| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 25 Jun, 1990 | 8.00 | 8.25 | 8.00 | 8.00 | 4,100 | 8.00 | | 22 Jun, 1990 | 8.25 | 8.38 | 8.00 | 8.00 | 19,200 | 8.00 | | 21 Jun, 1990 | 8.50 | 8.50 | 8.25 | 8.25 | 2,100 | 8.25 | | 20 Jun, 1990 | 8.75 | 8.75 | 8.25 | 8.50 | 9,200 | 8.50 | | 19 Jun, 1990 | 8.75 | 8.75 | 8.25 | 8.75 | 10,900 | 8.75 | | 18 Jun, 1990 | 8.50 | 8.75 | 8.25 | 8.50 | 20,400 | 8.50 | | 15 Jun, 1990 | 9.00 | 9.00 | 8.50 | 9.00 | 1,900 | 9.00 | | 14 Jun, 1990 | 8.25 | 9.00 | 8.25 | 9.00 | 4,200 | 9.00 | | 13 Jun, 1990 | 8.25 | 9.00 | 8.25 | 8.25 | 2,600 | 8.25 | | 12 Jun, 1990 | 8.75 | 9.00 | 8.50 | 9.00 | 4,700 | 9.00 | | 11 Jun, 1990 | 8.50 | 8.75 | 8.25 | 8.75 | 12,400 | 8.75 | | 8 Jun, 1990 | 9.00 | 9.00 | 8.50 | 8.50 | 13,200 | 8.50 | | 7 Jun, 1990 | 8.50 | 8.75 | 8.50 | 8.50 | 44,700 | 8.50 | | 6 Jun, 1990 | 8.50 | 8.75 | 8.50 | 8.75 | 6,000 | 8.75 | | 5 Jun, 1990 | 8.75 | 8.75 | 8.50 | 8.75 | 28,300 | 8.75 | | 4 Jun, 1990 | 8.75 | 9.00 | 8.50 | 8.75 | 32,800 | 8.75 | | 1 Jun, 1990 | 8.75 | 9.00 | 8.50 | 9.00 | 27,100 | 9.00 | | 31 May, 1990 | 8.75 | 9.00 | 8.50 | 8.50 | 28,800 | 8.50 | | 30 May, 1990 | 8.50 | 9.00 | 8.25 | 8.50 | 32,300 | 8.50 | | 29 May, 1990 | 8.00 | 8.50 | 8.00 | 8.50 | 71,000 | 8.50 | | 25 May, 1990 | 8.00 | 8.00 | 7.50 | 7.75 | 43,100 | 7.75 | | 24 May, 1990 | 7.75 | 8.00 | 7.75 | 8.00 | 14,900 | 8.00 | | 23 May, 1990 | 7.75 | 8.00 | 7.75 | 7.75 | 17,200 | 7.75 | | 22 May, 1990 | 7.75 | 8.00 | 7.50 | 7.88 | 88,200 | 7.88 | | 21 May, 1990 | 7.00 | 7.75 | 7.00 | 7.75 | 74,500 | 7.75 | | 18 May, 1990 | 7.50 | 7.50 | 7.00 | 7.25 | 18,100 | 7.25 | | 17 May, 1990 | 7.50 | 7.50 | 7.00 | 7.50 | 665,300 | 7.50 | | 16 May, 1990 | 7.25 | 7.50 | 7.25 | 7.25 | 5,800 | 7.25 | | 15 May, 1990 | 7.37 | 7.75 | 7.25 | 7.37 | 65,400 | 7.37 | | 14 May, 1990 | 7.75 | 7.75 | 7.25 | 7.50 | 14,200 | 7.50 | | 11 May, 1990 | 7.50 | 7.75 | 7.00 | 7.50 | 37,200 | 7.50 | | 10 May, 1990 | 7.50 | 7.50 | 7.00 | 7.50 | 59,300 | 7.50 | | 9 May, 1990 | 7.75 | 8.00 | 6.75 | 7.25 | 89,200 | 7.25 | | 8 May, 1990 | 7.75 | 8.25 | 7.37 | 7.75 | 48,800 | 7.75 | | 7 May, 1990 | 7.50 | 7.75 | 7.25 | 7.75 | 52,700 | 7.75 | | 4 May, 1990 | 7.75 | 7.75 | 7.25 | 7.50 | 84,300 | 7.50 | | 3 May, 1990 | 7.75 | 7.75 | 7.50 | 7.50 | 29,300 | 7.50 | | 2 May, 1990 | 8.00 | 8.00 | 7.25 | 7.50 | 56,800 | 7.50 | | 1 May, 1990 | 7.63 | 8.00 | 7.63 | 7.88 | 39,200 | 7.88 | | 30 Apr, 1990 | 7.75 | 8.00 | 7.50 | 8.00 | 25,800 | 8.00 | | 27 Apr, 1990 | 8.00 | 8.00 | 7.50 | 7.63 | 14,200 | 7.63 | | 26 Apr, 1990 | 7.75 | 8.00 | 7.63 | 7.63 | 26,100 | 7.63 | | 25 Apr, 1990 | 8.00 | 8.00 | 7.75 | 7.75 | 33,800 | 7.75 | | 24 Apr, 1990 | 7.75 | 8.25 | 7.75 | 7.75 | 68,500 | 7.75 | | 23 Apr, 1990 | 8.25 | 8.25 | 7.75 | 7.75 | 56,800 | 7.75 | | 20 Apr, 1990 | 8.00 | 8.25 | 8.00 | 8.25 | 27,900 | 8.25 | | 19 Apr, 1990 | 8.50 | 8.50 | 8.00 | 8.00 | 45,600 | 8.00 | | 18 Apr, 1990 | 8.25 | 8.50 | 8.00 | 8.00 | 25,300 | 8.00 | | 17 Apr, 1990 | 9.00 | 9.00 | 7.75 | 8.50 | 53,300 | 8.50 | | 16 Apr, 1990 | 8.50 | 9.25 | 8.50 | 9.25 | 8,300 | 9.25 | | 12 Apr, 1990 | 9.25 | 9.25 | 8.75 | 8.75 | 6,100 | 8.75 | | 11 Apr, 1990 | 9.25 | 9.25 | 8.75 | 8.75 | 4,800 | 8.75 | | 10 Apr, 1990 | 8.75 | 9.25 | 8.75 | 8.75 | 13,400 | 8.75 | | 9 Apr, 1990 | 9.25 | 9.25 | 8.75 | 9.25 | 11,000 | 9.25 | | 6 Apr, 1990 | 9.00 | 9.25 | 8.75 | 9.25 | 12,100 | 9.25 | | 5 Apr, 1990 | 9.00 | 9.25 | 9.00 | 9.25 | 4,300 | 9.25 | | 4 Apr, 1990 | 9.25 | 9.25 | 9.00 | 9.00 | 9,900 | 9.00 | | 3 Apr, 1990 | 9.00 | 9.25 | 9.00 | 9.00 | 8,800 | 9.00 | | 2 Apr, 1990 | 9.50 | 9.50 | 9.00 | 9.25 | 11,000 | 9.25 | | 30 Mar, 1990 | 9.50 | 9.50 | 9.25 | 9.25 | 9,200 | 9.25 | | 29 Mar, 1990 | 9.25 | 9.50 | 9.25 | 9.50 | 1,100 | 9.50 | | 28 Mar, 1990 | 9.75 | 9.75 | 9.25 | 9.25 | 15,600 | 9.25 | | 27 Mar, 1990 | 9.75 | 9.75 | 9.25 | 9.50 | 17,800 | 9.50 | | 26 Mar, 1990 | 9.75 | 9.75 | 9.25 | 9.50 | 1,500 | 9.50 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.22%) 25 May 1:30AM
Download to Spreadsheet