| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 13 Jul 1998 | 5.82 | 5.92 | 5.82 | 5.92 | 16,400 | 1.07 | | 10 Jul 1998 | 5.82 | 5.92 | 5.77 | 5.92 | 19,200 | 1.07 | | 9 Jul 1998 | 5.57 | 5.87 | 5.57 | 5.87 | 25,500 | 1.06 | | 8 Jul 1998 | 5.97 | 5.97 | 5.57 | 5.57 | 39,800 | 1.01 | | 7 Jul 1998 | 6.07 | 6.07 | 5.97 | 5.97 | 8,400 | 1.08 | | 6 Jul 1998 | 6.17 | 6.17 | 5.92 | 5.97 | 13,800 | 1.08 | | 2 Jul 1998 | 6.12 | 6.22 | 6.12 | 6.12 | 6,800 | 1.11 | | 1 Jul 1998 | 6.12 | 6.22 | 6.12 | 6.12 | 15,600 | 1.11 | | 30 Jun 1998 | 6.22 | 6.22 | 6.12 | 6.12 | 9,800 | 1.11 | | 29 Jun 1998 | 5.97 | 6.31 | 5.97 | 6.31 | 7,800 | 1.14 | | 26 Jun 1998 | 6.02 | 6.02 | 5.72 | 5.92 | 16,600 | 1.07 | | Jun 26, 1998 | 0.265 Dividend | | 25 Jun 1998 | 5.96 | 6.20 | 5.96 | 6.15 | 29,800 | 1.07 | | 24 Jun 1998 | 5.73 | 5.96 | 5.73 | 5.87 | 11,800 | 1.02 | | 23 Jun 1998 | 5.77 | 5.92 | 5.63 | 5.73 | 52,000 | 0.99 | | 22 Jun 1998 | 5.82 | 6.01 | 5.68 | 5.77 | 36,400 | 1.00 | | 19 Jun 1998 | 6.11 | 6.11 | 5.73 | 5.73 | 40,400 | 0.99 | | 18 Jun 1998 | 6.11 | 6.20 | 6.11 | 6.15 | 16,700 | 1.07 | | 17 Jun 1998 | 6.30 | 6.39 | 6.11 | 6.11 | 24,600 | 1.06 | | 16 Jun 1998 | 6.25 | 6.54 | 6.25 | 6.30 | 37,200 | 1.09 | | 15 Jun 1998 | 6.68 | 6.68 | 6.30 | 6.30 | 25,200 | 1.09 | | 12 Jun 1998 | 6.82 | 6.82 | 6.68 | 6.68 | 15,800 | 1.16 | | 11 Jun 1998 | 6.78 | 6.82 | 6.78 | 6.82 | 13,200 | 1.18 | | 10 Jun 1998 | 6.73 | 6.82 | 6.68 | 6.82 | 18,900 | 1.18 | | 9 Jun 1998 | 6.87 | 6.87 | 6.78 | 6.82 | 18,400 | 1.18 | | 8 Jun 1998 | 6.87 | 6.92 | 6.82 | 6.82 | 15,000 | 1.18 | | 5 Jun 1998 | 6.97 | 7.01 | 6.92 | 6.92 | 5,900 | 1.20 | | 4 Jun 1998 | 7.16 | 7.16 | 6.97 | 7.01 | 7,300 | 1.21 | | 3 Jun 1998 | 7.06 | 7.16 | 7.06 | 7.06 | 4,200 | 1.22 | | 2 Jun 1998 | 7.01 | 7.20 | 7.01 | 7.01 | 3,100 | 1.21 | | 1 Jun 1998 | 7.06 | 7.11 | 6.97 | 7.01 | 8,200 | 1.21 | | 29 May 1998 | 7.11 | 7.44 | 7.01 | 7.01 | 17,800 | 1.21 | | 28 May 1998 | 7.06 | 7.35 | 7.06 | 7.06 | 23,200 | 1.22 | | 27 May 1998 | 7.01 | 7.11 | 6.92 | 7.01 | 5,800 | 1.21 | | 26 May 1998 | 7.06 | 7.44 | 6.97 | 6.97 | 32,500 | 1.21 | | 22 May 1998 | 6.97 | 6.97 | 6.87 | 6.97 | 10,200 | 1.21 | | 21 May 1998 | 6.92 | 6.97 | 6.87 | 6.97 | 13,200 | 1.21 | | 20 May 1998 | 7.20 | 7.20 | 6.87 | 6.97 | 28,200 | 1.21 | | 19 May 1998 | 7.40 | 7.54 | 7.11 | 7.11 | 29,800 | 1.23 | | 18 May 1998 | 7.16 | 7.59 | 7.16 | 7.16 | 26,800 | 1.24 | | 15 May 1998 | 7.11 | 7.30 | 7.11 | 7.20 | 18,400 | 1.25 | | 14 May 1998 | 7.16 | 7.20 | 7.11 | 7.16 | 4,700 | 1.24 | | 13 May 1998 | 7.25 | 7.25 | 7.11 | 7.20 | 19,200 | 1.25 | | 12 May 1998 | 7.35 | 7.35 | 6.97 | 7.20 | 33,300 | 1.25 | | 11 May 1998 | 7.25 | 7.35 | 6.92 | 7.35 | 21,200 | 1.27 | | 8 May 1998 | 6.87 | 7.25 | 6.87 | 7.25 | 14,000 | 1.26 | | 7 May 1998 | 7.11 | 7.11 | 6.87 | 6.87 | 18,500 | 1.19 | | 6 May 1998 | 7.30 | 7.40 | 7.06 | 7.06 | 21,600 | 1.22 | | 5 May 1998 | 7.30 | 7.35 | 7.25 | 7.30 | 24,400 | 1.26 | | 4 May 1998 | 7.30 | 7.40 | 7.30 | 7.35 | 2,800 | 1.27 | | 1 May 1998 | 7.44 | 7.54 | 7.35 | 7.35 | 11,000 | 1.27 | | 30 Apr 1998 | 7.30 | 7.40 | 7.30 | 7.40 | 4,300 | 1.28 | | 29 Apr 1998 | 7.30 | 7.49 | 7.30 | 7.35 | 11,900 | 1.27 | | 28 Apr 1998 | 7.30 | 7.40 | 7.25 | 7.40 | 16,100 | 1.28 | | 27 Apr 1998 | 7.44 | 7.44 | 7.16 | 7.25 | 23,100 | 1.26 | | 24 Apr 1998 | 7.16 | 7.40 | 7.11 | 7.35 | 19,400 | 1.27 | | 23 Apr 1998 | 7.49 | 7.49 | 6.92 | 7.01 | 28,900 | 1.21 | | 22 Apr 1998 | 7.35 | 7.49 | 7.20 | 7.49 | 32,500 | 1.30 | | 21 Apr 1998 | 7.11 | 7.16 | 7.01 | 7.16 | 23,500 | 1.24 | | 20 Apr 1998 | 7.06 | 7.11 | 6.97 | 7.11 | 44,800 | 1.23 | | 17 Apr 1998 | 6.92 | 7.06 | 6.92 | 6.92 | 13,800 | 1.20 | | 16 Apr 1998 | 6.92 | 6.92 | 6.87 | 6.87 | 11,800 | 1.19 | | 15 Apr 1998 | 6.92 | 6.97 | 6.87 | 6.97 | 9,900 | 1.21 | | 14 Apr 1998 | 7.11 | 7.11 | 6.97 | 6.97 | 15,200 | 1.21 | | 13 Apr 1998 | 7.06 | 7.11 | 6.87 | 6.97 | 12,000 | 1.21 | |
* Close price adjusted for dividends and splits. |
|
1.77%
Download to Spreadsheet