Texas Instruments Inc (TXN) stock
TXNNasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 13/3058% above fair value
$300.84−12.10 (-3.87%)
Close on Oct 30, 2026Market cap $274.74BP/E 45.8Yield 1.83%
Price history
Texas Instruments share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$300.84
-3.87% on the day
52-week range
$152.73 – $334.03
-9.9% from the high
Change over 52 weeks
+87.4%
From $160.51 on Oct 30, 2025
Average volume
7.13M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $281.54 | $313.07 | $272.01 | $300.84 | +7.41% | 152,441,412 |
| Sep 2026 | $256.19 | $284.39 | $248.13 | $280.09 | +7.35% | 123,933,620 |
| Aug 2026 | $272.83 | $289.62 | $255.18 | $260.91 | -5.38% | 122,949,103 |
| Jul 2026 | $294.10 | $315.34 | $268.76 | $275.74 | -7.49% | 179,719,804 |
| Jun 2026 | $297.38 | $334.03 | $273.88 | $298.07 | -2.49% | 221,878,669 |
| May 2026 | $280.10 | $331.51 | $275.58 | $305.68 | +8.75% | 151,318,567 |
| Apr 2026 | $194.28 | $287.83 | $191.00 | $281.08 | +44.78% | 164,585,046 |
| Mar 2026 | $211.04 | $211.47 | $184.90 | $194.14 | -8.47% | 143,890,169 |
| Feb 2026 | $215.44 | $231.32 | $208.25 | $212.11 | -1.60% | 159,622,430 |
| Jan 2026 | $174.97 | $222.00 | $174.91 | $215.55 | +24.24% | 173,311,710 |
| Dec 2025 | $166.84 | $184.76 | $166.53 | $173.49 | +3.10% | 140,568,184 |
| Nov 2025 | $162.34 | $169.25 | $152.73 | $168.27 | +4.22% | 145,008,834 |
| Oct 2025 | $181.97 | $185.46 | $157.80 | $161.46 | -12.12% | 199,578,638 |
| Sep 2025 | $199.38 | $200.17 | $174.01 | $183.73 | -9.26% | 157,759,611 |
| Aug 2025 | $179.63 | $209.09 | $177.92 | $202.48 | +11.83% | 119,400,323 |
| Jul 2025 | $207.00 | $221.69 | $179.81 | $181.06 | -12.79% | 165,350,351 |
| Jun 2025 | $181.85 | $208.38 | $181.61 | $207.62 | +13.55% | 117,542,514 |
| May 2025 | $160.84 | $189.90 | $158.06 | $182.85 | +14.25% | 161,642,655 |
| Apr 2025 | $179.28 | $179.93 | $139.95 | $160.05 | -10.93% | 238,843,997 |
| Mar 2025 | $199.01 | $200.25 | $172.09 | $179.70 | -8.31% | 133,510,361 |
| Feb 2025 | $183.03 | $205.75 | $176.76 | $195.99 | +6.16% | 116,443,591 |
| Jan 2025 | $189.32 | $200.64 | $179.61 | $184.61 | -1.55% | 141,674,910 |
| Dec 2024 | $199.78 | $202.41 | $183.35 | $187.51 | -6.73% | 109,828,622 |
| Nov 2024 | $203.08 | $220.39 | $195.90 | $201.03 | -1.05% | 122,896,814 |
| Oct 2024 | $206.06 | $211.59 | $192.85 | $203.16 | -1.65% | 120,773,357 |
| Sep 2024 | $211.95 | $211.95 | $194.67 | $206.57 | -3.63% | 108,427,593 |
| Aug 2024 | $201.75 | $214.66 | $180.07 | $214.34 | +5.17% | 125,408,093 |
| Jul 2024 | $193.63 | $210.84 | $192.74 | $203.81 | +4.77% | 113,321,213 |
| Jun 2024 | $196.37 | $201.29 | $191.70 | $194.53 | -0.25% | 92,677,704 |
| May 2024 | $175.84 | $206.00 | $173.65 | $195.01 | +10.54% | 125,939,720 |
| Apr 2024 | $174.12 | $179.79 | $159.11 | $176.42 | +1.27% | 125,587,656 |
| Mar 2024 | $167.55 | $177.75 | $165.98 | $174.21 | +4.11% | 114,787,954 |
| Feb 2024 | $159.22 | $167.91 | $155.46 | $167.33 | +4.50% | 89,260,678 |
| Jan 2024 | $168.85 | $176.65 | $159.32 | $160.12 | -6.07% | 143,313,571 |
| Dec 2023 | $153.11 | $172.31 | $151.91 | $170.46 | +11.62% | 112,226,976 |
| Nov 2023 | $142.64 | $156.28 | $140.82 | $152.71 | +7.53% | 115,852,117 |
| Oct 2023 | $159.51 | $160.64 | $139.48 | $142.01 | -10.69% | 118,228,565 |
| Sep 2023 | $169.98 | $170.90 | $155.89 | $159.01 | -5.38% | 82,182,483 |
| Aug 2023 | $179.00 | $179.47 | $163.93 | $168.06 | -6.63% | 108,655,756 |
| Jul 2023 | $180.17 | $188.12 | $173.08 | $180.00 | -0.01% | 114,497,245 |
| Jun 2023 | $175.87 | $180.54 | $167.20 | $180.02 | +3.53% | 103,699,828 |
| May 2023 | $168.21 | $178.19 | $159.94 | $173.88 | +4.00% | 115,464,910 |
| Apr 2023 | $185.33 | $186.18 | $161.10 | $167.20 | -10.11% | 87,501,345 |
| Mar 2023 | $171.04 | $186.30 | $169.81 | $186.01 | +8.49% | 117,719,861 |
| Feb 2023 | $177.00 | $185.45 | $167.80 | $171.45 | -3.25% | 98,459,497 |
| Jan 2023 | $167.22 | $181.17 | $162.59 | $177.21 | +7.26% | 115,543,287 |
| Dec 2022 | $180.04 | $183.09 | $160.83 | $165.22 | -8.45% | 99,120,991 |
| Nov 2022 | $162.24 | $182.62 | $155.33 | $180.46 | +12.35% | 118,497,177 |
| Oct 2022 | $157.41 | $169.23 | $145.97 | $160.63 | +3.78% | 144,900,078 |
| Sep 2022 | $163.35 | $171.92 | $154.68 | $154.78 | -6.31% | 124,524,873 |
| Aug 2022 | $177.94 | $185.99 | $164.02 | $165.21 | -7.65% | 107,131,015 |
| Jul 2022 | $150.35 | $179.27 | $144.46 | $178.89 | +16.43% | 116,328,643 |
| Jun 2022 | $177.51 | $177.59 | $149.10 | $153.65 | -13.07% | 121,648,481 |
| May 2022 | $170.55 | $178.35 | $162.67 | $176.76 | +3.82% | 129,135,462 |
| Apr 2022 | $184.43 | $184.88 | $160.50 | $170.25 | -7.21% | 120,268,176 |
| Mar 2022 | $169.36 | $191.34 | $162.39 | $183.48 | +7.94% | 126,037,272 |
| Feb 2022 | $179.59 | $188.25 | $161.04 | $169.99 | -5.29% | 135,285,440 |
| Jan 2022 | $188.82 | $192.10 | $169.39 | $179.49 | -4.76% | 135,624,127 |
| Dec 2021 | $195.73 | $199.90 | $182.77 | $188.47 | -2.03% | 101,104,404 |
| Nov 2021 | $186.73 | $196.91 | $186.08 | $192.37 | +2.61% | 93,770,307 |
| Oct 2021 | $193.43 | $202.26 | $183.55 | $187.48 | -2.46% | 83,270,045 |
| Sep 2021 | $191.78 | $200.92 | $187.12 | $192.21 | +0.68% | 68,771,460 |
| Aug 2021 | $192.40 | $193.90 | $181.96 | $190.91 | +0.15% | 69,266,170 |
| Jul 2021 | $192.03 | $194.25 | $182.16 | $190.62 | -0.87% | 87,629,883 |
| Jun 2021 | $191.38 | $193.01 | $182.50 | $192.30 | +1.31% | 74,940,736 |
| May 2021 | $181.49 | $191.03 | $175.00 | $189.82 | +5.16% | 95,586,095 |
| Apr 2021 | $191.11 | $197.58 | $179.13 | $180.51 | -4.49% | 94,347,810 |
| Mar 2021 | $174.50 | $190.45 | $161.67 | $188.99 | +9.71% | 120,362,282 |
| Feb 2021 | $167.36 | $181.80 | $167.02 | $172.27 | +3.97% | 86,068,380 |
| Jan 2021 | $164.60 | $175.47 | $160.76 | $165.69 | +0.95% | 94,394,847 |
| Dec 2020 | $162.63 | $167.24 | $159.56 | $164.13 | +1.79% | 86,542,729 |
| Nov 2020 | $146.46 | $164.63 | $144.22 | $161.25 | +11.52% | 75,467,246 |
| Oct 2020 | $145.44 | $155.88 | $140.84 | $144.59 | +1.26% | 92,043,486 |
| Sep 2020 | $143.00 | $148.37 | $134.12 | $142.79 | +0.45% | 92,951,806 |
| Aug 2020 | $128.15 | $143.59 | $127.68 | $142.15 | +11.45% | 73,629,206 |
| Jul 2020 | $126.60 | $137.65 | $124.67 | $127.55 | +0.46% | 108,098,933 |
| Jun 2020 | $117.77 | $135.68 | $116.83 | $126.97 | +6.93% | 116,395,998 |
| May 2020 | $112.38 | $119.26 | $105.45 | $118.74 | +2.30% | 92,451,236 |
| Apr 2020 | $96.10 | $119.81 | $96.07 | $116.07 | +16.15% | 139,933,610 |
| Mar 2020 | $115.16 | $120.12 | $93.09 | $99.93 | -12.45% | 222,497,094 |
| Feb 2020 | $121.06 | $134.30 | $108.61 | $114.14 | -5.40% | 94,078,817 |
| Jan 2020 | $129.13 | $135.70 | $119.96 | $120.65 | -5.96% | 111,372,978 |
| Dec 2019 | $120.12 | $129.17 | $116.06 | $128.29 | +6.72% | 83,587,562 |
| Nov 2019 | $119.19 | $121.86 | $114.59 | $120.21 | +1.88% | 90,753,791 |
| Oct 2019 | $130.00 | $132.20 | $115.87 | $117.99 | -8.70% | 116,467,316 |
| Sep 2019 | $123.05 | $130.92 | $120.67 | $129.24 | +4.44% | 80,812,063 |
| Aug 2019 | $125.60 | $128.73 | $116.22 | $123.75 | -1.01% | 105,480,831 |
| Jul 2019 | $117.60 | $130.37 | $114.37 | $125.01 | +8.93% | 108,451,967 |
| Jun 2019 | $105.04 | $116.83 | $104.59 | $114.76 | +10.02% | 89,525,200 |
| May 2019 | $118.06 | $118.92 | $101.57 | $104.31 | -11.47% | 105,528,436 |
| Apr 2019 | $107.99 | $119.32 | $106.93 | $117.83 | +11.09% | 104,645,909 |
| Mar 2019 | $106.86 | $112.98 | $103.35 | $106.07 | +0.27% | 98,157,899 |
| Feb 2019 | $100.55 | $109.49 | $100.26 | $105.78 | +5.07% | 94,479,756 |
| Jan 2019 | $92.76 | $104.87 | $88.68 | $100.68 | +6.54% | 155,618,392 |
| Dec 2018 | $102.50 | $102.58 | $87.70 | $94.50 | -5.36% | 137,340,058 |
| Nov 2018 | $93.38 | $99.89 | $92.91 | $99.85 | +7.56% | 138,854,307 |
| Oct 2018 | $107.67 | $109.85 | $87.90 | $92.83 | -13.48% | 217,228,206 |
| Sep 2018 | $111.02 | $112.95 | $102.25 | $107.29 | -4.55% | 113,560,914 |
| Aug 2018 | $111.16 | $116.61 | $107.01 | $112.40 | +0.97% | 93,667,119 |
| Jul 2018 | $108.94 | $116.95 | $108.38 | $111.32 | +0.97% | 90,939,201 |
| Jun 2018 | $112.55 | $118.48 | $107.45 | $110.25 | -1.48% | 91,748,893 |
| May 2018 | $101.10 | $112.88 | $100.35 | $111.91 | +10.33% | 93,802,754 |
| Apr 2018 | $102.86 | $105.90 | $97.39 | $101.43 | -2.37% | 120,110,891 |
| Mar 2018 | $108.93 | $113.55 | $101.34 | $103.89 | -4.12% | 107,551,632 |
| Feb 2018 | $108.75 | $110.75 | $96.99 | $108.35 | -1.20% | 130,911,689 |
| Jan 2018 | $105.11 | $120.75 | $104.50 | $109.67 | +5.01% | 146,541,244 |
| Dec 2017 | $96.54 | $105.33 | $94.72 | $104.44 | +7.35% | 95,012,572 |
| Nov 2017 | $96.97 | $99.79 | $95.60 | $97.29 | +0.62% | 75,543,624 |
| Oct 2017 | $89.88 | $97.56 | $89.31 | $96.69 | +7.86% | 90,140,259 |
| Sep 2017 | $82.74 | $89.89 | $81.25 | $89.64 | +8.23% | 87,394,980 |
| Aug 2017 | $81.60 | $83.69 | $79.60 | $82.82 | +1.77% | 85,716,534 |
| Jul 2017 | $77.45 | $84.24 | $76.19 | $81.38 | +5.78% | 90,920,534 |
| Jun 2017 | $82.61 | $84.65 | $75.92 | $76.93 | -6.74% | 101,631,020 |
| May 2017 | $79.25 | $83.24 | $78.40 | $82.49 | +4.18% | 93,949,639 |
| Apr 2017 | $80.87 | $82.92 | $77.83 | $79.18 | -1.71% | 96,614,700 |
| Mar 2017 | $77.13 | $82.44 | $76.68 | $80.56 | +5.14% | 112,615,293 |
| Feb 2017 | $76.06 | $77.38 | $74.52 | $76.62 | +1.43% | 94,495,995 |
| Jan 2017 | $73.53 | $79.47 | $72.47 | $75.54 | +3.52% | 121,761,201 |
| Dec 2016 | $73.88 | $75.15 | $69.92 | $72.97 | -1.30% | 103,397,802 |
| Nov 2016 | $71.13 | $75.25 | $66.80 | $73.93 | +4.35% | 116,789,319 |
| Oct 2016 | $70.08 | $72.18 | $67.06 | $70.85 | +0.95% | 104,798,174 |
| Sep 2016 | $68.78 | $70.58 | $66.30 | $70.18 | +0.92% | 95,319,700 |
| Aug 2016 | $69.83 | $70.85 | $68.44 | $69.54 | -0.30% | 98,358,800 |
| Jul 2016 | $62.33 | $72.58 | $60.46 | $69.75 | +11.33% | 137,987,900 |
| Jun 2016 | $60.51 | $63.31 | $58.61 | $62.65 | +3.38% | 117,377,300 |
| May 2016 | $57.30 | $61.21 | $56.19 | $60.60 | +6.24% | 103,145,300 |
| Apr 2016 | $57.49 | $60.60 | $56.83 | $57.04 | -0.66% | 106,353,100 |
| Mar 2016 | $53.47 | $58.78 | $53.00 | $57.42 | +8.30% | 90,738,500 |
| Feb 2016 | $52.30 | $53.83 | $49.10 | $53.02 | +0.17% | 140,030,000 |
| Jan 2016 | $53.55 | $54.47 | $46.73 | $52.93 | -3.43% | 172,549,600 |
| Dec 2015 | $57.47 | $58.96 | $54.80 | $54.81 | -5.70% | 116,914,800 |
| Nov 2015 | $56.90 | $58.51 | $56.00 | $58.12 | +2.47% | 95,577,700 |
| Oct 2015 | $49.84 | $59.67 | $47.12 | $56.72 | +14.54% | 187,995,600 |
| Sep 2015 | $46.40 | $49.63 | $45.33 | $49.52 | +3.51% | 163,097,800 |
| Aug 2015 | $50.08 | $52.45 | $43.49 | $47.84 | -4.28% | 180,809,900 |
| Jul 2015 | $52.15 | $52.31 | $48.00 | $49.98 | -2.97% | 196,214,700 |
| Jun 2015 | $55.70 | $56.34 | $51.30 | $51.51 | -7.89% | 117,314,200 |
| May 2015 | $54.71 | $56.40 | $53.34 | $55.92 | +3.15% | 105,222,300 |
| Apr 2015 | $57.05 | $58.87 | $53.92 | $54.21 | -5.21% | 121,216,700 |
| Mar 2015 | $59.07 | $59.99 | $54.62 | $57.19 | -2.74% | 112,836,600 |
| Feb 2015 | $53.50 | $59.49 | $52.41 | $58.80 | +10.01% | 103,760,700 |
| Jan 2015 | $53.56 | $55.46 | $51.72 | $53.45 | -0.04% | 117,793,400 |
| Dec 2014 | $54.27 | $56.00 | $51.96 | $53.47 | -1.75% | 120,974,600 |
| Nov 2014 | $49.65 | $54.74 | $49.55 | $54.42 | +9.59% | 94,714,200 |
| Oct 2014 | $47.51 | $50.21 | $41.47 | $49.66 | +4.13% | 242,744,900 |
| Sep 2014 | $48.43 | $49.37 | $47.10 | $47.69 | -1.02% | 98,924,000 |
| Aug 2014 | $46.27 | $48.50 | $45.60 | $48.18 | +4.17% | 98,592,000 |
| Jul 2014 | $48.03 | $49.53 | $46.02 | $46.25 | -3.22% | 135,402,400 |
| Jun 2014 | $47.00 | $48.45 | $45.65 | $47.79 | +1.72% | 85,859,600 |
| May 2014 | $45.91 | $47.15 | $44.68 | $46.98 | +3.37% | 113,023,000 |
| Apr 2014 | $47.32 | $49.77 | $44.54 | $45.45 | -3.63% | 155,028,500 |
| Mar 2014 | $44.68 | $47.65 | $44.15 | $47.16 | +4.89% | 140,809,300 |
| Feb 2014 | $42.42 | $45.19 | $40.33 | $44.96 | +6.04% | 117,464,200 |
| Jan 2014 | $43.44 | $44.82 | $41.26 | $42.40 | -3.44% | 145,213,500 |
| Dec 2013 | $42.95 | $44.09 | $41.91 | $43.91 | +2.12% | 95,473,100 |
| Nov 2013 | $42.36 | $43.08 | $41.50 | $43.00 | +2.16% | 97,768,400 |
| Oct 2013 | $40.34 | $42.34 | $38.92 | $42.09 | +4.47% | 174,359,300 |
| Sep 2013 | $38.62 | $40.94 | $38.48 | $40.29 | +5.47% | 103,361,100 |
| Aug 2013 | $39.36 | $39.99 | $38.00 | $38.20 | -2.50% | 133,517,300 |
| Jul 2013 | $34.95 | $39.74 | $34.81 | $39.18 | +12.42% | 169,832,200 |
| Jun 2013 | $35.94 | $36.99 | $34.10 | $34.85 | -2.95% | 159,090,700 |
| May 2013 | $36.25 | $37.36 | $35.53 | $35.91 | -0.83% | 194,793,500 |
| Apr 2013 | $35.26 | $36.26 | $33.56 | $36.21 | +2.06% | 223,514,900 |
| Mar 2013 | $34.13 | $35.73 | $33.83 | $35.48 | +3.05% | 187,510,700 |
| Feb 2013 | $33.18 | $34.66 | $32.19 | $34.43 | +4.08% | 196,367,000 |
| Jan 2013 | $31.55 | $33.61 | $31.39 | $33.08 | +7.09% | 177,510,700 |
| Dec 2012 | $29.76 | $31.81 | $29.39 | $30.89 | +4.82% | 152,431,200 |
| Nov 2012 | $28.30 | $30.20 | $28.05 | $29.47 | +4.91% | 189,777,100 |
| Oct 2012 | $27.55 | $28.92 | $27.00 | $28.09 | +1.92% | 202,334,700 |
| Sep 2012 | $28.92 | $29.71 | $26.94 | $27.56 | -5.10% | 176,859,800 |
| Aug 2012 | $27.48 | $30.38 | $27.00 | $29.04 | +6.61% | 181,977,200 |
| Jul 2012 | $28.69 | $28.79 | $26.06 | $27.24 | -5.05% | 172,814,300 |
| Jun 2012 | $28.09 | $29.01 | $26.55 | $28.69 | +0.74% | 198,899,800 |
| May 2012 | $31.64 | $32.20 | $28.30 | $28.48 | -10.83% | 179,929,300 |
| Apr 2012 | $33.14 | $33.41 | $31.20 | $31.94 | -4.97% | 216,529,500 |
| Mar 2012 | $33.49 | $34.24 | $31.66 | $33.61 | +0.78% | 173,045,600 |
| Feb 2012 | $32.79 | $34.21 | $32.45 | $33.35 | +3.00% | 156,548,800 |
| Jan 2012 | $29.60 | $34.10 | $29.24 | $32.38 | +11.23% | 221,575,100 |
| Dec 2011 | $29.89 | $31.03 | $27.90 | $29.11 | -3.29% | 204,243,900 |
| Nov 2011 | $29.85 | $32.09 | $27.79 | $30.10 | -2.05% | 235,350,300 |
| Oct 2011 | $26.89 | $32.00 | $26.08 | $30.73 | +15.31% | 302,700,000 |
| Sep 2011 | $26.23 | $28.34 | $24.34 | $26.65 | +1.68% | 292,980,900 |
| Aug 2011 | $29.98 | $30.14 | $24.69 | $26.21 | -11.90% | 349,351,300 |
| Jul 2011 | $32.99 | $33.66 | $29.68 | $29.75 | -9.38% | 222,618,700 |
| Jun 2011 | $35.12 | $35.16 | $30.96 | $32.83 | -7.00% | 217,496,300 |
| May 2011 | $35.61 | $35.66 | $33.87 | $35.30 | -0.65% | 167,535,000 |
| Apr 2011 | $34.93 | $35.98 | $33.11 | $35.53 | +2.81% | 250,966,500 |
| Mar 2011 | $35.81 | $36.71 | $32.33 | $34.56 | -2.95% | 253,873,100 |
| Feb 2011 | $34.19 | $36.55 | $34.13 | $35.61 | +5.01% | 173,283,800 |
| Jan 2011 | $32.69 | $34.87 | $32.25 | $33.91 | +4.34% | 173,446,600 |
| Dec 2010 | $32.42 | $33.93 | $32.00 | $32.50 | +2.20% | 204,614,600 |
| Nov 2010 | $29.77 | $32.56 | $29.16 | $31.80 | +7.54% | 256,209,200 |
| Oct 2010 | $27.31 | $29.75 | $26.92 | $29.57 | +8.95% | 314,000,800 |
| Sep 2010 | $23.36 | $27.40 | $23.16 | $27.14 | +17.90% | 290,646,100 |
| Aug 2010 | $24.65 | $25.85 | $22.95 | $23.02 | -6.76% | 284,840,500 |
| Jul 2010 | $23.21 | $25.92 | $22.65 | $24.69 | +6.06% | 295,078,400 |
| Jun 2010 | $24.28 | $25.85 | $23.09 | $23.28 | -4.67% | 339,422,800 |
| May 2010 | $26.23 | $26.72 | $23.45 | $24.42 | -6.11% | 372,951,100 |
| Apr 2010 | $24.64 | $27.44 | $24.44 | $26.01 | +6.29% | 329,386,000 |
| Mar 2010 | $24.53 | $25.48 | $23.70 | $24.47 | +0.37% | 335,462,900 |
| Feb 2010 | $22.56 | $25.15 | $22.40 | $24.38 | +8.36% | 300,902,900 |
| Jan 2010 | $26.20 | $26.61 | $22.28 | $22.50 | -13.66% | 316,778,200 |
| Dec 2009 | $25.55 | $27.00 | $25.06 | $26.06 | +3.04% | 266,938,100 |
| Nov 2009 | $23.38 | $26.08 | $23.01 | $25.29 | +7.85% | 258,732,000 |
| Oct 2009 | $23.52 | $24.56 | $22.26 | $23.45 | -1.01% | 500,768,100 |
| Sep 2009 | $24.56 | $25.35 | $23.15 | $23.69 | -3.66% | 310,793,200 |
| Aug 2009 | $24.32 | $25.33 | $23.27 | $24.59 | +2.25% | 231,220,400 |
| Jul 2009 | $21.37 | $24.82 | $20.11 | $24.05 | +12.91% | 401,214,100 |
| Jun 2009 | $19.51 | $21.85 | $19.43 | $21.30 | +9.79% | 453,727,400 |
| May 2009 | $18.08 | $19.50 | $16.57 | $19.40 | +7.42% | 353,454,200 |
| Apr 2009 | $16.23 | $18.57 | $16.00 | $18.06 | +9.39% | 427,395,900 |
| Mar 2009 | $14.10 | $17.63 | $13.70 | $16.51 | +15.05% | 405,197,364 |
| Feb 2009 | $14.82 | $17.54 | $14.17 | $14.35 | -4.01% | 407,727,600 |
| Jan 2009 | $15.50 | $16.70 | $13.90 | $14.95 | -3.67% | 333,106,100 |
| Dec 2008 | $15.25 | $16.50 | $13.38 | $15.52 | -0.32% | 329,501,500 |
| Nov 2008 | $19.63 | $19.78 | $13.63 | $15.57 | -20.40% | 323,310,100 |
| Oct 2008 | $21.34 | $21.76 | $15.60 | $19.56 | -9.02% | 599,271,900 |
| Sep 2008 | $25.16 | $25.30 | $21.30 | $21.50 | -12.28% | 417,913,900 |
| Aug 2008 | $24.28 | $26.90 | $23.97 | $24.51 | +0.53% | 264,228,400 |
| Jul 2008 | $27.90 | $29.30 | $23.28 | $24.38 | -13.42% | 500,638,500 |
| Jun 2008 | $32.37 | $32.60 | $28.01 | $28.16 | -13.30% | 325,182,900 |
| May 2008 | $29.24 | $33.00 | $28.88 | $32.48 | +11.39% | 362,109,700 |
| Apr 2008 | $28.48 | $30.66 | $28.11 | $29.16 | +3.15% | 319,592,100 |
| Mar 2008 | $29.97 | $30.21 | $27.51 | $28.27 | -5.64% | 343,688,000 |
| Feb 2008 | $30.89 | $32.06 | $28.43 | $29.96 | -3.20% | 255,278,400 |
| Jan 2008 | $33.00 | $33.24 | $28.00 | $30.95 | -7.34% | 380,351,000 |
| Dec 2007 | $31.58 | $34.60 | $31.18 | $33.40 | +5.80% | 210,762,600 |
| Nov 2007 | $32.23 | $33.32 | $30.09 | $31.57 | -3.16% | 303,154,300 |
| Oct 2007 | $36.73 | $37.17 | $30.71 | $32.60 | -10.90% | 361,323,800 |
| Sep 2007 | $34.37 | $37.17 | $34.34 | $36.59 | +6.86% | 266,266,400 |
| Aug 2007 | $35.25 | $35.65 | $31.80 | $34.24 | -2.70% | 384,636,200 |
| Jul 2007 | $37.71 | $39.63 | $35.06 | $35.19 | -6.48% | 274,652,700 |
| Jun 2007 | $35.55 | $38.41 | $34.38 | $37.63 | +6.42% | 306,986,400 |
| May 2007 | $34.36 | $37.23 | $34.12 | $35.36 | +2.88% | 336,993,600 |
| Apr 2007 | $30.12 | $35.50 | $29.65 | $34.37 | +14.19% | 325,284,300 |
| Mar 2007 | $30.55 | $32.93 | $29.90 | $30.10 | -2.78% | 346,535,400 |
| Feb 2007 | $31.33 | $32.57 | $29.91 | $30.96 | -0.74% | 333,022,500 |
| Jan 2007 | $29.12 | $31.34 | $28.24 | $31.19 | +8.30% | 419,026,900 |
| Dec 2006 | $29.45 | $30.93 | $28.43 | $28.80 | -2.54% | 342,461,800 |
| Nov 2006 | $30.23 | $30.52 | $28.34 | $29.55 | -2.09% | 345,243,100 |
| Oct 2006 | $33.12 | $33.58 | $29.72 | $30.18 | -9.23% | 410,926,600 |
| Sep 2006 | $32.45 | $34.00 | $30.49 | $33.25 | +2.03% | 326,765,900 |
| Aug 2006 | $29.47 | $33.34 | $28.64 | $32.59 | +9.44% | 273,229,100 |
| Jul 2006 | $30.54 | $30.90 | $26.77 | $29.78 | -1.68% | 276,139,900 |
| Jun 2006 | $31.23 | $32.50 | $28.52 | $30.29 | -3.01% | 340,511,000 |
| May 2006 | $34.71 | $35.15 | $30.88 | $31.23 | -10.03% | 262,247,600 |
| Apr 2006 | $32.40 | $36.40 | $31.87 | $34.71 | +6.90% | 296,190,200 |
| Mar 2006 | $30.29 | $33.32 | $29.80 | $32.47 | +8.78% | 335,592,300 |
| Feb 2006 | $29.08 | $31.85 | $28.72 | $29.85 | +2.12% | 269,893,000 |
| Jan 2006 | $32.16 | $34.74 | $29.22 | $29.23 | -8.86% | 319,439,700 |
| Dec 2005 | $32.70 | $34.29 | $31.79 | $32.07 | -1.26% | 223,976,800 |
| Nov 2005 | $28.30 | $33.04 | $28.10 | $32.48 | +13.77% | 263,080,300 |
| Oct 2005 | $34.00 | $34.68 | $27.15 | $28.55 | -15.78% | 407,327,800 |
| Sep 2005 | $32.60 | $34.50 | $31.90 | $33.90 | +3.73% | 281,115,600 |
| Aug 2005 | $31.98 | $33.00 | $31.11 | $32.68 | +2.90% | 239,089,300 |
| Jul 2005 | $28.05 | $32.52 | $27.25 | $31.76 | +13.15% | 244,126,300 |
| Jun 2005 | $27.56 | $29.18 | $26.70 | $28.07 | +1.56% | 269,197,100 |
| May 2005 | $25.00 | $28.07 | $24.93 | $27.64 | +10.74% | 230,484,000 |
| Apr 2005 | $25.78 | $25.79 | $22.51 | $24.96 | -2.08% | 285,406,900 |
| Mar 2005 | $26.90 | $27.79 | $24.50 | $25.49 | -3.70% | 334,945,900 |
| Feb 2005 | $23.12 | $27.41 | $22.88 | $26.47 | +14.05% | 278,208,500 |
| Jan 2005 | $24.93 | $24.97 | $20.70 | $23.21 | -5.73% | 277,113,000 |
| Dec 2004 | $24.31 | $25.88 | $23.12 | $24.62 | +1.82% | 234,257,900 |
| Nov 2004 | $24.37 | $25.44 | $23.48 | $24.18 | -1.10% | 219,394,300 |
| Oct 2004 | $21.73 | $24.94 | $20.56 | $24.45 | +14.90% | 307,525,100 |
| Sep 2004 | $19.45 | $23.24 | $18.55 | $21.28 | +8.90% | 354,732,500 |
| Aug 2004 | $21.12 | $21.32 | $18.06 | $19.54 | -8.39% | 275,420,100 |
| Jul 2004 | $24.07 | $24.08 | $20.06 | $21.33 | -11.79% | 309,887,900 |
| Jun 2004 | $25.91 | $26.33 | $22.94 | $24.18 | -7.39% | 285,143,300 |
| May 2004 | $25.20 | $26.45 | $24.01 | $26.11 | +4.02% | 260,646,700 |
| Apr 2004 | $29.36 | $31.01 | $24.65 | $25.10 | -14.10% | 291,188,500 |
| Mar 2004 | $30.65 | $31.85 | $26.80 | $29.22 | -4.67% | 291,431,400 |
| Feb 2004 | $31.42 | $32.02 | $29.29 | $30.65 | -2.23% | 190,850,200 |
| Jan 2004 | $29.63 | $33.98 | $29.10 | $31.35 | +6.71% | 256,211,200 |
| Dec 2003 | $30.25 | $30.53 | $27.28 | $29.38 | -1.28% | 253,091,500 |
| Nov 2003 | $29.20 | $31.67 | $25.02 | $29.76 | +2.90% | 206,194,300 |
| Oct 2003 | $22.98 | $30.49 | $22.87 | $28.92 | +26.84% | 291,300,800 |
| Sep 2003 | $23.76 | $26.12 | $22.57 | $22.80 | -4.40% | 261,224,800 |
| Aug 2003 | $18.65 | $24.00 | $17.86 | $23.85 | +26.39% | 242,705,900 |
| Jul 2003 | $17.60 | $19.98 | $17.21 | $18.87 | +7.22% | 285,586,100 |
| Jun 2003 | $20.74 | $21.98 | $17.35 | $17.60 | -14.15% | 344,803,600 |
| May 2003 | $18.45 | $21.02 | $18.15 | $20.50 | +10.87% | 256,958,000 |
| Apr 2003 | $16.42 | $19.93 | $15.96 | $18.49 | +12.95% | 246,334,600 |
| Mar 2003 | $16.90 | $18.75 | $15.35 | $16.37 | -2.27% | 225,879,500 |
| Feb 2003 | $15.90 | $16.85 | $14.35 | $16.75 | +5.35% | 186,965,000 |
| Jan 2003 | $15.30 | $17.49 | $13.90 | $15.90 | +5.93% | 317,661,200 |
| Dec 2002 | $20.02 | $21.45 | $14.80 | $15.01 | -24.99% | 238,583,800 |
| Nov 2002 | $15.86 | $20.62 | $14.10 | $20.01 | +26.17% | 291,628,100 |
| Oct 2002 | $15.00 | $17.63 | $13.10 | $15.86 | +7.38% | 368,359,100 |
| Sep 2002 | $19.20 | $21.85 | $14.21 | $14.77 | -25.03% | 237,257,300 |
| Aug 2002 | $23.00 | $23.41 | $18.16 | $19.70 | -14.90% | 233,706,400 |
| Jul 2002 | $24.40 | $27.25 | $21.11 | $23.15 | -2.32% | 275,465,800 |
| Jun 2002 | $28.70 | $28.70 | $22.15 | $23.70 | -17.34% | 222,626,700 |
| May 2002 | $31.00 | $32.74 | $27.00 | $28.67 | -7.31% | 191,687,000 |
| Apr 2002 | $33.00 | $34.86 | $30.12 | $30.93 | -6.56% | 220,904,100 |
| Mar 2002 | $29.73 | $35.94 | $29.65 | $33.10 | +12.78% | 204,641,300 |
| Feb 2002 | $31.21 | $33.69 | $28.10 | $29.35 | -5.96% | 199,166,600 |
| Jan 2002 | $28.65 | $31.50 | $25.28 | $31.21 | +11.46% | 281,335,900 |
| Dec 2001 | $31.51 | $33.99 | $25.50 | $28.00 | -12.64% | 218,841,900 |
| Nov 2001 | $28.00 | $34.50 | $27.99 | $32.05 | +14.51% | 182,133,900 |
| Oct 2001 | $25.25 | $32.50 | $22.75 | $27.99 | +12.05% | 259,196,900 |
| Sep 2001 | $33.10 | $33.70 | $20.10 | $24.98 | -24.53% | 216,508,900 |
| Aug 2001 | $36.39 | $38.50 | $32.00 | $33.10 | -4.06% | 198,364,700 |
| Jul 2001 | $32.00 | $35.95 | $28.89 | $34.50 | +8.15% | 191,570,800 |
| Jun 2001 | $34.67 | $39.39 | $28.25 | $31.90 | -6.51% | 187,848,000 |
| May 2001 | $38.70 | $42.91 | $32.70 | $34.12 | -11.83% | 176,434,000 |
| Apr 2001 | $31.60 | $39.98 | $26.26 | $38.70 | +24.92% | 266,287,000 |
| Mar 2001 | $29.00 | $39.58 | $28.60 | $30.98 | +4.84% | 279,047,100 |
| Feb 2001 | $44.00 | $44.99 | $28.25 | $29.55 | -32.53% | 245,996,000 |
| Jan 2001 | $46.63 | $54.69 | $40.02 | $43.80 | -7.55% | 278,001,400 |
| Dec 2000 | $37.94 | $53.25 | $36.75 | $47.38 | +26.97% | 215,394,200 |
| Nov 2000 | $47.75 | $48.88 | $36.69 | $37.31 | -23.95% | 216,262,800 |
| Oct 2000 | $49.19 | $51.56 | $35.00 | $49.06 | +3.29% | 308,037,200 |
| Sep 2000 | $68.44 | $68.63 | $46.50 | $47.50 | -28.84% | 229,679,200 |
| Aug 2000 | $59.81 | $71.00 | $53.00 | $66.75 | +12.18% | 222,566,600 |
| Jul 2000 | $69.00 | $74.50 | $55.88 | $59.50 | -13.38% | 213,534,700 |
| Jun 2000 | $74.38 | $90.00 | $67.94 | $68.69 | -4.93% | 166,510,200 |
| May 2000 | $81.88 | $82.72 | $60.13 | $72.25 | -11.28% | 187,896,000 |
| Apr 2000 | $80.00 | $84.50 | $64.13 | $81.44 | +1.80% | 233,164,200 |
| Mar 2000 | $83.72 | $99.78 | $71.91 | $80.00 | -3.69% | 254,960,200 |
| Feb 2000 | $53.81 | $84.84 | $52.94 | $83.06 | +54.18% | 201,823,000 |
| Jan 2000 | $49.75 | $58.75 | $45.25 | $53.88 | +11.51% | 191,715,000 |
| Dec 1999 | $48.13 | $55.75 | $46.31 | $48.31 | +0.59% | 169,940,200 |
| Nov 1999 | $44.75 | $52.47 | $43.50 | $48.03 | +7.03% | 162,832,200 |
| Oct 1999 | $42.00 | $47.06 | $37.88 | $44.88 | +9.12% | 236,959,000 |
| Sep 1999 | $41.34 | $46.72 | $39.91 | $41.13 | +0.23% | 200,192,800 |
| Aug 1999 | $36.25 | $41.78 | $33.78 | $41.03 | +13.98% | 186,275,800 |
| Jul 1999 | $36.06 | $38.84 | $33.55 | $36.00 | 0.00% | 218,316,400 |
| Jun 1999 | $27.47 | $36.25 | $26.36 | $36.00 | +31.66% | 241,844,000 |
| May 1999 | $25.27 | $29.47 | $25.08 | $27.34 | +7.10% | 182,876,400 |
| Apr 1999 | $25.50 | $28.81 | $24.75 | $25.53 | +2.90% | 245,032,800 |
| Mar 1999 | $22.69 | $26.97 | $21.50 | $24.81 | +11.28% | 333,986,000 |
| Feb 1999 | $24.72 | $26.23 | $21.64 | $22.30 | -9.80% | 226,753,600 |
| Jan 1999 | $21.52 | $25.70 | $21.50 | $24.72 | +15.47% | 230,774,400 |
| Dec 1998 | $18.94 | $22.61 | $18.77 | $21.41 | +12.11% | 244,679,600 |
| Nov 1998 | $15.97 | $19.84 | $15.30 | $19.09 | +19.45% | 229,569,200 |
| Oct 1998 | $13.00 | $16.34 | $11.34 | $15.98 | +20.64% | 248,570,400 |
| Sep 1998 | $12.31 | $14.36 | $11.52 | $13.25 | +11.87% | 196,011,200 |
| Aug 1998 | $14.75 | $15.88 | $11.72 | $11.84 | -20.21% | 176,389,600 |
| Jul 1998 | $14.75 | $15.92 | $13.83 | $14.84 | +1.82% | 229,696,000 |
| Jun 1998 | $12.75 | $15.33 | $11.72 | $14.58 | +13.37% | 340,317,600 |
| May 1998 | $16.00 | $16.75 | $12.81 | $12.86 | -19.79% | 202,361,200 |
| Apr 1998 | $13.53 | $16.23 | $12.88 | $16.03 | +18.48% | 261,607,200 |
| Mar 1998 | $14.44 | $14.45 | $12.91 | $13.53 | -6.68% | 293,502,400 |
| Feb 1998 | $14.09 | $15.69 | $13.05 | $14.50 | +6.18% | 282,443,600 |
| Jan 1998 | $11.41 | $14.13 | $10.06 | $13.66 | +21.39% | 349,020,400 |
| Dec 1997 | $12.44 | $13.00 | $9.91 | $11.25 | -9.32% | 406,602,400 |
| Nov 1997 | $13.56 | $15.23 | $11.25 | $12.41 | -6.97% | 601,651,600 |
| Oct 1997 | $16.90 | $17.81 | $12.63 | $13.34 | -20.38% | 474,901,600 |
| Sep 1997 | $14.28 | $17.75 | $14.28 | $16.75 | +17.93% | 304,044,800 |
| Aug 1997 | $14.47 | $16.41 | $14.20 | $14.20 | -1.20% | 363,406,400 |
| Jul 1997 | $10.53 | $14.94 | $10.53 | $14.38 | +36.80% | 349,072,000 |
| Jun 1997 | $11.23 | $11.34 | $10.11 | $10.51 | -6.34% | 282,593,600 |
| May 1997 | $11.17 | $12.05 | $10.67 | $11.22 | +0.56% | 292,104,800 |
| Apr 1997 | $9.36 | $11.30 | $9.20 | $11.16 | +19.20% | 359,043,200 |
| Mar 1997 | $9.66 | $10.91 | $8.95 | $9.36 | -2.92% | 352,785,600 |
| Feb 1997 | $9.92 | $10.64 | $9.13 | $9.64 | -1.60% | 301,756,000 |
| Jan 1997 | $8.00 | $10.06 | $7.77 | $9.80 | +22.94% | 387,696,000 |
| Dec 1996 | $7.94 | $8.55 | $7.63 | $7.97 | 0.00% | 249,892,000 |
| Nov 1996 | $6.02 | $8.02 | $5.95 | $7.97 | +32.47% | 318,448,800 |
| Oct 1996 | $6.84 | $7.17 | $5.94 | $6.02 | -12.70% | 279,982,400 |
| Sep 1996 | $5.75 | $7.41 | $5.45 | $6.89 | +17.91% | 352,719,200 |
| Aug 1996 | $5.42 | $6.08 | $5.30 | $5.84 | +8.09% | 209,612,800 |
| Jul 1996 | $6.38 | $6.53 | $5.06 | $5.41 | -13.28% | 331,677,600 |
| Jun 1996 | $7.02 | $7.06 | $6.08 | $6.23 | -11.33% | 218,428,000 |
| May 1996 | $7.03 | $7.31 | $6.33 | $7.03 | -0.44% | 315,859,200 |
| Apr 1996 | $6.33 | $7.45 | $6.20 | $7.06 | +11.06% | 333,732,000 |
| Mar 1996 | $6.16 | $6.86 | $5.91 | $6.36 | +2.01% | 349,925,600 |
| Feb 1996 | $5.75 | $6.97 | $5.69 | $6.23 | +7.55% | 482,237,600 |
| Jan 1996 | $6.41 | $6.48 | $5.34 | $5.80 | -9.95% | 524,918,400 |
| Dec 1995 | $7.09 | $7.17 | $5.75 | $6.44 | -11.02% | 471,246,400 |
| Nov 1995 | $8.53 | $8.56 | $6.53 | $7.23 | -15.51% | 558,109,600 |
| Oct 1995 | $9.97 | $10.16 | $7.94 | $8.56 | -14.24% | 457,327,200 |
| Sep 1995 | $9.31 | $10.47 | $9.05 | $9.98 | +7.04% | 380,944,800 |
| Aug 1995 | $9.73 | $10.27 | $8.31 | $9.33 | -4.48% | 372,692,800 |
| Jul 1995 | $8.31 | $9.98 | $8.31 | $9.77 | +16.71% | 396,595,200 |
| Jun 1995 | $7.27 | $9.00 | $7.20 | $8.37 | +15.78% | 439,707,200 |
| May 1995 | $6.61 | $7.88 | $6.51 | $7.23 | +9.08% | 474,276,800 |
| Apr 1995 | $5.54 | $6.67 | $5.42 | $6.63 | +19.77% | 381,166,400 |
| Mar 1995 | $4.97 | $6.13 | $4.96 | $5.53 | +12.38% | 478,192,000 |
| Feb 1995 | $4.33 | $5.05 | $4.31 | $4.92 | +14.13% | 287,196,800 |
| Jan 1995 | $4.69 | $4.78 | $4.30 | $4.31 | -7.85% | 298,561,600 |
| Dec 1994 | $4.70 | $4.86 | $4.34 | $4.68 | -0.83% | 175,644,800 |
| Nov 1994 | $4.66 | $5.04 | $4.59 | $4.72 | +0.84% | 230,086,400 |
| Oct 1994 | $4.30 | $4.73 | $3.96 | $4.68 | +10.11% | 324,180,800 |
| Sep 1994 | $4.83 | $4.94 | $4.11 | $4.25 | -12.68% | 401,937,600 |
| Aug 1994 | $4.91 | $5.34 | $4.78 | $4.87 | -0.95% | 271,153,600 |
| Jul 1994 | $4.97 | $5.47 | $4.68 | $4.91 | -1.10% | 274,942,400 |
| Jun 1994 | $5.01 | $5.36 | $4.61 | $4.97 | -0.93% | 258,683,200 |
| May 1994 | $4.80 | $5.05 | $4.36 | $5.02 | +4.90% | 215,292,800 |
| Apr 1994 | $4.72 | $5.19 | $3.95 | $4.78 | -0.97% | 277,217,600 |
| Mar 1994 | $5.08 | $5.59 | $4.55 | $4.83 | -4.63% | 319,683,200 |
| Feb 1994 | $4.40 | $5.11 | $4.30 | $5.06 | +15.71% | 195,153,600 |
| Jan 1994 | $3.95 | $4.63 | $3.81 | $4.38 | +10.23% | 246,310,400 |
| Dec 1993 | $4.06 | $4.16 | $3.67 | $3.97 | -1.17% | 226,768,000 |
| Nov 1993 | $4.14 | $4.20 | $3.48 | $4.02 | -2.10% | 333,952,000 |
| Oct 1993 | $4.78 | $4.78 | $3.88 | $4.10 | -13.08% | 459,523,200 |
| Sep 1993 | $4.95 | $5.05 | $4.58 | $4.72 | -6.36% | 199,592,000 |
| Aug 1993 | $4.44 | $5.27 | $4.38 | $5.04 | +13.96% | 235,328,000 |
| Jul 1993 | $4.38 | $4.78 | $4.12 | $4.42 | +1.25% | 177,766,400 |
| Jun 1993 | $4.05 | $4.52 | $4.03 | $4.37 | +7.91% | 192,171,200 |
| May 1993 | $3.56 | $4.18 | $3.55 | $4.05 | +13.60% | 199,486,400 |
| Apr 1993 | $3.63 | $3.72 | $3.23 | $3.56 | -2.15% | 197,257,600 |
| Mar 1993 | $3.54 | $3.96 | $3.41 | $3.64 | +3.10% | 175,169,600 |
| Feb 1993 | $3.39 | $3.66 | $3.16 | $3.53 | +4.63% | 180,051,200 |
| Jan 1993 | $2.91 | $3.70 | $2.86 | $3.38 | +15.82% | 282,475,200 |
| Dec 1992 | $3.07 | $3.17 | $2.82 | $2.91 | -5.09% | 140,793,600 |
| Nov 1992 | $3.05 | $3.27 | $2.95 | $3.07 | 0.00% | 122,728,000 |
| Oct 1992 | $2.72 | $3.20 | $2.44 | $3.07 | +13.26% | 204,825,600 |
| Sep 1992 | $2.45 | $2.81 | $2.41 | $2.71 | +12.29% | 146,409,600 |
| Aug 1992 | $2.58 | $2.65 | $2.30 | $2.41 | -7.76% | 106,547,200 |
| Jul 1992 | $2.23 | $2.63 | $2.22 | $2.62 | +19.22% | 175,478,400 |
| Jun 1992 | $2.34 | $2.43 | $2.02 | $2.20 | -6.65% | 86,345,600 |
| May 1992 | $2.17 | $2.40 | $2.13 | $2.35 | +8.66% | 89,681,600 |
| Apr 1992 | $2.02 | $2.32 | $1.97 | $2.16 | +6.13% | 79,985,600 |
| Mar 1992 | $2.20 | $2.30 | $2.04 | $2.04 | -13.00% | 145,574,400 |
| Feb 1992 | $2.21 | $2.53 | $2.13 | $2.34 | +4.90% | 139,744,000 |
| Jan 1992 | $1.91 | $2.30 | $1.88 | $2.23 | +16.26% | 160,049,600 |
| Dec 1991 | $1.72 | $1.96 | $1.63 | $1.92 | +10.31% | 110,107,200 |
| Nov 1991 | $1.97 | $2.05 | $1.73 | $1.74 | -11.86% | 102,152,000 |
| Oct 1991 | $1.77 | $2.06 | $1.73 | $1.98 | +11.95% | 128,331,200 |
| Sep 1991 | $1.98 | $2.02 | $1.73 | $1.77 | -10.67% | 111,510,400 |
| Aug 1991 | $2.02 | $2.13 | $1.84 | $1.98 | -2.69% | 125,766,400 |
| Jul 1991 | $2.16 | $2.34 | $1.98 | $2.03 | -2.25% | 113,622,400 |
| Jun 1991 | $2.47 | $2.52 | $2.03 | $2.08 | -15.02% | 119,518,400 |
| May 1991 | $2.52 | $2.55 | $2.25 | $2.45 | -2.79% | 137,276,800 |
| Apr 1991 | $2.48 | $2.98 | $2.48 | $2.52 | +0.94% | 175,854,400 |
| Mar 1991 | $2.59 | $2.86 | $2.34 | $2.49 | -3.92% | 132,566,400 |
| Feb 1991 | $2.33 | $2.72 | $2.27 | $2.59 | +11.04% | 138,902,400 |
| Jan 1991 | $2.35 | $2.64 | $2.13 | $2.34 | -1.65% | 217,312,000 |
| Dec 1990 | $1.98 | $2.48 | $1.98 | $2.38 | +20.16% | 177,294,400 |
| Nov 1990 | $1.49 | $2.04 | $1.48 | $1.98 | +31.77% | 111,504,000 |
| Oct 1990 | $1.76 | $1.79 | $1.41 | $1.50 | -14.67% | 78,096,000 |
| Sep 1990 | $1.73 | $1.92 | $1.55 | $1.76 | +1.35% | 102,619,200 |
| Aug 1990 | $1.98 | $1.98 | $1.63 | $1.73 | -13.28% | 128,764,800 |
| Jul 1990 | $2.48 | $2.55 | $1.97 | $2.00 | -19.24% | 134,428,800 |
| Jun 1990 | $2.65 | $2.65 | $2.36 | $2.48 | -5.65% | 129,078,400 |
| May 1990 | $2.13 | $2.75 | $2.10 | $2.63 | +23.53% | 253,320,000 |
| Apr 1990 | $2.22 | $2.41 | $2.11 | $2.13 | -6.21% | 110,926,400 |
| Mar 1990 | $2.20 | $2.41 | $2.20 | $2.27 | +2.84% | 140,481,600 |
| Feb 1990 | $2.09 | $2.22 | $1.95 | $2.20 | +5.62% | 65,068,800 |
| Jan 1990 | $2.26 | $2.41 | $1.89 | $2.09 | -6.97% | 140,432,000 |
| Dec 1989 | $2.26 | $2.30 | $2.14 | $2.24 | -1.03% | 90,048,000 |
| Nov 1989 | $2.00 | $2.41 | $1.76 | $2.27 | +13.72% | 256,908,800 |
| Oct 1989 | $2.40 | $2.47 | $1.90 | $1.99 | -17.21% | 155,446,400 |
| Sep 1989 | $2.50 | $2.62 | $2.39 | $2.41 | -3.75% | 103,416,000 |
| Aug 1989 | $2.47 | $2.63 | $2.34 | $2.50 | +1.59% | 134,184,000 |
| Jul 1989 | $2.44 | $2.56 | $2.33 | $2.46 | +0.64% | 103,819,200 |
| Jun 1989 | $2.78 | $2.92 | $2.41 | $2.45 | -12.08% | 164,801,600 |
| May 1989 | $2.49 | $2.82 | $2.45 | $2.78 | +11.60% | 178,092,800 |
| Apr 1989 | $2.48 | $2.58 | $2.38 | $2.49 | +0.63% | 125,478,400 |
| Mar 1989 | $2.52 | $2.52 | $2.32 | $2.48 | -0.94% | 114,067,200 |
| Feb 1989 | $2.74 | $2.76 | $2.48 | $2.50 | -8.83% | 112,483,200 |
| Jan 1989 | $2.55 | $2.80 | $2.52 | $2.74 | +7.01% | 166,460,800 |
| Dec 1988 | $2.22 | $2.59 | $2.22 | $2.56 | +15.90% | 156,307,200 |
| Nov 1988 | $2.40 | $2.42 | $2.16 | $2.21 | -7.82% | 130,529,600 |
| Oct 1988 | $2.53 | $2.65 | $2.33 | $2.40 | -7.25% | 157,190,400 |
| Sep 1988 | $2.50 | $2.66 | $2.39 | $2.59 | +1.53% | 152,872,000 |
| Aug 1988 | $2.72 | $2.80 | $2.34 | $2.55 | -6.32% | 152,731,200 |
| Jul 1988 | $3.08 | $3.11 | $2.58 | $2.72 | -10.54% | 147,086,400 |
| Jun 1988 | $2.80 | $3.20 | $2.78 | $3.04 | +8.36% | 164,913,600 |
| May 1988 | $2.94 | $3.05 | $2.63 | $2.80 | -4.52% | 117,849,600 |
| Apr 1988 | $2.88 | $3.41 | $2.82 | $2.94 | +0.80% | 197,182,400 |
| Mar 1988 | $3.25 | $3.54 | $2.88 | $2.91 | -10.12% | 180,742,400 |
| Feb 1988 | $2.99 | $3.34 | $2.66 | $3.24 | +9.50% | 143,772,800 |
| Jan 1988 | $3.52 | $3.75 | $2.59 | $2.96 | -15.02% | 204,470,400 |
| Dec 1987 | $2.67 | $3.53 | $2.52 | $3.48 | +32.74% | 211,792,000 |
| Nov 1987 | $2.97 | $3.25 | $2.36 | $2.63 | -13.63% | 190,011,200 |
| Oct 1987 | $4.73 | $5.02 | $2.27 | $3.04 | -34.95% | 338,422,400 |
| Sep 1987 | $4.62 | $4.86 | $4.27 | $4.67 | +1.53% | 304,355,200 |
| Aug 1987 | $3.83 | $4.84 | $3.75 | $4.60 | +17.80% | 261,889,600 |
| Jul 1987 | $3.78 | $4.07 | $3.66 | $3.91 | +2.67% | 160,448,000 |
| Jun 1987 | $3.69 | $3.87 | $3.46 | $3.80 | +3.98% | 153,345,600 |
| May 1987 | $3.98 | $4.10 | $3.50 | $3.66 | -8.71% | 164,635,200 |
| Apr 1987 | $3.91 | $4.23 | $3.85 | $4.01 | +3.71% | 223,531,200 |
| Mar 1987 | $3.38 | $3.96 | $3.36 | $3.86 | +13.11% | 208,228,800 |
| Feb 1987 | $2.95 | $3.42 | $2.94 | $3.42 | +15.60% | 241,651,200 |
| Jan 1987 | $2.46 | $3.02 | $2.43 | $2.96 | +20.11% | 272,208,000 |
| Dec 1986 | $2.49 | $2.61 | $2.42 | $2.46 | -1.15% | 118,056,000 |
| Nov 1986 | $2.30 | $2.50 | $2.30 | $2.49 | +8.02% | 92,270,400 |
| Oct 1986 | $2.27 | $2.39 | $2.22 | $2.30 | +0.34% | 118,579,200 |
| Sep 1986 | $2.54 | $2.57 | $2.27 | $2.30 | -9.26% | 112,008,000 |
| Aug 1986 | $2.30 | $2.56 | $2.14 | $2.53 | +10.71% | 129,796,800 |
| Jul 1986 | $2.49 | $2.52 | $2.14 | $2.29 | -8.06% | 135,652,800 |
| Jun 1986 | $2.88 | $2.91 | $2.44 | $2.49 | -13.81% | 133,756,800 |
| May 1986 | $2.88 | $2.95 | $2.71 | $2.89 | -0.36% | 141,844,800 |
| Apr 1986 | $2.47 | $3.09 | $2.39 | $2.90 | +17.42% | 216,969,600 |
| Mar 1986 | $2.66 | $2.71 | $2.46 | $2.47 | -7.16% | 135,182,400 |
| Feb 1986 | $2.29 | $2.69 | $2.28 | $2.66 | +16.17% | 149,371,200 |
| Jan 1986 | $2.20 | $2.31 | $2.15 | $2.29 | +4.03% | 118,305,600 |
| Dec 1985 | $2.14 | $2.29 | $2.11 | $2.20 | +2.93% | 135,715,200 |
| Nov 1985 | $1.88 | $2.18 | $1.85 | $2.14 | +13.42% | 118,612,800 |
| Oct 1985 | $1.92 | $2.01 | $1.82 | $1.88 | -1.23% | 104,419,200 |
| Sep 1985 | $1.99 | $2.02 | $1.90 | $1.91 | -4.19% | 56,112,000 |
| Aug 1985 | $2.18 | $2.19 | $1.96 | $1.99 | -8.83% | 66,124,800 |
| Jul 1985 | $2.00 | $2.27 | $1.98 | $2.18 | +9.54% | 187,473,600 |
| Jun 1985 | $1.88 | $2.14 | $1.84 | $1.99 | +8.21% | 169,435,200 |
| May 1985 | $1.96 | $2.04 | $1.80 | $1.84 | -5.61% | 174,225,600 |
| Apr 1985 | $2.32 | $2.38 | $1.88 | $1.95 | -15.84% | 180,753,600 |
| Mar 1985 | $2.32 | $2.38 | $2.20 | $2.32 | -0.11% | 84,715,200 |
| Feb 1985 | $2.66 | $2.70 | $2.28 | $2.32 | -14.00% | 144,758,400 |
| Jan 1985 | $2.49 | $2.74 | $2.41 | $2.70 | +8.37% | 135,110,400 |
| Dec 1984 | $2.46 | $2.51 | $2.33 | $2.49 | +1.17% | 106,814,400 |
| Nov 1984 | $2.62 | $2.63 | $2.45 | $2.46 | -5.78% | 100,785,600 |
| Oct 1984 | $2.58 | $2.78 | $2.56 | $2.61 | +0.50% | 158,448,000 |
| Sep 1984 | $3.00 | $3.04 | $2.54 | $2.60 | -13.59% | 295,315,200 |
| Aug 1984 | $2.48 | $3.08 | $2.48 | $3.01 | +21.97% | 248,558,400 |
| Jul 1984 | $2.68 | $2.71 | $2.33 | $2.47 | -8.06% | 118,934,400 |
| Jun 1984 | $2.74 | $2.80 | $2.56 | $2.68 | -1.15% | 108,422,400 |
| May 1984 | $3.08 | $3.11 | $2.64 | $2.71 | -11.70% | 146,726,400 |
| Apr 1984 | $2.88 | $3.07 | $2.61 | $3.07 | +6.88% | 166,790,400 |
| Mar 1984 | $2.68 | $2.93 | $2.56 | $2.88 | +7.39% | 161,227,200 |
| Feb 1984 | $2.71 | $2.74 | $2.54 | $2.68 | -0.77% | 187,449,600 |
| Jan 1984 | $2.91 | $3.00 | $2.66 | $2.70 | -6.58% | 190,099,200 |
| Dec 1983 | $2.79 | $2.92 | $2.77 | $2.89 | +3.45% | 113,630,400 |
| Nov 1983 | $2.59 | $2.89 | $2.55 | $2.79 | +7.63% | 208,896,000 |
| Oct 1983 | $2.36 | $2.69 | $2.10 | $2.59 | +9.69% | 308,188,800 |
| Sep 1983 | $2.42 | $2.58 | $2.33 | $2.36 | -2.37% | 145,732,800 |
| Aug 1983 | $2.28 | $2.43 | $2.11 | $2.42 | +6.41% | 182,784,000 |
| Jul 1983 | $2.49 | $2.76 | $2.21 | $2.28 | -8.29% | 245,750,400 |
| Jun 1983 | $3.20 | $3.53 | $2.23 | $2.48 | -22.08% | 449,529,600 |
| May 1983 | $2.95 | $3.34 | $2.93 | $3.18 | +7.09% | 127,689,600 |
| Apr 1983 | $3.42 | $3.48 | $2.97 | $2.97 | -13.09% | 141,907,200 |
| Mar 1983 | $3.27 | $3.56 | $3.16 | $3.42 | +4.95% | 119,188,800 |
| Feb 1983 | $3.57 | $3.66 | $3.24 | $3.26 | -11.08% | 178,593,600 |
| Jan 1983 | $2.78 | $3.67 | $2.64 | $3.67 | +30.73% | 231,158,400 |
| Dec 1982 | $2.83 | $3.18 | $2.67 | $2.80 | -0.55% | 161,985,600 |
| Nov 1982 | $2.44 | $2.83 | $2.41 | $2.82 | +16.95% | 147,758,400 |
| Oct 1982 | $1.94 | $2.52 | $1.92 | $2.41 | +24.46% | 162,523,200 |
| Sep 1982 | $1.93 | $2.14 | $1.91 | $1.94 | +1.92% | 136,555,200 |
| Aug 1982 | $1.86 | $1.92 | $1.68 | $1.90 | +2.96% | 137,980,800 |
| Jul 1982 | $1.80 | $1.97 | $1.76 | $1.85 | +2.31% | 122,270,400 |
| Jun 1982 | $1.73 | $1.84 | $1.60 | $1.80 | +3.90% | 122,827,200 |
| May 1982 | $1.89 | $1.91 | $1.73 | $1.74 | -8.12% | 91,569,600 |
| Apr 1982 | $1.65 | $1.95 | $1.64 | $1.89 | +15.24% | 127,694,400 |
| Mar 1982 | $1.75 | $1.79 | $1.52 | $1.64 | -4.40% | 109,137,600 |
| Feb 1982 | $1.66 | $1.74 | $1.61 | $1.72 | +1.38% | 76,003,200 |
| Jan 1982 | $1.68 | $1.71 | $1.47 | $1.69 | +0.93% | 84,398,400 |
| Dec 1981 | $1.60 | $1.73 | $1.60 | $1.68 | +4.88% | 67,723,200 |
| Nov 1981 | $1.73 | $1.76 | $1.56 | $1.60 | -6.40% | 49,699,200 |
| Oct 1981 | $1.73 | $1.84 | $1.65 | $1.71 | -1.21% | 94,353,600 |
| Sep 1981 | $1.78 | $1.86 | $1.66 | $1.73 | -2.78% | 76,536,000 |
| Aug 1981 | $1.99 | $2.02 | $1.76 | $1.78 | -10.61% | 40,838,400 |
| Jul 1981 | $2.02 | $2.03 | $1.86 | $1.99 | -1.42% | 57,513,600 |
| Jun 1981 | $2.34 | $2.34 | $2.02 | $2.02 | -15.49% | 59,323,200 |
| May 1981 | $2.30 | $2.50 | $2.26 | $2.39 | +3.85% | 38,078,400 |
| Apr 1981 | $2.43 | $2.63 | $2.28 | $2.30 | -5.36% | 72,240,000 |
| Mar 1981 | $2.33 | $2.51 | $2.21 | $2.43 | +4.36% | 61,320,000 |
| Feb 1981 | $2.30 | $2.47 | $2.14 | $2.33 | +1.24% | 67,828,800 |
| Jan 1981 | $2.52 | $2.61 | $2.30 | $2.30 | -8.68% | 48,657,600 |
| Dec 1980 | $3.08 | $3.08 | $2.38 | $2.52 | -19.28% | 55,881,600 |
| Nov 1980 | $2.63 | $3.14 | $2.63 | $3.12 | +20.04% | 50,745,600 |
| Oct 1980 | $2.73 | $2.96 | $2.54 | $2.60 | -4.77% | 38,313,600 |
| Sep 1980 | $2.50 | $3.00 | $2.48 | $2.73 | +8.38% | 70,214,400 |
| Aug 1980 | $2.26 | $2.68 | $2.20 | $2.52 | +11.53% | 72,796,800 |
| Jul 1980 | $1.91 | $2.30 | $1.91 | $2.26 | +17.64% | 70,756,800 |
| Jun 1980 | $1.94 | $1.99 | $1.90 | $1.92 | -1.07% | 53,011,200 |
| May 1980 | $1.78 | $1.94 | $1.70 | $1.94 | +9.08% | 51,792,000 |
| Apr 1980 | $1.72 | $1.84 | $1.64 | $1.78 | +3.48% | 64,032,000 |
| Mar 1980 | $2.04 | $2.05 | $1.65 | $1.72 | -15.71% | 59,193,600 |
| Feb 1980 | $2.12 | $2.26 | $2.02 | $2.04 | -3.81% | 61,483,200 |
| Jan 1980 | $1.83 | $2.24 | $1.72 | $2.12 | +15.96% | 108,033,600 |
| Dec 1979 | $1.87 | $1.93 | $1.79 | $1.83 | -2.23% | 41,904,000 |
| Nov 1979 | $1.95 | $1.96 | $1.83 | $1.87 | -4.01% | 44,260,800 |
| Oct 1979 | $2.00 | $2.10 | $1.67 | $1.95 | -2.98% | 58,195,200 |
| Sep 1979 | $2.01 | $2.07 | $1.93 | $2.01 | 0.00% | 34,584,000 |
| Aug 1979 | $1.80 | $2.08 | $1.80 | $2.01 | +11.58% | 61,363,200 |
| Jul 1979 | $1.87 | $1.90 | $1.70 | $1.80 | -4.16% | 34,156,800 |
| Jun 1979 | $1.77 | $1.94 | $1.77 | $1.88 | +6.19% | 35,054,400 |
| May 1979 | $1.74 | $1.82 | $1.62 | $1.77 | +1.64% | 45,499,200 |
| Apr 1979 | $1.78 | $1.84 | $1.70 | $1.74 | -2.77% | 19,670,400 |
| Mar 1979 | $1.64 | $1.83 | $1.63 | $1.79 | +9.22% | 35,448,000 |
| Feb 1979 | $1.75 | $1.77 | $1.64 | $1.64 | -5.84% | 18,192,000 |
| Jan 1979 | $1.67 | $1.88 | $1.65 | $1.74 | +4.21% | 29,371,200 |
| Dec 1978 | $1.66 | $1.74 | $1.58 | $1.67 | +0.63% | 22,824,000 |
| Nov 1978 | $1.67 | $1.73 | $1.60 | $1.66 | +0.64% | 27,715,200 |
| Oct 1978 | $1.84 | $1.90 | $1.58 | $1.65 | -9.83% | 36,326,400 |
| Sep 1978 | $1.78 | $1.91 | $1.74 | $1.83 | +2.78% | 41,668,800 |
| Aug 1978 | $1.83 | $1.93 | $1.78 | $1.78 | -2.71% | 48,864,000 |
| Jul 1978 | $1.65 | $1.84 | $1.62 | $1.83 | +10.90% | 47,208,000 |
| Jun 1978 | $1.64 | $1.78 | $1.61 | $1.65 | +0.63% | 32,803,200 |
| May 1978 | $1.62 | $1.70 | $1.53 | $1.64 | +1.12% | 58,348,800 |
| Apr 1978 | $1.32 | $1.65 | $1.31 | $1.62 | +21.96% | 63,988,800 |
| Mar 1978 | $1.29 | $1.39 | $1.29 | $1.33 | +3.87% | 33,753,600 |
| Feb 1978 | $1.53 | $1.56 | $1.28 | $1.28 | -16.35% | 30,216,000 |
| Jan 1978 | $1.53 | $1.55 | $1.44 | $1.53 | 0.00% | 26,304,000 |
| Dec 1977 | $1.49 | $1.59 | $1.43 | $1.53 | +2.62% | 38,505,600 |
| Nov 1977 | $1.57 | $1.70 | $1.46 | $1.49 | -4.98% | 53,548,800 |
| Oct 1977 | $1.72 | $1.72 | $1.56 | $1.57 | -8.79% | 26,227,200 |
| Sep 1977 | $1.84 | $1.85 | $1.69 | $1.72 | -6.51% | 31,713,600 |
| Aug 1977 | $1.88 | $1.94 | $1.76 | $1.84 | -1.67% | 35,265,600 |
| Jul 1977 | $1.87 | $1.97 | $1.84 | $1.87 | 0.00% | 33,753,600 |
| Jun 1977 | $1.78 | $1.92 | $1.77 | $1.87 | +5.13% | 41,817,600 |
| May 1977 | $1.67 | $1.81 | $1.65 | $1.78 | +6.55% | 32,736,000 |
| Apr 1977 | $1.76 | $1.83 | $1.58 | $1.67 | -5.03% | 38,745,600 |
| Mar 1977 | $1.74 | $1.85 | $1.70 | $1.76 | +1.65% | 40,684,800 |
| Feb 1977 | $1.81 | $1.81 | $1.67 | $1.73 | -4.46% | 33,700,800 |
| Jan 1977 | $2.13 | $2.13 | $1.73 | $1.81 | -15.35% | 41,155,200 |
| Dec 1976 | $2.15 | $2.23 | $1.98 | $2.14 | 0.00% | 44,505,600 |
| Nov 1976 | $2.17 | $2.21 | $2.00 | $2.14 | -1.44% | 38,870,400 |
| Oct 1976 | $2.42 | $2.42 | $2.07 | $2.17 | -10.33% | 43,915,200 |
| Sep 1976 | $2.27 | $2.55 | $2.27 | $2.42 | +7.15% | 39,307,200 |
| Aug 1976 | $2.46 | $2.49 | $2.15 | $2.26 | -8.16% | 29,289,600 |
| Jul 1976 | $2.65 | $2.65 | $2.42 | $2.46 | -7.18% | 21,940,800 |
| Jun 1976 | $2.38 | $2.68 | $2.32 | $2.65 | +11.39% | 26,356,800 |
| May 1976 | $2.39 | $2.58 | $2.36 | $2.38 | -1.72% | 25,627,200 |
| Apr 1976 | $2.60 | $2.70 | $2.42 | $2.42 | -6.91% | 30,614,400 |
| Mar 1976 | $2.49 | $2.61 | $2.31 | $2.60 | +4.39% | 36,340,800 |
| Feb 1976 | $2.42 | $2.58 | $2.41 | $2.49 | +2.91% | 30,196,800 |
| Jan 1976 | $1.97 | $2.51 | $1.94 | $2.42 | +22.88% | 54,566,400 |
| Dec 1975 | $1.97 | $2.02 | $1.88 | $1.97 | 0.00% | 28,838,400 |
| Nov 1975 | $2.03 | $2.13 | $1.93 | $1.97 | -2.95% | 29,044,800 |
| Oct 1975 | $1.89 | $2.21 | $1.87 | $2.03 | +7.45% | 44,980,800 |
| Sep 1975 | $1.99 | $2.03 | $1.74 | $1.89 | -5.11% | 38,539,200 |
| Aug 1975 | $2.03 | $2.07 | $1.82 | $1.99 | -1.92% | 34,996,800 |
| Jul 1975 | $2.31 | $2.49 | $2.01 | $2.03 | -12.18% | 40,488,000 |
| Jun 1975 | $2.23 | $2.35 | $2.09 | $2.31 | +4.60% | 28,896,000 |
| May 1975 | $2.25 | $2.31 | $2.07 | $2.21 | -1.85% | 30,614,400 |
| Apr 1975 | $1.87 | $2.39 | $1.87 | $2.25 | +19.83% | 53,236,800 |
| Mar 1975 | $1.73 | $2.02 | $1.73 | $1.88 | +8.58% | 48,110,400 |
| Feb 1975 | $1.53 | $1.77 | $1.50 | $1.73 | +13.12% | 41,102,400 |
| Jan 1975 | $1.41 | $1.56 | $1.27 | $1.53 | +8.50% | 48,787,200 |
| Dec 1974 | $1.54 | $1.54 | $1.33 | $1.41 | -9.07% | 39,628,800 |
| Nov 1974 | $1.53 | $1.66 | $1.46 | $1.55 | +1.37% | 32,798,400 |
| Oct 1974 | $1.30 | $1.56 | $1.22 | $1.53 | +19.55% | 45,158,400 |
| Sep 1974 | $1.69 | $1.70 | $1.23 | $1.28 | -24.35% | 41,193,600 |
| Aug 1974 | $1.72 | $1.88 | $1.52 | $1.69 | -1.67% | 45,254,400 |
| Jul 1974 | $2.00 | $2.01 | $1.71 | $1.72 | -12.23% | 43,113,600 |
| Jun 1974 | $2.29 | $2.32 | $1.89 | $1.96 | -14.45% | 55,478,400 |
| May 1974 | $2.07 | $2.41 | $2.07 | $2.29 | +11.13% | 35,769,600 |
| Apr 1974 | $1.99 | $2.14 | $1.90 | $2.06 | +3.53% | 33,720,000 |
| Mar 1974 | $2.27 | $2.33 | $1.97 | $1.99 | -12.28% | 24,940,800 |
| Feb 1974 | $2.31 | $2.31 | $1.93 | $2.27 | -3.01% | 28,440,000 |
| Jan 1974 | $2.22 | $2.38 | $1.94 | $2.34 | +4.42% | 24,763,200 |
| Dec 1973 | $2.35 | $2.35 | $1.92 | $2.24 | -5.80% | 47,841,600 |
| Nov 1973 | $2.60 | $2.65 | $2.30 | $2.38 | -8.52% | 47,496,000 |
| Oct 1973 | $2.50 | $2.89 | $2.47 | $2.60 | +3.96% | 36,374,400 |
| Sep 1973 | $2.26 | $2.57 | $2.20 | $2.50 | +11.63% | 36,014,400 |
| Aug 1973 | $2.22 | $2.33 | $2.10 | $2.24 | +0.47% | 27,667,200 |
| Jul 1973 | $1.79 | $2.29 | $1.73 | $2.23 | +24.60% | 33,667,200 |
| Jun 1973 | $1.91 | $2.08 | $1.73 | $1.79 | -6.28% | 34,080,000 |
| May 1973 | $1.78 | $2.10 | $1.71 | $1.91 | +7.33% | 63,120,000 |
| Apr 1973 | $1.69 | $1.95 | $1.55 | $1.78 | +5.07% | 48,710,400 |
| Mar 1973 | $1.82 | $1.91 | $1.67 | $1.69 | -6.74% | 29,760,000 |
| Feb 1973 | $1.95 | $1.97 | $1.77 | $1.82 | -6.94% | 23,308,800 |
| Jan 1973 | $1.91 | $1.98 | $1.79 | $1.95 | +2.96% | 21,081,600 |
| Dec 1972 | $1.78 | $1.89 | $1.75 | $1.89 | +6.67% | 22,646,400 |
| Nov 1972 | $1.85 | $1.86 | $1.64 | $1.78 | -4.02% | 39,004,800 |
| Oct 1972 | $1.84 | $1.85 | $1.71 | $1.85 | +0.78% | 23,961,600 |
| Sep 1972 | $1.83 | $1.93 | $1.66 | $1.84 | +0.71% | 25,939,200 |
| Aug 1972 | $1.79 | $1.98 | $1.79 | $1.82 | +1.96% | 24,691,200 |
| Jul 1972 | $1.76 | $1.85 | $1.70 | $1.79 | +1.71% | 17,587,200 |
| Jun 1972 | $1.69 | $1.78 | $1.64 | $1.76 | – | 18,096,000 |
Seasonality
TXN 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 | 3.6% | 0.4% | 0.2% | 3.8% | 5.7% | 1.1% | 2.3% | 1.1% | -0.8% | -2.2% | 5.2% | 0.9% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 25.1% | -1.6% | -8.5% | 44.8% | 9.3% | -2.5% | -7.0% | -5.4% | 7.4% | 7.9% | ||
| 2025 | -0.8% | 6.2% | -8.3% | -10.2% | 14.2% | 13.5% | -12.2% | 11.8% | -9.3% | -11.3% | 4.2% | 3.1% |
| 2024 | -5.3% | 4.5% | 4.1% | 1.3% | 11.3% | -0.2% | 5.5% | 5.2% | -3.6% | -1.0% | -1.0% | -6.7% |
| 2023 | 8.0% | -3.3% | 8.5% | -10.1% | 4.8% | 3.5% | 0.7% | -6.6% | -5.4% | -9.9% | 7.5% | 11.6% |
| 2022 | -4.1% | -5.3% | 7.9% | -7.2% | 4.5% | -13.1% | 17.2% | -7.6% | -6.3% | 4.6% | 12.3% | -8.4% |
| 2021 | 1.6% | 4.0% | 9.7% | -4.0% | 5.2% | 1.3% | -0.3% | 0.2% | 0.7% | -1.9% | 2.6% | -2.0% |
| 2020 | -5.3% | -5.4% | -12.4% | 16.2% | 3.1% | 6.9% | 1.1% | 11.4% | 0.5% | 2.0% | 11.5% | 1.8% |
| 2019 | 7.4% | 5.1% | 0.3% | 11.1% | -10.9% | 10.0% | 9.6% | -1.0% | 4.4% | -8.0% | 1.9% | 6.7% |
| 2018 | 5.6% | -1.2% | -4.1% | -2.4% | 11.0% | -1.5% | 1.5% | 1.0% | -4.5% | -12.7% | 7.6% | -5.4% |
| 2017 | 4.2% | 1.4% | 5.1% | -1.1% | 4.2% | -6.7% | 6.4% | 1.8% | 8.2% | 8.6% | 0.6% | 7.3% |