Sergio,it is raw data..DD hi lo etc..
ate
Open
High
Low
Close
Volume
Adj. Close*
26-Nov-1998
20.3
20.65
20.3
20.5
455,000
20.5
25-Nov-1998
20
20.45
19.6
20.2
4,020,200
20.2
24-Nov-1998
20.8
21.35
20.35
20.45
1,798,400
20.45
23-Nov-1998
20.35
20.85
20.3
20.7
1,528,800
20.7
20-Nov-1998
19.9
20.25
19.85
20.05
1,584,100
20.05
19-Nov-1998
19
19.8
18.95
19.75
1,601,300
19.75
18-Nov-1998
18.65
19.05
18.6
18.9
1,003,200
18.9
17-Nov-1998
18.3
18.9
17.85
18.65
1,376,100
18.65
16-Nov-1998
18.4
18.45
18.1
18.2
821,300
18.2
13-Nov-1998
18.2
18.25
17.95
18.05
1,516,800
18.05
12-Nov-1998
18.65
18.8
18
18.2
911,300
18.2
11-Nov-1998
18.8
18.85
18.5
18.55
347,300
18.55
10-Nov-1998
18.5
18.95
18.5
18.5
885,900
18.5
9-Nov-1998
19.55
19.55
18.65
18.8
1,088,000
18.8
6-Nov-1998
19.6
19.6
19.1
19.55
1,079,700
19.55
5-Nov-1998
18.9
20
18.8
19.85
2,418,400
19.85
4-Nov-1998
19
19.05
18.75
19
1,484,300
19
3-Nov-1998
18.65
18.85
18.5
18.8
1,177,000
18.8
2-Nov-1998
18.75
18.75
18.35
18.65
1,188,400
18.65
30-Oct-1998
18.1
18.7
18.1
18.3
3,169,300
18.3
29-Oct-1998
18.3
18.4
18.05
18.05
1,518,800
18.05
28-Oct-1998
18.35
18.4
18.25
18.35
1,365,300
18.35
27-Oct-1998
18.45
18.5
18.15
18.45
2,587,900
18.45
26-Oct-1998
18.5
18.65
18.05
18.3
1,518,400
18.3
23-Oct-1998
18.4
18.5
18.2
18.45
1,152,500
18.45
22-Oct-1998
18.45
18.6
18.3
18.4
1,504,400
18.4
21-Oct-1998
18.75
18.8
18.15
18.4
1,459,800
18.4
20-Oct-1998
18.75
18.95
18.5
18.7
1,767,600
18.7
19-Oct-1998
18.5
18.85
18.35
18.5
1,896,600
18.5
16-Oct-1998
18.4
18.9
18.25
18.65
2,544,100
18.65
15-Oct-1998
17.4
18.45
17.3
18.15
1,993,400
18.15
14-Oct-1998
17.25
18.3
17.05
17.5
1,394,400
17.5
14-Oct-1998
$0.04 Cash Dividend
13-Oct-1998
17.5
18.45
17.4
17.4
4,645,800
17.358
9-Oct-1998
16.7
17.4
16.3
17.35
895,700
17.3081
8-Oct-1998
16
16.65
15.95
16.55
1,534,700
16.5101
7-Oct-1998
16.45
16.6
16.15
16.5
2,279,000
16.4602
6-Oct-1998
16.5
16.6
16
16.25
1,823,700
16.2108
5-Oct-1998
16.5
16.6
16
16.05
2,863,900
16.0113
2-Oct-1998
16.2
16.75
15.75
16.7
4,524,000
16.6597
1-Oct-1998
16.45
17.05
15.55
15.7
4,281,500
15.6621
30-Sep-1998
17.65
17.75
16.55
16.8
2,682,500
16.7594
29-Sep-1998
18.5
18.55
17.65
18
1,263,000
17.9566
28-Sep-1998
18.45
18.6
18.2
18.5
917,300
18.4553
25-Sep-1998
18.5
18.95
18
18.25
1,699,100
18.2059
24-Sep-1998
19.15
19.25
18.7
18.8
918,100
18.7546
23-Sep-1998
18.85
19.2
18.8
19.15
1,064,800
19.1038
22-Sep-1998
18.65
18.95
18.4
18.65
1,241,700
18.605
21-Sep-1998
17.6
18.6
17.4
18.35
786,800
18.3057
18-Sep-1998
17.9
18.2
17.85
18.05
2,265,900
18.0064
17-Sep-1998
17.8
18.35
17.5
17.8
1,842,300
17.757
16-Sep-1998
18.15
18.4
17.85
18.1
1,233,800
18.0563
15-Sep-1998
18.35
18.8
17.85
17.85
1,436,600
17.8069
14-Sep-1998
18.75
19.1
18.35
18.35
2,036,100
18.3057
11-Sep-1998
18.55
19
18.2
18.5
2,897,300
18.4553
10-Sep-1998
18.55
18.9
18.35
18.7
3,688,600
18.6549
9-Sep-1998
19.3
19.5
18.7
19.1
1,872,900
19.0539
8-Sep-1998
20.8
20.8
19.2
19.5
3,842,100
19.4529
4-Sep-1998
18.9
19.45
18.75
19.1
3,851,300
19.0539
3-Sep-1998
17.35
18.7
17.15
18.5
1,520,100
18.4553
2-Sep-1998
17.6
18.25
17.35
17.8
2,324,900
17.757
1-Sep-1998
17.3
17.75
16
17.05
2,890,000
17.0088
31-Aug-1998
17.9
18.05
16.55
16.7
1,646,800
16.6597
28-Aug-1998
17.1
17.85
16.75
17.6
2,350,400
17.5575
27-Aug-1998
17.25
17.9
16.05
16.95
4,396,800
16.9091
26-Aug-1998
17.9
18
17.5
17.95
1,289,700
17.9067
25-Aug-1998
18.5
19.05
18.15
18.15
1,385,700
18.1062
Download Spreadsheet Format
* adjusted for dividends and splits, please see FAQ.
Questions or Comments?
Copyright © 1998 Yahoo! All Rights Reserved.
See our Important Disclaimers and Legal Information.
Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI).
Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Yahoo nor
any of its data or content providers (such as CSI) shall be liable for any errors or delays in the content, or for any actions
taken in reliance thereon. |
