| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 28, 1994 | 14.75 | 15.50 | 14.25 | 14.25 | 41,200 | 4.87 | | Mar 25, 1994 | 14.75 | 14.75 | 14.75 | 14.75 | 26,800 | 5.04 | | Mar 24, 1994 | 14.75 | 15.50 | 14.75 | 15.13 | 127,800 | 5.17 | | Mar 23, 1994 | 14.75 | 15.50 | 14.75 | 15.50 | 12,200 | 5.30 | | Mar 22, 1994 | 14.75 | 15.50 | 14.75 | 14.75 | 10,400 | 5.04 | | Mar 21, 1994 | 15.38 | 15.50 | 14.75 | 14.75 | 13,200 | 5.04 | | Mar 18, 1994 | 14.25 | 15.75 | 14.25 | 15.00 | 230,600 | 5.12 | | Mar 17, 1994 | 14.25 | 14.75 | 14.25 | 14.25 | 83,200 | 4.87 | | Mar 16, 1994 | 14.25 | 14.75 | 14.25 | 14.75 | 104,600 | 5.04 | | Mar 15, 1994 | 14.25 | 14.75 | 14.25 | 14.25 | 274,600 | 4.87 | | Mar 14, 1994 | 14.25 | 14.75 | 14.25 | 14.25 | 106,200 | 4.87 | | Mar 11, 1994 | 14.75 | 14.75 | 14.25 | 14.38 | 201,200 | 4.91 | | Mar 10, 1994 | 14.25 | 14.75 | 14.25 | 14.25 | 349,400 | 4.87 | | Mar 9, 1994 | 14.50 | 15.00 | 14.00 | 14.25 | 436,000 | 4.87 | | Mar 8, 1994 | 14.50 | 15.00 | 14.50 | 14.50 | 90,000 | 4.95 | | Mar 7, 1994 | 14.00 | 14.75 | 14.00 | 14.50 | 182,600 | 4.95 | | Mar 4, 1994 | 14.50 | 14.50 | 13.75 | 14.25 | 189,000 | 4.87 | | Mar 3, 1994 | 14.75 | 15.25 | 14.50 | 14.50 | 30,400 | 4.95 | | Mar 2, 1994 | 15.00 | 15.75 | 14.75 | 14.75 | 349,400 | 5.04 | | Mar 1, 1994 | 15.50 | 15.75 | 15.50 | 15.50 | 344,600 | 5.30 | | Feb 28, 1994 | 15.50 | 16.00 | 15.50 | 16.00 | 312,200 | 5.47 | | Feb 25, 1994 | 15.50 | 16.00 | 15.50 | 15.50 | 528,800 | 5.30 | | Feb 24, 1994 | 15.50 | 16.00 | 15.50 | 15.50 | 2,278,200 | 5.30 | | Feb 23, 1994 | 15.50 | 16.50 | 15.50 | 15.50 | 6,247,800 | 5.30 | |
* Close price adjusted for dividends and splits. |
|
0.09%
Download to Spreadsheet