| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jul 7, 1998 | 56.25 | 58.25 | 55.00 | 55.12 | 14,000 | 2.50 | | Jul 6, 1998 | 56.12 | 58.31 | 56.12 | 56.12 | 38,000 | 2.55 | | Jul 2, 1998 | 58.25 | 60.25 | 57.00 | 57.00 | 28,000 | 2.59 | | Jul 1, 1998 | 60.50 | 61.19 | 59.00 | 59.38 | 36,000 | 2.69 | | Jun 30, 1998 | 59.00 | 61.25 | 58.00 | 61.25 | 354,000 | 2.78 | | Jun 29, 1998 | 53.50 | 57.25 | 53.00 | 54.50 | 416,000 | 2.47 | | Jun 26, 1998 | 56.00 | 56.50 | 50.38 | 52.00 | 508,000 | 2.36 | | Jun 25, 1998 | 48.50 | 49.88 | 47.50 | 48.00 | 208,000 | 2.18 | | Jun 24, 1998 | 45.62 | 49.38 | 45.62 | 47.62 | 378,000 | 2.16 | | Jun 23, 1998 | 44.00 | 44.88 | 43.75 | 43.75 | 134,000 | 1.99 | | Jun 22, 1998 | 45.62 | 45.62 | 44.00 | 44.75 | 194,000 | 2.03 | | Jun 19, 1998 | 44.50 | 49.12 | 44.25 | 45.50 | 254,000 | 2.06 | | Jun 18, 1998 | 42.00 | 43.00 | 41.62 | 42.00 | 38,000 | 1.91 | | Jun 17, 1998 | 41.00 | 43.00 | 40.88 | 41.62 | 28,000 | 1.89 | | Jun 16, 1998 | 40.25 | 40.62 | 39.38 | 40.00 | 186,000 | 1.82 | | Jun 15, 1998 | 41.00 | 41.25 | 39.00 | 39.25 | 84,000 | 1.78 | | Jun 12, 1998 | 41.62 | 41.88 | 41.12 | 41.50 | 390,000 | 1.88 | | Jun 11, 1998 | 41.75 | 43.00 | 41.00 | 41.00 | 34,000 | 1.86 | | Jun 10, 1998 | 41.62 | 43.12 | 41.62 | 42.06 | 98,000 | 1.91 | | Jun 9, 1998 | 42.75 | 43.12 | 41.88 | 42.88 | 278,000 | 1.95 | | Jun 8, 1998 | 37.50 | 42.00 | 37.38 | 41.50 | 368,000 | 1.88 | | Jun 5, 1998 | 36.50 | 37.50 | 36.50 | 37.50 | 368,000 | 1.70 | | Jun 4, 1998 | 36.87 | 36.94 | 36.81 | 36.81 | 102,000 | 1.67 | | Jun 3, 1998 | 36.63 | 37.00 | 36.44 | 36.63 | 148,000 | 1.66 | | Jun 2, 1998 | 36.50 | 37.00 | 36.50 | 36.75 | 140,000 | 1.67 | | Jun 1, 1998 | 35.37 | 36.87 | 35.37 | 35.88 | 138,000 | 1.63 | | May 29, 1998 | 36.50 | 36.50 | 35.50 | 35.50 | 18,000 | 1.61 | | May 28, 1998 | 37.13 | 37.13 | 36.50 | 36.87 | 16,000 | 1.67 | | May 27, 1998 | 37.00 | 37.00 | 36.00 | 36.87 | 88,000 | 1.67 | | May 22, 1998 | 38.37 | 38.75 | 37.38 | 38.25 | 392,000 | 1.74 | | May 21, 1998 | 38.00 | 39.06 | 38.00 | 38.44 | 116,000 | 1.74 | | May 20, 1998 | 37.75 | 39.00 | 37.75 | 38.37 | 18,000 | 1.74 | | May 19, 1998 | 38.50 | 39.25 | 37.50 | 38.75 | 20,000 | 1.76 | | May 18, 1998 | 38.00 | 38.75 | 37.50 | 37.50 | 70,000 | 1.70 | | May 15, 1998 | 39.50 | 39.75 | 36.75 | 38.13 | 50,000 | 1.73 | | May 14, 1998 | 38.88 | 39.75 | 38.25 | 39.50 | 166,000 | 1.79 | | May 13, 1998 | 36.75 | 38.13 | 36.25 | 37.50 | 256,000 | 1.70 | | May 12, 1998 | 38.00 | 38.00 | 35.00 | 36.12 | 332,000 | 1.64 | | May 11, 1998 | 38.00 | 39.25 | 37.50 | 37.50 | 64,000 | 1.70 | | May 8, 1998 | 39.00 | 39.12 | 36.50 | 38.50 | 124,000 | 1.75 | | May 7, 1998 | 38.25 | 39.87 | 38.00 | 38.13 | 466,000 | 1.73 | | May 6, 1998 | 40.50 | 40.50 | 38.50 | 38.50 | 142,000 | 1.75 | | May 5, 1998 | 39.50 | 39.75 | 39.50 | 39.75 | 60,000 | 1.80 | | May 4, 1998 | 39.75 | 40.00 | 38.37 | 39.63 | 178,000 | 1.80 | | May 1, 1998 | 40.25 | 41.00 | 39.75 | 39.75 | 94,000 | 1.80 | | Apr 30, 1998 | 40.25 | 40.50 | 39.50 | 40.38 | 90,000 | 1.83 | | Apr 29, 1998 | 41.00 | 42.00 | 40.25 | 40.25 | 74,000 | 1.83 | | Apr 28, 1998 | 42.00 | 42.00 | 40.25 | 41.50 | 222,000 | 1.88 | | Apr 27, 1998 | 39.25 | 41.62 | 38.25 | 41.00 | 414,000 | 1.86 | | Apr 24, 1998 | 40.62 | 41.12 | 38.88 | 39.75 | 566,000 | 1.80 | | Apr 23, 1998 | 41.75 | 42.50 | 38.25 | 40.25 | 332,000 | 1.83 | | Apr 22, 1998 | 42.25 | 43.75 | 41.62 | 42.25 | 664,000 | 1.92 | | Apr 21, 1998 | 43.00 | 44.25 | 42.88 | 42.88 | 336,000 | 1.95 | | Apr 20, 1998 | 42.75 | 43.50 | 40.50 | 42.50 | 1,336,000 | 1.93 | | Apr 17, 1998 | 43.00 | 43.50 | 35.50 | 42.50 | 9,134,000 | 1.93 | |
* Close price adjusted for dividends and splits. |
|
1.42(3.01%) 4:00PM EDT|After Hours
:
45.91 
Download to Spreadsheet