| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 7, 2001 | 18.68 | 18.90 | 18.60 | 18.70 | 18,200 | 12.53 | | May 4, 2001 | 18.25 | 18.65 | 18.25 | 18.35 | 39,100 | 12.29 | | May 3, 2001 | 18.08 | 18.15 | 17.90 | 18.15 | 19,200 | 12.16 | | May 2, 2001 | 18.50 | 18.50 | 18.15 | 18.30 | 24,200 | 12.26 | | May 1, 2001 | 18.25 | 18.60 | 18.20 | 18.55 | 60,200 | 12.43 | | Apr 30, 2001 | 17.85 | 18.30 | 17.85 | 18.19 | 63,200 | 12.18 | | Apr 27, 2001 | 17.29 | 17.61 | 17.29 | 17.59 | 188,000 | 11.78 | | Apr 26, 2001 | 17.12 | 17.20 | 17.05 | 17.20 | 72,600 | 11.52 | | Apr 25, 2001 | 16.98 | 17.20 | 16.90 | 17.20 | 397,900 | 11.52 | | Apr 24, 2001 | 17.50 | 17.60 | 17.45 | 17.55 | 8,900 | 11.76 | | Apr 23, 2001 | 17.30 | 17.50 | 17.04 | 17.04 | 47,800 | 11.41 | | Apr 20, 2001 | 17.83 | 18.00 | 17.60 | 17.85 | 63,400 | 11.96 | | Apr 19, 2001 | 17.60 | 17.90 | 17.60 | 17.90 | 27,300 | 11.99 | | Apr 18, 2001 | 17.00 | 17.25 | 16.96 | 17.20 | 25,000 | 11.52 | | Apr 17, 2001 | 16.68 | 17.00 | 16.68 | 16.81 | 27,800 | 11.26 | | Apr 16, 2001 | 17.50 | 17.56 | 17.50 | 17.50 | 12,000 | 11.72 | | Apr 12, 2001 | 17.50 | 17.50 | 17.40 | 17.50 | 33,000 | 11.72 | | Apr 11, 2001 | 17.50 | 17.60 | 17.40 | 17.60 | 17,900 | 11.79 | | Apr 10, 2001 | 17.75 | 17.92 | 17.70 | 17.79 | 39,500 | 11.92 | | Apr 9, 2001 | 16.90 | 17.30 | 16.90 | 17.30 | 31,300 | 11.59 | | Apr 6, 2001 | 17.00 | 17.00 | 16.78 | 16.83 | 163,300 | 11.27 | |
* Close price adjusted for dividends and splits. |
|
0.26(1.16%) 4:02PM EDT|After Hours
:
22.58 
Download to Spreadsheet