Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 1983 | USD | 21 | 21.75 | 21 | 21 | 2.625 | +1 (+5%) | 51,500 |
9 Aug 1983 | USD | 20 | 20.75 | 20 | 20 | 2.5 | -0.75 (-3.61%) | 6,000 |
8 Aug 1983 | USD | 20.75 | 21.5 | 20.75 | 20.75 | 2.5938 | 0.0 (0.0%) | 2,400 |
5 Aug 1983 | USD | 20.75 | 21.5 | 20.75 | 20.75 | 2.5938 | +0.25 (+1.22%) | 9,500 |
4 Aug 1983 | USD | 20.5 | 21.25 | 20.5 | 20.5 | 2.5625 | 0.0 (0.0%) | 4,400 |
3 Aug 1983 | USD | 20.5 | 21.25 | 20.5 | 20.5 | 2.5625 | -1.5 (-6.82%) | 6,700 |
2 Aug 1983 | USD | 22 | 22.75 | 22 | 22 | 2.75 | -0.25 (-1.12%) | 2,500 |
1 Aug 1983 | USD | 22.25 | 23 | 22.25 | 22.25 | 2.7812 | -0.25 (-1.11%) | 4,300 |
29 Jul 1983 | USD | 22.5 | 23.25 | 22.5 | 22.5 | 2.8125 | -1 (-4.26%) | 24,300 |
28 Jul 1983 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 2.9375 | 0.0 (0.0%) | 0 |
27 Jul 1983 | USD | 23.5 | 24 | 23.5 | 23.5 | 2.9375 | -0.25 (-1.05%) | 4,000 |
26 Jul 1983 | USD | 23.75 | 24.25 | 23.75 | 23.75 | 2.9688 | +0.5 (+2.15%) | 52,100 |
25 Jul 1983 | USD | 23.25 | 23.75 | 23.25 | 23.25 | 2.9062 | -2 (-7.92%) | 4,400 |
22 Jul 1983 | USD | 25.25 | 26 | 25.25 | 25.25 | 3.1562 | +0.5 (+2.02%) | 8,900 |
21 Jul 1983 | USD | 24.75 | 25.25 | 24.75 | 24.75 | 3.0938 | +0.25 (+1.02%) | 36,700 |
20 Jul 1983 | USD | 24.5 | 25 | 24.5 | 24.5 | 3.0625 | +1.5 (+6.52%) | 10,900 |
19 Jul 1983 | USD | 23 | 23.75 | 23 | 23 | 2.875 | +0.75 (+3.37%) | 7,700 |
18 Jul 1983 | USD | 22.25 | 23 | 22.25 | 22.25 | 2.7812 | -0.75 (-3.26%) | 10,700 |
15 Jul 1983 | USD | 23 | 23.75 | 23 | 23 | 2.875 | -0.25 (-1.08%) | 3,900 |
14 Jul 1983 | USD | 23.25 | 23.75 | 23.25 | 23.25 | 2.9062 | 0.0 (0.0%) | 4,100 |
13 Jul 1983 | USD | 23.25 | 24 | 23.25 | 23.25 | 2.9062 | -0.5 (-2.11%) | 12,400 |
12 Jul 1983 | USD | 23.75 | 24.5 | 23.75 | 23.75 | 2.9688 | -0.5 (-2.06%) | 8,300 |
11 Jul 1983 | USD | 24.25 | 25 | 24.25 | 24.25 | 3.0312 | -0.25 (-1.02%) | 7,200 |
8 Jul 1983 | USD | 24.5 | 25.25 | 24.5 | 24.5 | 3.0625 | 0.0 (0.0%) | 2,700 |
7 Jul 1983 | USD | 24.5 | 25.25 | 24.5 | 24.5 | 3.0625 | -0.25 (-1.01%) | 2,200 |
6 Jul 1983 | USD | 24.75 | 25.5 | 24.75 | 24.75 | 3.0938 | -0.25 (-1%) | 6,000 |
5 Jul 1983 | USD | 25 | 25.75 | 25 | 25 | 3.125 | 0.0 (0.0%) | 15,400 |
4 Jul 1983 | USD | 25 | 25 | 25 | 25 | 3.125 | 0.0 (0.0%) | 0 |
1 Jul 1983 | USD | 25 | 25.75 | 25 | 25 | 3.125 | +0.25 (+1.01%) | 4,100 |
30 Jun 1983 | USD | 24.75 | 25.75 | 24.75 | 24.75 | 3.0938 | -0.25 (-1%) | 6,200 |