Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 1983 | USD | 21.75 | 21.75 | 21.5 | 21.75 | 7.25 | +0.124 (+0.57%) | 34,200 |
9 Dec 1983 | USD | 21.626 | 21.626 | 21.125 | 21.626 | 7.2087 | +0.251 (+1.17%) | 138,100 |
8 Dec 1983 | USD | 21.375 | 21.375 | 21.125 | 21.375 | 7.125 | -0.125 (-0.58%) | 102,900 |
7 Dec 1983 | USD | 21.5 | 21.5 | 21.125 | 21.5 | 7.1667 | 0.0 (0.0%) | 824,100 |
6 Dec 1983 | USD | 21.5 | 21.5 | 21.251 | 21.5 | 7.1667 | +0.125 (+0.58%) | 102,100 |
5 Dec 1983 | USD | 21.375 | 21.375 | 21.125 | 21.375 | 7.125 | 0.0 (0.0%) | 204,000 |
2 Dec 1983 | USD | 21.375 | 21.626 | 21.251 | 21.375 | 7.125 | -0.251 (-1.16%) | 151,000 |
1 Dec 1983 | USD | 21.626 | 22.001 | 21.5 | 21.626 | 7.2087 | -0.375 (-1.70%) | 76,400 |
30 Nov 1983 | USD | 22.001 | 22.376 | 21.875 | 22.001 | 7.3337 | -0.375 (-1.68%) | 213,300 |
29 Nov 1983 | USD | 22.376 | 23 | 22.125 | 22.376 | 7.4587 | -0.624 (-2.71%) | 251,000 |
28 Nov 1983 | USD | 23 | 23.126 | 22.875 | 23 | 7.6667 | -0.126 (-0.54%) | 237,800 |
25 Nov 1983 | USD | 23.126 | 23.126 | 23 | 23.126 | 7.7087 | 0.0 (0.0%) | 37,700 |
24 Nov 1983 | USD | 23.126 | 23.126 | 23.126 | 23.126 | 7.7087 | 0.0 (0.0%) | 0 |
23 Nov 1983 | USD | 23.126 | 23.25 | 23.126 | 23.126 | 7.7087 | 0.0 (0.0%) | 29,400 |
22 Nov 1983 | USD | 23.126 | 23.375 | 23.126 | 23.126 | 7.7087 | -0.624 (-2.63%) | 1,455,400 |
21 Nov 1983 | USD | 23.75 | 24.125 | 23.625 | 23.75 | 7.9167 | -0.126 (-0.53%) | 2,426,100 |
18 Nov 1983 | USD | 23.876 | 23.876 | 23.75 | 23.876 | 7.9587 | 0.0 (0.0%) | 133,700 |
17 Nov 1983 | USD | 23.876 | 23.876 | 23.75 | 23.876 | 7.9587 | -0.124 (-0.52%) | 550,200 |
16 Nov 1983 | USD | 24 | 24 | 23.75 | 24 | 8 | +0.25 (+1.05%) | 196,500 |
15 Nov 1983 | USD | 23.75 | 23.75 | 23.501 | 23.75 | 7.9167 | +0.125 (+0.53%) | 30,300 |
14 Nov 1983 | USD | 23.625 | 23.876 | 23.501 | 23.625 | 7.875 | 0.0 (0.0%) | 248,300 |
11 Nov 1983 | USD | 23.625 | 23.625 | 23.25 | 23.625 | 7.875 | +0.375 (+1.61%) | 372,500 |
10 Nov 1983 | USD | 23.25 | 23.375 | 23.126 | 23.25 | 7.75 | 0.0 (0.0%) | 83,000 |
9 Nov 1983 | USD | 23.25 | 23.25 | 23 | 23.25 | 7.75 | +0.124 (+0.54%) | 341,600 |
8 Nov 1983 | USD | 23.126 | 23.25 | 22.875 | 23.126 | 7.7087 | +0.126 (+0.55%) | 74,000 |
7 Nov 1983 | USD | 23 | 23.375 | 22.875 | 23 | 7.6667 | -0.25 (-1.08%) | 53,300 |
4 Nov 1983 | USD | 23.25 | 23.375 | 23.25 | 23.25 | 7.75 | -0.125 (-0.53%) | 33,900 |
3 Nov 1983 | USD | 23.375 | 23.501 | 23.25 | 23.375 | 7.7917 | -0.126 (-0.54%) | 164,100 |
2 Nov 1983 | USD | 23.501 | 23.501 | 23.25 | 23.501 | 7.8337 | 0.0 (0.0%) | 45,000 |
1 Nov 1983 | USD | 23.501 | 23.501 | 23.25 | 23.501 | 7.8337 | 0.0 (0.0%) | 64,000 |