| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jan 13, 1994 | 6.25 | 6.25 | 6.25 | 6.25 | 600 | 6.25 | | Jan 12, 1994 | 6.25 | 6.25 | 5.87 | 6.13 | 8,000 | 6.13 | | Jan 11, 1994 | 5.87 | 6.25 | 5.87 | 5.87 | 14,600 | 5.87 | | Jan 10, 1994 | 5.87 | 6.25 | 5.87 | 6.00 | 6,300 | 6.00 | | Jan 7, 1994 | 6.06 | 6.06 | 5.87 | 5.87 | 2,600 | 5.87 | | Jan 6, 1994 | 6.13 | 6.25 | 5.87 | 5.94 | 6,400 | 5.94 | | Jan 5, 1994 | 6.06 | 6.06 | 6.00 | 6.00 | 3,500 | 6.00 | | Jan 4, 1994 | 6.25 | 6.25 | 6.25 | 6.25 | 100 | 6.25 | | Jan 3, 1994 | 6.25 | 6.25 | 6.25 | 6.25 | 200 | 6.25 | | Dec 31, 1993 | 5.87 | 5.87 | 5.87 | 5.87 | 2,000 | 5.87 | | Dec 30, 1993 | 6.25 | 6.25 | 5.87 | 5.87 | 4,200 | 5.87 | | Dec 29, 1993 | 6.00 | 6.25 | 5.87 | 6.25 | 19,900 | 6.25 | | Dec 28, 1993 | 5.94 | 5.94 | 5.87 | 5.87 | 3,000 | 5.87 | | Dec 27, 1993 | 6.00 | 6.00 | 5.87 | 5.87 | 12,800 | 5.87 | | Dec 23, 1993 | 6.00 | 6.00 | 5.87 | 6.00 | 14,600 | 6.00 | | Dec 22, 1993 | 6.00 | 6.00 | 5.75 | 5.75 | 14,000 | 5.75 | | Dec 21, 1993 | 5.75 | 6.00 | 5.75 | 5.75 | 11,300 | 5.75 | | Dec 20, 1993 | 5.75 | 6.13 | 5.75 | 5.75 | 22,400 | 5.75 | | Dec 17, 1993 | 6.13 | 6.13 | 5.75 | 5.75 | 254,700 | 5.75 | | Dec 16, 1993 | 5.87 | 6.13 | 5.87 | 5.87 | 19,000 | 5.87 | | Dec 14, 1993 | 5.87 | 6.13 | 5.87 | 5.87 | 7,400 | 5.87 | | Dec 13, 1993 | 6.62 | 6.62 | 5.87 | 5.87 | 52,500 | 5.87 | | Dec 10, 1993 | 6.38 | 6.50 | 6.38 | 6.50 | 6,200 | 6.50 | | Dec 9, 1993 | 6.50 | 6.50 | 6.38 | 6.38 | 8,300 | 6.38 | | Dec 8, 1993 | 6.75 | 6.75 | 6.38 | 6.38 | 14,700 | 6.38 | | Dec 7, 1993 | 6.50 | 6.88 | 6.50 | 6.50 | 14,800 | 6.50 | | Dec 6, 1993 | 6.75 | 6.88 | 6.75 | 6.75 | 10,900 | 6.75 | | Dec 3, 1993 | 6.75 | 6.75 | 6.75 | 6.75 | 2,000 | 6.75 | | Dec 2, 1993 | 6.88 | 6.88 | 6.62 | 6.75 | 1,300 | 6.75 | | Dec 1, 1993 | 6.50 | 6.88 | 6.50 | 6.50 | 3,200 | 6.50 | | Nov 30, 1993 | 6.75 | 6.88 | 6.50 | 6.50 | 28,400 | 6.50 | | Nov 29, 1993 | 6.88 | 6.88 | 6.75 | 6.75 | 25,900 | 6.75 | | Nov 26, 1993 | 6.88 | 6.88 | 6.75 | 6.75 | 94,000 | 6.75 | | Nov 24, 1993 | 6.88 | 6.88 | 6.62 | 6.88 | 78,100 | 6.88 | | Nov 23, 1993 | 7.00 | 7.00 | 6.50 | 6.75 | 329,000 | 6.75 | |
* Close price adjusted for dividends and splits. |
|
0.44(1.90%) May 17, 4:00PM EDT
Download to Spreadsheet