Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 1982 | USD | 12.25 | 12.5 | 12.25 | 12.25 | 3,062,500 | +0.25 (+2.08%) | 12,600 |
1 Apr 1982 | USD | 12 | 12.25 | 12 | 12 | 3,000,000 | +0.25 (+2.13%) | 7,600 |
31 Mar 1982 | USD | 11.75 | 12 | 11.75 | 11.75 | 2,937,500 | +0.75 (+6.82%) | 12,400 |
30 Mar 1982 | USD | 11 | 11.25 | 11 | 11 | 2,750,000 | +0.75 (+7.32%) | 17,700 |
29 Mar 1982 | USD | 10.25 | 10.75 | 10.25 | 10.25 | 2,562,500 | -1 (-8.89%) | 11,300 |
26 Mar 1982 | USD | 11.25 | 11.75 | 11.25 | 11.25 | 2,812,500 | -1 (-8.16%) | 10,400 |
25 Mar 1982 | USD | 12.25 | 12.5 | 12.25 | 12.25 | 3,062,500 | -0.5 (-3.92%) | 12,700 |
24 Mar 1982 | USD | 12.75 | 13 | 12.75 | 12.75 | 3,187,500 | -0.25 (-1.92%) | 9,100 |
23 Mar 1982 | USD | 13 | 13.25 | 13 | 13 | 3,250,000 | -0.25 (-1.89%) | 6,500 |
22 Mar 1982 | USD | 13.25 | 13.5 | 13.25 | 13.25 | 3,312,500 | +0.25 (+1.92%) | 9,700 |
19 Mar 1982 | USD | 13 | 13.25 | 13 | 13 | 3,250,000 | +0.25 (+1.96%) | 3,700 |
18 Mar 1982 | USD | 12.75 | 13 | 12.75 | 12.75 | 3,187,500 | +0.25 (+2%) | 5,400 |
17 Mar 1982 | USD | 12.5 | 12.75 | 12.5 | 12.5 | 3,125,000 | +1 (+8.70%) | 6,400 |
16 Mar 1982 | USD | 11.5 | 12 | 11.5 | 11.5 | 2,875,000 | +0.25 (+2.22%) | 5,500 |
15 Mar 1982 | USD | 11.25 | 11.75 | 11.25 | 11.25 | 2,812,500 | +0.75 (+7.14%) | 6,000 |
12 Mar 1982 | USD | 10.5 | 10.75 | 10.5 | 10.5 | 2,625,000 | +0.25 (+2.44%) | 15,100 |
11 Mar 1982 | USD | 10.25 | 10.5 | 10.25 | 10.25 | 2,562,500 | 0.0 (0.0%) | 8,000 |
10 Mar 1982 | USD | 10.25 | 11 | 10.25 | 10.25 | 2,562,500 | -0.5 (-4.65%) | 6,000 |
9 Mar 1982 | USD | 10.75 | 11.25 | 10.75 | 10.75 | 2,687,500 | -1.25 (-10.42%) | 11,700 |
8 Mar 1982 | USD | 12 | 12.5 | 12 | 12 | 3,000,000 | 0.0 (0.0%) | 4,100 |
5 Mar 1982 | USD | 12 | 12.25 | 12 | 12 | 3,000,000 | 0.0 (0.0%) | 3,300 |
4 Mar 1982 | USD | 12 | 12.25 | 12 | 12 | 3,000,000 | +0.375 (+3.23%) | 7,400 |
3 Mar 1982 | USD | 11.625 | 12 | 11.625 | 11.625 | 2,906,250 | +1.625 (+16.25%) | 21,800 |
2 Mar 1982 | USD | 10 | 10.5 | 10 | 10 | 2,500,000 | -1.125 (-10.11%) | 11,700 |
1 Mar 1982 | USD | 11.125 | 11.5 | 11.125 | 11.125 | 2,781,250 | -0.875 (-7.29%) | 18,400 |
26 Feb 1982 | USD | 12 | 12.5 | 12 | 12 | 3,000,000 | 0.0 (0.0%) | 5,800 |
25 Feb 1982 | USD | 12 | 12.375 | 12 | 12 | 3,000,000 | 0.0 (0.0%) | 2,400 |
24 Feb 1982 | USD | 12 | 12.25 | 12 | 12 | 3,000,000 | 0.0 (0.0%) | 1,900 |
23 Feb 1982 | USD | 12 | 12.25 | 12 | 12 | 3,000,000 | 0.0 (0.0%) | 7,400 |
22 Feb 1982 | USD | 12 | 12.5 | 12 | 12 | 3,000,000 | +0.25 (+2.13%) | 7,100 |