dec 1974 | $0.4167 | $0.4167 | $0.3385 | $0.3906 | -11.76% | 118,080 |
| Nov 1974 | $0.4948 | $0.5208 | $0.3906 | $0.4427 | -15.00% | 69,600 |
| Oct 1974 | $0.4427 | $0.5208 | $0.4427 | $0.5208 | +25.00% | 127,200 |
| Sep 1974 | $0.4688 | $0.4688 | $0.3906 | $0.4167 | -11.11% | 161,280 |
| Aug 1974 | $0.4948 | $0.5469 | $0.4688 | $0.4688 | -5.26% | 120,000 |
| Jul 1974 | $0.5469 | $0.5469 | $0.4948 | $0.4948 | -9.52% | 56,640 |
| Jun 1974 | $0.7292 | $0.7552 | $0.4948 | $0.5469 | -25.00% | 307,200 |
| May 1974 | $0.7813 | $0.7813 | $0.7292 | $0.7292 | -6.67% | 194,400 |
| Apr 1974 | $0.7031 | $0.7813 | $0.7031 | $0.7813 | +11.11% | 366,720 |
| Mar 1974 | $0.7031 | $0.7813 | $0.7031 | $0.7031 | 0.00% | 404,640 |
| Feb 1974 | $0.7552 | $0.7552 | $0.6771 | $0.7031 | -6.90% | 296,160 |
| Jan 1974 | $0.6771 | $0.7813 | $0.625 | $0.7552 | +11.54% | 448,800 |
| Dec 1973 | $0.625 | $0.6771 | $0.5729 | $0.6771 | 0.00% | 258,240 |
| Nov 1973 | $0.7813 | $0.7813 | $0.625 | $0.6771 | -13.33% | 940,320 |
| Oct 1973 | $0.7031 | $0.8073 | $0.7031 | $0.7813 | +11.11% | 1,486,560 |
| Sep 1973 | $0.599 | $0.8073 | $0.599 | $0.7031 | +17.39% | 1,236,480 |
| Aug 1973 | $0.4688 | $0.599 | $0.4688 | $0.599 | +21.05% | 1,965,120 |
| Jul 1973 | $0.4167 | $0.4948 | $0.4167 | $0.4948 | +18.75% | 412,800 |
| Jun 1973 | $0.4167 | $0.4427 | $0.3906 | $0.4167 | 0.00% | 678,240 |
| May 1973 | $0.3906 | $0.4167 | $0.3385 | $0.4167 | – | 610,560 |
Seasonality
PHI 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 | 4.6% | -4.7% | 4.9% | 3.3% | -0.8% | -2.6% | 1.7% | 3.0% | -2.5% | 0.5% | 0.3% | -2.5% |
| Months up | 8 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 3.8% | 6.1% | -8.7% | -3.8% | -10.1% | -3.7% | 12.4% | -5.6% | -0.4% | -0.1% | ||
| 2025 | 2.4% | 0.5% | -0.8% | 7.3% | -4.5% | -2.9% | 6.1% | -11.3% | -8.7% | 3.6% | 15.3% | -2.7% |
| 2024 | -4.6% | 3.1% | 10.6% | -3.7% | 6.3% | -2.7% | 7.9% | 5.0% | -0.3% | -10.6% | -7.6% | -0.2% |
| 2023 | 12.3% | -8.4% | 7.7% | -10.4% | -2.2% | 10.5% | 0.0% | -9.1% | 1.2% | 5.6% | 6.0% | 1.3% |
| 2022 | 2.4% | -3.8% | 2.3% | 1.2% | 4.0% | -17.8% | 0.7% | -0.8% | -13.0% | 8.8% | 8.4% | -23.6% |
| 2021 | 7.0% | -11.7% | 2.3% | 0.2% | 5.2% | -4.7% | -6.8% | 22.8% | 12.1% | 0.8% | 1.4% | 7.3% |
| 2020 | -4.1% | -0.9% | 12.7% | 20.4% | -1.3% | -0.1% | 9.1% | 14.2% | -8.6% | -0.4% | 2.3% | 1.3% |
| 2019 | 16.0% | -19.3% | 8.3% | 12.6% | 7.0% | -1.9% | -11.2% | 3.9% | -0.9% | -5.1% | 3.8% | -7.7% |
| 2018 | 1.6% | -5.4% | -1.8% | -1.3% | -12.1% | -3.2% | 6.8% | 5.0% | -2.0% | -1.1% | -15.1% | -0.9% |
| 2017 | 9.1% | -6.7% | 16.9% | 10.4% | -0.9% | 0.3% | -8.0% | 5.9% | -4.6% | 3.6% | -11.7% | 3.0% |