| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Dec 20, 1993 | 22.72 | 23.43 | 22.72 | 23.43 | 57,600 | 6.75 | | Dec 17, 1993 | 23.43 | 23.43 | 22.72 | 22.96 | 50,700 | 6.61 | | Dec 16, 1993 | 22.49 | 23.67 | 22.49 | 22.72 | 170,700 | 6.54 | | Dec 15, 1993 | 22.61 | 23.20 | 22.01 | 23.20 | 79,800 | 6.68 | | Dec 14, 1993 | 21.78 | 22.49 | 21.78 | 21.78 | 62,400 | 6.27 | | Dec 13, 1993 | 22.01 | 22.72 | 21.78 | 22.49 | 189,600 | 6.48 | | Dec 10, 1993 | 22.25 | 22.37 | 22.01 | 22.01 | 62,400 | 6.34 | | Dec 9, 1993 | 23.20 | 23.20 | 22.01 | 22.72 | 278,100 | 6.54 | | Dec 8, 1993 | 22.49 | 22.72 | 21.78 | 22.72 | 47,400 | 6.54 | | Dec 7, 1993 | 20.83 | 22.49 | 20.83 | 22.49 | 128,400 | 6.48 | | Dec 6, 1993 | 20.83 | 21.54 | 20.83 | 21.54 | 24,600 | 6.20 | | Dec 3, 1993 | 21.54 | 21.54 | 20.83 | 20.83 | 146,700 | 6.00 | | Dec 2, 1993 | 19.88 | 21.42 | 19.88 | 21.42 | 155,400 | 6.17 | | Dec 1, 1993 | 18.46 | 20.36 | 18.46 | 20.36 | 131,400 | 5.86 | | Nov 30, 1993 | 17.99 | 18.94 | 17.99 | 18.46 | 136,200 | 5.32 | | Nov 29, 1993 | 17.99 | 18.46 | 17.99 | 17.99 | 204,000 | 5.18 | | Nov 26, 1993 | 18.46 | 18.46 | 17.99 | 18.46 | 9,300 | 5.32 | | Nov 24, 1993 | 18.46 | 18.46 | 17.99 | 18.46 | 21,600 | 5.32 | | Nov 23, 1993 | 17.99 | 18.46 | 17.99 | 17.99 | 123,000 | 5.18 | | Nov 22, 1993 | 18.23 | 18.46 | 17.99 | 18.34 | 198,900 | 5.28 | | Nov 19, 1993 | 18.34 | 18.70 | 18.23 | 18.23 | 60,000 | 5.25 | | Nov 18, 1993 | 18.23 | 18.70 | 18.23 | 18.34 | 210,000 | 5.28 | | Nov 17, 1993 | 17.99 | 18.70 | 17.99 | 18.23 | 401,400 | 5.25 | | Nov 16, 1993 | 17.04 | 18.46 | 17.04 | 17.99 | 1,418,400 | 5.18 | |
* Close price adjusted for dividends and splits. |
|
0.24(0.91%) May 23, 4:00PM EDT
Download to Spreadsheet