Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 1983 | USD | 19.75 | 19.75 | 19 | 19.75 | 4.9375 | +0.75 (+3.95%) | 5,300 |
18 Apr 1983 | USD | 19 | 19.125 | 19 | 19 | 4.75 | 0.0 (0.0%) | 1,400 |
15 Apr 1983 | USD | 19 | 19 | 19 | 19 | 4.75 | -0.125 (-0.65%) | 1,100 |
14 Apr 1983 | USD | 19.125 | 19.125 | 19.125 | 19.125 | 4.7812 | -0.125 (-0.65%) | 1,800 |
13 Apr 1983 | USD | 19.25 | 19.25 | 19 | 19.25 | 4.8125 | +0.375 (+1.99%) | 1,800 |
12 Apr 1983 | USD | 18.875 | 19.375 | 18.875 | 18.875 | 4.7188 | -0.375 (-1.95%) | 2,600 |
11 Apr 1983 | USD | 19.25 | 19.25 | 18.75 | 19.25 | 4.8125 | +1 (+5.48%) | 5,800 |
8 Apr 1983 | USD | 18.25 | 18.25 | 18 | 18.25 | 4.5625 | +0.375 (+2.10%) | 1,900 |
7 Apr 1983 | USD | 17.875 | 17.875 | 17.375 | 17.875 | 4.4688 | +0.375 (+2.14%) | 3,200 |
6 Apr 1983 | USD | 17.5 | 18 | 17.5 | 17.5 | 4.375 | -0.375 (-2.10%) | 2,900 |
5 Apr 1983 | USD | 17.875 | 18.375 | 17.875 | 17.875 | 4.4688 | -0.625 (-3.38%) | 9,000 |
4 Apr 1983 | USD | 18.5 | 18.5 | 17.375 | 18.5 | 4.625 | +1 (+5.71%) | 3,100 |
31 Mar 1983 | USD | 17.5 | 17.5 | 17.25 | 17.5 | 4.375 | +0.375 (+2.19%) | 1,900 |
30 Mar 1983 | USD | 17.125 | 17.25 | 17.125 | 17.125 | 4.2812 | 0.0 (0.0%) | 700 |
29 Mar 1983 | USD | 17.125 | 17.125 | 16.875 | 17.125 | 4.2812 | +0.25 (+1.48%) | 1,900 |
28 Mar 1983 | USD | 16.875 | 16.875 | 16.75 | 16.875 | 4.2188 | +0.125 (+0.75%) | 1,800 |
25 Mar 1983 | USD | 16.75 | 17 | 16.75 | 16.75 | 4.1875 | -0.25 (-1.47%) | 800 |
24 Mar 1983 | USD | 17 | 17 | 16.75 | 17 | 4.25 | +0.25 (+1.49%) | 3,300 |
23 Mar 1983 | USD | 16.75 | 16.875 | 16.75 | 16.75 | 4.1875 | +0.125 (+0.75%) | 1,400 |
22 Mar 1983 | USD | 16.625 | 16.875 | 16.625 | 16.625 | 4.1562 | 0.0 (0.0%) | 1,400 |
21 Mar 1983 | USD | 16.625 | 16.75 | 16.625 | 16.625 | 4.1562 | +0.25 (+1.53%) | 1,000 |
18 Mar 1983 | USD | 16.375 | 16.5 | 16.375 | 16.375 | 4.0938 | -0.125 (-0.76%) | 13,400 |
17 Mar 1983 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 4.125 | +0.125 (+0.76%) | 200 |
16 Mar 1983 | USD | 16.375 | 16.625 | 16.375 | 16.375 | 4.0938 | -0.375 (-2.24%) | 1,100 |
15 Mar 1983 | USD | 16.75 | 16.75 | 16.5 | 16.75 | 4.1875 | +0.125 (+0.75%) | 2,100 |
14 Mar 1983 | USD | 16.625 | 16.625 | 16.625 | 16.625 | 4.1562 | +0.25 (+1.53%) | 500 |
11 Mar 1983 | USD | 16.375 | 16.625 | 16.375 | 16.375 | 4.0938 | -0.25 (-1.50%) | 1,200 |
10 Mar 1983 | USD | 16.625 | 17 | 16.625 | 16.625 | 4.1562 | -0.375 (-2.21%) | 1,200 |
9 Mar 1983 | USD | 17 | 17 | 16.75 | 17 | 4.25 | +0.125 (+0.74%) | 7,400 |
8 Mar 1983 | USD | 16.875 | 17 | 16.875 | 16.875 | 4.2188 | -0.125 (-0.74%) | 1,600 |