Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 01, 1982 | - | - | - | - | - | - |
Dec 31, 1981 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | - |
Dec 30, 1981 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | - |
Dec 29, 1981 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | - |
Dec 28, 1981 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | - |
Dec 27, 1981 | - | - | - | - | - | - |
Dec 25, 1981 | - | - | - | - | - | - |
Dec 24, 1981 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | - |
Dec 23, 1981 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | - |
Dec 22, 1981 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | - |
Dec 21, 1981 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | - |
Dec 20, 1981 | - | - | - | - | - | - |
Dec 18, 1981 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | - |
Dec 17, 1981 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | - |
Dec 16, 1981 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | - |
Dec 15, 1981 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | - |
Dec 14, 1981 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | - |
Dec 13, 1981 | - | - | - | - | - | - |
Dec 11, 1981 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | - |
Dec 10, 1981 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | - |
Dec 09, 1981 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | - |
Dec 08, 1981 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | - |
Dec 07, 1981 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | - |
Dec 06, 1981 | - | - | - | - | - | - |
Dec 04, 1981 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | - |
Dec 03, 1981 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | - |
Dec 02, 1981 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | - |
Dec 01, 1981 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | - |
Nov 30, 1981 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | - |
Nov 29, 1981 | - | - | - | - | - | - |
Nov 27, 1981 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | - |
Nov 26, 1981 | - | - | - | - | - | - |
Nov 25, 1981 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | - |
Nov 24, 1981 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | - |
Nov 23, 1981 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | - |
Nov 22, 1981 | - | - | - | - | - | - |
Nov 20, 1981 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | - |
Nov 19, 1981 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | - |
Nov 18, 1981 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | - |
Nov 17, 1981 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | - |
Nov 16, 1981 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | - |
Nov 15, 1981 | - | - | - | - | - | - |
Nov 13, 1981 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | - |
Nov 12, 1981 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | - |
Nov 11, 1981 | - | - | - | - | - | - |
Nov 10, 1981 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | - |
Nov 09, 1981 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | - |
Nov 08, 1981 | - | - | - | - | - | - |
Nov 06, 1981 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | - |
Nov 05, 1981 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | - |
Nov 04, 1981 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | - |
Nov 03, 1981 | - | - | - | - | - | - |
Nov 02, 1981 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | - |
Nov 01, 1981 | - | - | - | - | - | - |
Oct 30, 1981 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | - |
Oct 29, 1981 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | - |
Oct 28, 1981 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | - |
Oct 27, 1981 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | - |
Oct 26, 1981 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | - |
Oct 24, 1981 | - | - | - | - | - | - |
Oct 22, 1981 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | - |
Oct 21, 1981 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | - |
Oct 20, 1981 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | - |
Oct 19, 1981 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | - |
Oct 18, 1981 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | - |
Oct 17, 1981 | - | - | - | - | - | - |
Oct 15, 1981 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | - |
Oct 14, 1981 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | - |
Oct 13, 1981 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | - |
Oct 12, 1981 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | - |
Oct 11, 1981 | - | - | - | - | - | - |
Oct 10, 1981 | - | - | - | - | - | - |
Oct 08, 1981 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | - |
Oct 07, 1981 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | - |
Oct 06, 1981 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | - |
Oct 05, 1981 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | - |
Oct 04, 1981 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | - |
Oct 03, 1981 | - | - | - | - | - | - |
Oct 01, 1981 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | - |
Sep 30, 1981 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | - |
Sep 29, 1981 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | - |
Sep 28, 1981 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | - |
Sep 27, 1981 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | - |
Sep 26, 1981 | - | - | - | - | - | - |
Sep 24, 1981 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | - |
Sep 23, 1981 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | - |
Sep 22, 1981 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | - |
Sep 21, 1981 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | - |
Sep 20, 1981 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | - |
Sep 19, 1981 | - | - | - | - | - | - |
Sep 17, 1981 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | - |
Sep 16, 1981 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | - |
Sep 15, 1981 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | - |
Sep 14, 1981 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | - |
Sep 13, 1981 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | - |
Sep 12, 1981 | - | - | - | - | - | - |
Sep 10, 1981 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | - |
Sep 09, 1981 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | - |
Sep 08, 1981 | 15.5300 | 15.5300 | 15.5300 | 15.5300 | 15.5300 | - |
Sep 07, 1981 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |