| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 24, 1996 | 6.20 | 6.35 | 6.10 | 6.25 | 26,400 | 6.25 | | Oct 23, 1996 | 6.45 | 6.50 | 6.10 | 6.20 | 24,900 | 6.20 | | Oct 22, 1996 | 6.55 | 6.55 | 6.00 | 6.50 | 232,400 | 6.50 | | Oct 21, 1996 | 6.50 | 6.70 | 6.40 | 6.50 | 62,300 | 6.50 | | Oct 18, 1996 | 6.30 | 6.50 | 6.25 | 6.50 | 75,800 | 6.50 | | Oct 17, 1996 | 5.95 | 6.40 | 5.90 | 6.15 | 128,900 | 6.15 | | Oct 16, 1996 | 5.90 | 5.95 | 5.55 | 5.90 | 92,000 | 5.90 | | Oct 15, 1996 | 6.10 | 6.20 | 5.80 | 5.80 | 109,400 | 5.80 | | Oct 11, 1996 | 6.35 | 6.40 | 6.10 | 6.15 | 72,200 | 6.15 | | Oct 10, 1996 | 6.35 | 6.45 | 6.30 | 6.35 | 85,500 | 6.35 | | Oct 9, 1996 | 6.50 | 6.75 | 6.15 | 6.25 | 169,300 | 6.25 | | Oct 8, 1996 | 6.50 | 6.65 | 6.30 | 6.30 | 469,300 | 6.30 | | Oct 7, 1996 | 6.20 | 6.20 | 5.65 | 5.90 | 97,800 | 5.90 | | Oct 4, 1996 | 5.65 | 5.95 | 5.60 | 5.95 | 119,100 | 5.95 | | Oct 3, 1996 | 6.00 | 6.00 | 5.65 | 5.65 | 167,200 | 5.65 | | Oct 2, 1996 | 5.45 | 6.00 | 5.45 | 5.95 | 167,400 | 5.95 | | Oct 1, 1996 | 5.30 | 5.50 | 5.20 | 5.45 | 74,400 | 5.45 | | Sep 30, 1996 | 5.00 | 5.50 | 5.00 | 5.15 | 197,000 | 5.15 | | Sep 27, 1996 | 4.80 | 4.95 | 4.75 | 4.95 | 114,200 | 4.95 | | Sep 26, 1996 | 4.65 | 4.85 | 4.65 | 4.75 | 10,200 | 4.75 | | Sep 25, 1996 | 4.85 | 4.85 | 4.55 | 4.60 | 32,900 | 4.60 | | Sep 24, 1996 | 4.75 | 4.80 | 4.60 | 4.70 | 40,900 | 4.70 | | Sep 23, 1996 | 4.85 | 4.85 | 4.65 | 4.84 | 54,800 | 4.84 | | Sep 20, 1996 | 4.95 | 4.95 | 4.70 | 4.70 | 35,800 | 4.70 | | Sep 19, 1996 | 4.90 | 4.95 | 4.80 | 4.95 | 46,300 | 4.95 | | Sep 18, 1996 | 4.70 | 4.90 | 4.70 | 4.85 | 40,400 | 4.85 | | Sep 17, 1996 | 4.70 | 4.90 | 4.65 | 4.65 | 33,900 | 4.65 | | Sep 16, 1996 | 5.10 | 5.10 | 4.60 | 4.70 | 89,500 | 4.70 | | Sep 13, 1996 | 4.75 | 5.05 | 4.75 | 5.05 | 148,600 | 5.05 | | Sep 12, 1996 | 4.55 | 4.75 | 4.55 | 4.70 | 29,800 | 4.70 | | Sep 11, 1996 | 4.75 | 4.75 | 4.60 | 4.75 | 63,300 | 4.75 | | Sep 10, 1996 | 4.90 | 4.90 | 4.75 | 4.75 | 30,400 | 4.75 | | Sep 9, 1996 | 4.90 | 4.95 | 4.80 | 4.95 | 77,200 | 4.95 | | Sep 6, 1996 | 5.00 | 5.05 | 4.50 | 4.85 | 772,200 | 4.85 | | Sep 5, 1996 | 5.10 | 5.15 | 4.85 | 5.05 | 57,600 | 5.05 | | Sep 4, 1996 | 5.20 | 5.30 | 4.95 | 5.20 | 123,500 | 5.20 | | Sep 3, 1996 | 4.90 | 5.35 | 4.90 | 5.20 | 243,200 | 5.20 | | Aug 30, 1996 | 4.65 | 4.90 | 4.05 | 4.90 | 958,000 | 4.90 | | Aug 29, 1996 | 4.55 | 4.90 | 4.55 | 4.65 | 133,100 | 4.65 | | Aug 28, 1996 | 4.40 | 4.55 | 4.35 | 4.50 | 85,400 | 4.50 | | Aug 27, 1996 | 4.25 | 4.50 | 4.00 | 4.40 | 58,500 | 4.40 | | Aug 26, 1996 | 4.35 | 4.50 | 4.30 | 4.30 | 125,400 | 4.30 | | Aug 23, 1996 | 4.25 | 4.50 | 4.10 | 4.30 | 91,000 | 4.30 | | Aug 22, 1996 | 4.00 | 4.25 | 3.90 | 4.20 | 88,300 | 4.20 | | Aug 21, 1996 | 3.90 | 4.05 | 3.90 | 4.00 | 73,500 | 4.00 | | Aug 20, 1996 | 3.85 | 4.29 | 3.70 | 3.90 | 114,600 | 3.90 | | Aug 19, 1996 | 3.50 | 3.90 | 3.05 | 3.75 | 1,196,900 | 3.75 | | Aug 16, 1996 | 3.75 | 3.75 | 3.50 | 3.60 | 29,100 | 3.60 | | Aug 15, 1996 | 3.70 | 3.90 | 3.65 | 3.75 | 91,900 | 3.75 | | Aug 14, 1996 | 3.20 | 3.60 | 3.20 | 3.60 | 18,200 | 3.60 | | Aug 13, 1996 | 3.20 | 3.25 | 3.00 | 3.15 | 37,900 | 3.15 | | Aug 12, 1996 | 2.95 | 3.11 | 2.95 | 3.10 | 15,200 | 3.10 | | Aug 9, 1996 | 3.00 | 3.00 | 2.85 | 2.85 | 6,400 | 2.85 | | Aug 8, 1996 | 3.00 | 3.05 | 2.95 | 3.00 | 3,900 | 3.00 | | Aug 7, 1996 | 2.95 | 3.00 | 2.90 | 3.00 | 3,000 | 3.00 | | Aug 6, 1996 | 3.00 | 3.05 | 2.90 | 2.95 | 11,600 | 2.95 | |
* Close price adjusted for dividends and splits. |
|
0.01(3.70%) May 17, 3:50PM EDT
Download to Spreadsheet