| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Dec 29, 1989 | 38,913.00 | 38,957.00 | 38,828.00 | 38,916.00 | 0 | 38,916.00 | | Dec 28, 1989 | 38,835.00 | 38,920.00 | 38,678.00 | 38,877.00 | 0 | 38,877.00 | | Dec 27, 1989 | 38,709.00 | 38,884.00 | 38,709.00 | 38,802.00 | 0 | 38,802.00 | | Dec 26, 1989 | 38,470.00 | 38,786.00 | 38,470.00 | 38,681.00 | 0 | 38,681.00 | | Dec 25, 1989 | 38,060.00 | 38,467.00 | 37,905.00 | 38,424.00 | 0 | 38,424.00 | | Dec 22, 1989 | 38,268.00 | 38,428.00 | 37,863.00 | 38,040.00 | 0 | 38,040.00 | | Dec 21, 1989 | 38,523.00 | 38,540.00 | 38,196.00 | 38,215.00 | 0 | 38,215.00 | | Dec 20, 1989 | 38,442.00 | 38,572.00 | 38,311.00 | 38,512.00 | 0 | 38,512.00 | | Dec 19, 1989 | 38,560.00 | 38,560.00 | 38,250.00 | 38,439.00 | 0 | 38,439.00 | | Dec 18, 1989 | 38,304.00 | 38,586.00 | 38,304.00 | 38,586.00 | 0 | 38,586.00 | | Dec 15, 1989 | 38,181.00 | 38,273.00 | 38,063.00 | 38,271.00 | 0 | 38,271.00 | | Dec 14, 1989 | 38,058.00 | 38,202.00 | 37,994.00 | 38,181.00 | 0 | 38,181.00 | | Dec 13, 1989 | 37,831.00 | 38,062.00 | 37,831.00 | 38,062.00 | 0 | 38,062.00 | | Dec 12, 1989 | 37,764.00 | 37,900.00 | 37,676.00 | 37,804.00 | 0 | 37,804.00 | | Dec 11, 1989 | 37,714.00 | 37,840.00 | 37,688.00 | 37,753.00 | 0 | 37,753.00 | | Dec 8, 1989 | 37,864.00 | 37,880.00 | 37,625.00 | 37,724.00 | 0 | 37,724.00 | | Dec 7, 1989 | 37,656.00 | 37,858.00 | 37,550.00 | 37,858.00 | 0 | 37,858.00 | | Dec 6, 1989 | 37,453.00 | 37,654.00 | 37,299.00 | 37,654.00 | 0 | 37,654.00 | | Dec 5, 1989 | 37,327.00 | 37,548.00 | 37,327.00 | 37,494.00 | 0 | 37,494.00 | | Dec 4, 1989 | 37,135.00 | 37,313.00 | 37,124.00 | 37,304.00 | 0 | 37,304.00 | | Dec 1, 1989 | 37,284.00 | 37,333.00 | 37,059.00 | 37,133.00 | 0 | 37,133.00 | | Nov 30, 1989 | 37,034.00 | 37,269.00 | 37,019.00 | 37,269.00 | 0 | 37,269.00 | | Nov 29, 1989 | 36,989.00 | 37,129.00 | 36,936.00 | 37,021.00 | 0 | 37,021.00 | | Nov 28, 1989 | 36,893.00 | 36,987.00 | 36,826.00 | 36,985.00 | 0 | 36,985.00 | | Nov 27, 1989 | 36,488.00 | 36,883.00 | 36,488.00 | 36,882.00 | 0 | 36,882.00 | | Nov 24, 1989 | 36,305.00 | 36,486.00 | 36,305.00 | 36,484.00 | 0 | 36,484.00 | | Nov 22, 1989 | 36,098.00 | 36,388.00 | 36,098.00 | 36,287.00 | 0 | 36,287.00 | | Nov 21, 1989 | 35,920.00 | 36,060.00 | 35,920.00 | 36,060.00 | 0 | 36,060.00 | | Nov 20, 1989 | 35,963.00 | 35,975.00 | 35,882.00 | 35,894.00 | 0 | 35,894.00 | | Nov 17, 1989 | 35,903.00 | 36,025.00 | 35,900.00 | 35,964.00 | 0 | 35,964.00 | | Nov 16, 1989 | 35,855.00 | 35,953.00 | 35,833.00 | 35,876.00 | 0 | 35,876.00 | | Nov 15, 1989 | 35,806.00 | 35,977.00 | 35,805.00 | 35,852.00 | 0 | 35,852.00 | | Nov 14, 1989 | 35,726.00 | 35,776.00 | 35,697.00 | 35,769.00 | 0 | 35,769.00 | | Nov 13, 1989 | 35,714.00 | 35,800.00 | 35,678.00 | 35,750.00 | 0 | 35,750.00 | | Nov 10, 1989 | 35,679.00 | 35,742.00 | 35,595.00 | 35,663.00 | 0 | 35,663.00 | | Nov 9, 1989 | 35,626.00 | 35,690.00 | 35,467.00 | 35,657.00 | 0 | 35,657.00 | | Nov 8, 1989 | 35,319.00 | 35,629.00 | 35,319.00 | 35,596.00 | 0 | 35,596.00 | | Nov 7, 1989 | 35,371.00 | 35,371.00 | 35,099.00 | 35,270.00 | 0 | 35,270.00 | | Nov 6, 1989 | 35,495.00 | 35,573.00 | 35,411.00 | 35,434.00 | 0 | 35,434.00 | | Nov 2, 1989 | 35,546.00 | 35,556.00 | 35,361.00 | 35,495.00 | 0 | 35,495.00 | | Nov 1, 1989 | 35,545.00 | 35,640.00 | 35,453.00 | 35,564.00 | 0 | 35,564.00 | | Oct 31, 1989 | 35,413.00 | 35,583.00 | 35,413.00 | 35,549.00 | 0 | 35,549.00 | | Oct 30, 1989 | 35,523.00 | 35,523.00 | 35,336.00 | 35,417.00 | 0 | 35,417.00 | | Oct 27, 1989 | 35,694.00 | 35,743.00 | 35,375.00 | 35,527.00 | 0 | 35,527.00 | | Oct 26, 1989 | 35,452.00 | 35,697.00 | 35,452.00 | 35,678.00 | 0 | 35,678.00 | | Oct 25, 1989 | 35,536.00 | 35,645.00 | 35,442.00 | 35,442.00 | 0 | 35,442.00 | | Oct 24, 1989 | 35,609.00 | 35,651.00 | 35,449.00 | 35,527.00 | 0 | 35,527.00 | | Oct 23, 1989 | 35,514.00 | 35,670.00 | 35,514.00 | 35,586.00 | 0 | 35,586.00 | | Oct 20, 1989 | 35,419.00 | 35,611.00 | 35,419.00 | 35,486.00 | 0 | 35,486.00 | | Oct 19, 1989 | 35,129.00 | 35,392.00 | 35,129.00 | 35,374.00 | 0 | 35,374.00 | | Oct 18, 1989 | 35,005.00 | 35,152.00 | 34,992.00 | 35,108.00 | 0 | 35,108.00 | | Oct 17, 1989 | 34,508.00 | 35,184.00 | 34,508.00 | 34,996.00 | 0 | 34,996.00 | | Oct 16, 1989 | 35,076.00 | 35,076.00 | 34,461.00 | 34,469.00 | 0 | 34,469.00 | | Oct 13, 1989 | 34,844.00 | 35,119.00 | 34,844.00 | 35,116.00 | 0 | 35,116.00 | | Oct 12, 1989 | 35,220.00 | 35,220.00 | 34,795.00 | 34,795.00 | 0 | 34,795.00 | | Oct 11, 1989 | 35,381.00 | 35,399.00 | 35,006.00 | 35,240.00 | 0 | 35,240.00 | | Oct 9, 1989 | 35,229.00 | 35,405.00 | 35,229.00 | 35,376.00 | 0 | 35,376.00 | | Oct 6, 1989 | 35,508.00 | 35,508.00 | 35,051.00 | 35,209.00 | 0 | 35,209.00 | | Oct 5, 1989 | 35,382.00 | 35,537.00 | 35,382.00 | 35,523.00 | 0 | 35,523.00 | | Oct 4, 1989 | 35,390.00 | 35,419.00 | 35,338.00 | 35,383.00 | 0 | 35,383.00 | | Oct 3, 1989 | 35,603.00 | 35,603.00 | 35,293.00 | 35,366.00 | 0 | 35,366.00 | | Oct 2, 1989 | 35,672.00 | 35,771.00 | 35,613.00 | 35,623.00 | 0 | 35,623.00 | | Sep 29, 1989 | 35,704.00 | 35,778.00 | 35,537.00 | 35,637.00 | 0 | 35,637.00 | | Sep 28, 1989 | 35,398.00 | 35,690.00 | 35,398.00 | 35,690.00 | 0 | 35,690.00 | | Sep 27, 1989 | 35,475.00 | 35,654.00 | 35,308.00 | 35,371.00 | 0 | 35,371.00 | | Sep 26, 1989 | 34,978.00 | 35,445.00 | 34,975.00 | 35,445.00 | 0 | 35,445.00 | |
* Close price adjusted for dividends and splits. |
|
128.47(0.89%) 2:10AM EDT
Download to Spreadsheet