Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 1983 | USD | 50.75 | 51 | 50.5 | 50.75 | 16.9167 | +0.25 (+0.50%) | 103,200 |
8 Aug 1983 | USD | 50.5 | 50.877 | 50.376 | 50.5 | 16.8333 | -0.25 (-0.49%) | 27,500 |
5 Aug 1983 | USD | 50.75 | 51 | 50.5 | 50.75 | 16.9167 | -0.25 (-0.49%) | 106,100 |
4 Aug 1983 | USD | 51 | 52.002 | 51 | 51 | 17 | -1.002 (-1.93%) | 96,800 |
3 Aug 1983 | USD | 52.002 | 52.376 | 51.751 | 52.002 | 17.334 | -0.247 (-0.47%) | 64,600 |
2 Aug 1983 | USD | 52.249 | 52.626 | 52.249 | 52.249 | 17.4163 | -0.377 (-0.72%) | 61,700 |
1 Aug 1983 | USD | 52.626 | 52.876 | 52.249 | 52.626 | 17.542 | -0.748 (-1.40%) | 70,400 |
29 Jul 1983 | USD | 53.374 | 55.376 | 53 | 53.374 | 17.7913 | -0.627 (-1.16%) | 34,300 |
28 Jul 1983 | USD | 54.001 | 55.252 | 54.001 | 54.001 | 18.0003 | -1.498 (-2.70%) | 46,100 |
27 Jul 1983 | USD | 55.499 | 55.876 | 55.376 | 55.499 | 18.4997 | -0.251 (-0.45%) | 43,800 |
26 Jul 1983 | USD | 55.75 | 56 | 55.126 | 55.75 | 18.5833 | -0.25 (-0.45%) | 40,500 |
25 Jul 1983 | USD | 56 | 56.377 | 55.626 | 56 | 18.6667 | -0.501 (-0.89%) | 23,100 |
22 Jul 1983 | USD | 56.501 | 57.502 | 56.501 | 56.501 | 18.8337 | -0.751 (-1.31%) | 88,500 |
21 Jul 1983 | USD | 57.252 | 57.625 | 56.751 | 57.252 | 19.084 | +0.251 (+0.44%) | 32,300 |
20 Jul 1983 | USD | 57.001 | 57.252 | 56.124 | 57.001 | 19.0003 | +1.125 (+2.01%) | 23,700 |
19 Jul 1983 | USD | 55.876 | 56.124 | 54.999 | 55.876 | 18.6253 | -0.248 (-0.44%) | 21,500 |
18 Jul 1983 | USD | 56.124 | 56.501 | 56 | 56.124 | 18.708 | -0.377 (-0.67%) | 86,400 |
15 Jul 1983 | USD | 56.501 | 57.876 | 56.501 | 56.501 | 18.8337 | -1.248 (-2.16%) | 50,600 |
14 Jul 1983 | USD | 57.749 | 59.875 | 57.749 | 57.749 | 19.2497 | -2.126 (-3.55%) | 167,100 |
13 Jul 1983 | USD | 59.875 | 60.252 | 58.5 | 59.875 | 19.9583 | +1.125 (+1.91%) | 38,000 |
12 Jul 1983 | USD | 58.75 | 59.999 | 58.25 | 58.75 | 19.5833 | +0.5 (+0.86%) | 198,500 |
11 Jul 1983 | USD | 58.25 | 58.25 | 57.749 | 58.25 | 19.4167 | +0.748 (+1.30%) | 12,700 |
8 Jul 1983 | USD | 57.502 | 57.749 | 57.125 | 57.502 | 19.1673 | 0.0 (0.0%) | 15,500 |
7 Jul 1983 | USD | 57.502 | 58.002 | 57.375 | 57.502 | 19.1673 | +0.127 (+0.22%) | 84,600 |
6 Jul 1983 | USD | 57.375 | 57.375 | 57.001 | 57.375 | 19.125 | +0.374 (+0.66%) | 9,300 |
5 Jul 1983 | USD | 57.001 | 57.252 | 57.001 | 57.001 | 19.0003 | -0.501 (-0.87%) | 58,500 |
4 Jul 1983 | USD | 57.502 | 57.502 | 57.502 | 57.502 | 19.1673 | 0.0 (0.0%) | 0 |
1 Jul 1983 | USD | 57.502 | 57.502 | 57.252 | 57.502 | 19.1673 | +0.627 (+1.10%) | 23,900 |
30 Jun 1983 | USD | 56.875 | 57.125 | 56.25 | 56.875 | 18.9583 | +0.625 (+1.11%) | 29,400 |
29 Jun 1983 | USD | 56.25 | 56.377 | 55.75 | 56.25 | 18.75 | +0.126 (+0.22%) | 51,900 |