Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 1982 | USD | 10.25 | 10.5 | 10.25 | 10.25 | 2,562,500 | 0.0 (0.0%) | 13,300 |
6 Aug 1982 | USD | 10.25 | 10.75 | 10.25 | 10.25 | 2,562,500 | -0.25 (-2.38%) | 4,200 |
5 Aug 1982 | USD | 10.5 | 10.75 | 10.5 | 10.5 | 2,625,000 | 0.0 (0.0%) | 2,300 |
4 Aug 1982 | USD | 10.5 | 11 | 10.5 | 10.5 | 2,625,000 | -0.25 (-2.33%) | 3,900 |
3 Aug 1982 | USD | 10.75 | 11 | 10.75 | 10.75 | 2,687,500 | 0.0 (0.0%) | 11,000 |
2 Aug 1982 | USD | 10.75 | 11 | 10.75 | 10.75 | 2,687,500 | +0.25 (+2.38%) | 6,200 |
30 Jul 1982 | USD | 10.5 | 11 | 10.5 | 10.5 | 2,625,000 | -0.25 (-2.33%) | 3,700 |
29 Jul 1982 | USD | 10.75 | 11.25 | 10.75 | 10.75 | 2,687,500 | -0.25 (-2.27%) | 7,000 |
28 Jul 1982 | USD | 11 | 11.5 | 11 | 11 | 2,750,000 | 0.0 (0.0%) | 7,800 |
27 Jul 1982 | USD | 11 | 11.5 | 11 | 11 | 2,750,000 | 0.0 (0.0%) | 5,400 |
26 Jul 1982 | USD | 11 | 11.5 | 11 | 11 | 2,750,000 | 0.0 (0.0%) | 2,300 |
23 Jul 1982 | USD | 11 | 11.5 | 11 | 11 | 2,750,000 | -0.5 (-4.35%) | 10,100 |
22 Jul 1982 | USD | 11.5 | 11.75 | 11.5 | 11.5 | 2,875,000 | 0.0 (0.0%) | 6,000 |
21 Jul 1982 | USD | 11.5 | 11.75 | 11.5 | 11.5 | 2,875,000 | +0.25 (+2.22%) | 3,900 |
20 Jul 1982 | USD | 11.25 | 11.5 | 11.25 | 11.25 | 2,812,500 | 0.0 (0.0%) | 5,200 |
19 Jul 1982 | USD | 11.25 | 11.5 | 11.25 | 11.25 | 2,812,500 | +0.25 (+2.27%) | 5,300 |
16 Jul 1982 | USD | 11 | 11.25 | 11 | 11 | 2,750,000 | 0.0 (0.0%) | 6,500 |
15 Jul 1982 | USD | 11 | 11.25 | 11 | 11 | 2,750,000 | +0.25 (+2.33%) | 5,400 |
14 Jul 1982 | USD | 10.75 | 11.25 | 10.75 | 10.75 | 2,687,500 | -0.25 (-2.27%) | 5,200 |
13 Jul 1982 | USD | 11 | 11.5 | 11 | 11 | 2,750,000 | -0.5 (-4.35%) | 3,900 |
12 Jul 1982 | USD | 11.5 | 12 | 11.5 | 11.5 | 2,875,000 | -0.25 (-2.13%) | 4,300 |
9 Jul 1982 | USD | 11.75 | 12 | 11.75 | 11.75 | 2,937,500 | +0.25 (+2.17%) | 2,700 |
8 Jul 1982 | USD | 11.5 | 11.75 | 11.5 | 11.5 | 2,875,000 | +0.25 (+2.22%) | 9,800 |
7 Jul 1982 | USD | 11.25 | 11.5 | 11.25 | 11.25 | 2,812,500 | +0.5 (+4.65%) | 18,600 |
6 Jul 1982 | USD | 10.75 | 11 | 10.75 | 10.75 | 2,687,500 | -0.5 (-4.44%) | 5,400 |
5 Jul 1982 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 2,812,500 | 0.0 (0.0%) | 0 |
2 Jul 1982 | USD | 11.25 | 11.5 | 11.25 | 11.25 | 2,812,500 | 0.0 (0.0%) | 9,100 |
1 Jul 1982 | USD | 11.25 | 11.5 | 11.25 | 11.25 | 2,812,500 | -0.625 (-5.26%) | 4,300 |
30 Jun 1982 | USD | 11.875 | 12.125 | 11.875 | 11.875 | 2,968,750 | +0.25 (+2.15%) | 4,600 |
29 Jun 1982 | USD | 11.625 | 11.875 | 11.625 | 11.625 | 2,906,250 | 0.0 (0.0%) | 16,400 |