Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 1982 | USD | 14 | 14 | 13.625 | 14 | 9.3333 | +0.25 (+1.82%) | 7,500 |
1 Apr 1982 | USD | 13.75 | 13.875 | 13.5 | 13.75 | 9.1667 | -0.125 (-0.90%) | 5,800 |
31 Mar 1982 | USD | 13.875 | 13.875 | 13.375 | 13.875 | 9.25 | +0.25 (+1.83%) | 3,200 |
30 Mar 1982 | USD | 13.625 | 13.625 | 13.375 | 13.625 | 9.0833 | 0.0 (0.0%) | 6,500 |
29 Mar 1982 | USD | 13.625 | 13.625 | 13.25 | 13.625 | 9.0833 | +0.5 (+3.81%) | 4,600 |
26 Mar 1982 | USD | 13.125 | 13.5 | 13.125 | 13.125 | 8.75 | -0.375 (-2.78%) | 8,200 |
25 Mar 1982 | USD | 13.5 | 13.5 | 13.25 | 13.5 | 9 | 0.0 (0.0%) | 8,400 |
24 Mar 1982 | USD | 13.5 | 13.5 | 13.375 | 13.5 | 9 | +0.375 (+2.86%) | 6,700 |
23 Mar 1982 | USD | 13.125 | 13.375 | 13.125 | 13.125 | 8.75 | -0.25 (-1.87%) | 4,200 |
22 Mar 1982 | USD | 13.375 | 13.375 | 13 | 13.375 | 8.9167 | +0.375 (+2.88%) | 3,700 |
19 Mar 1982 | USD | 13 | 13.125 | 13 | 13 | 8.6667 | -0.125 (-0.95%) | 4,200 |
18 Mar 1982 | USD | 13.125 | 13.25 | 13.125 | 13.125 | 8.75 | -0.25 (-1.87%) | 4,800 |
17 Mar 1982 | USD | 13.375 | 13.375 | 13.125 | 13.375 | 8.9167 | +0.25 (+1.90%) | 3,900 |
16 Mar 1982 | USD | 13.125 | 13.125 | 13 | 13.125 | 8.75 | +0.125 (+0.96%) | 2,900 |
15 Mar 1982 | USD | 13 | 13.25 | 13 | 13 | 8.6667 | -0.375 (-2.80%) | 8,000 |
12 Mar 1982 | USD | 13.375 | 13.375 | 13.125 | 13.375 | 8.9167 | +0.25 (+1.90%) | 9,200 |
11 Mar 1982 | USD | 13.125 | 13.375 | 13 | 13.125 | 8.75 | +0.125 (+0.96%) | 4,500 |
10 Mar 1982 | USD | 13 | 13.125 | 13 | 13 | 8.6667 | -0.25 (-1.89%) | 3,200 |
9 Mar 1982 | USD | 13.25 | 13.25 | 12.875 | 13.25 | 8.8333 | +0.125 (+0.95%) | 14,300 |
8 Mar 1982 | USD | 13.125 | 13.375 | 13 | 13.125 | 8.75 | -0.125 (-0.94%) | 11,900 |
5 Mar 1982 | USD | 13.25 | 13.375 | 13.125 | 13.25 | 8.8333 | 0.0 (0.0%) | 6,000 |
4 Mar 1982 | USD | 13.25 | 13.375 | 13.125 | 13.25 | 8.8333 | 0.0 (0.0%) | 12,600 |
3 Mar 1982 | USD | 13.25 | 13.5 | 13.25 | 13.25 | 8.8333 | -0.25 (-1.85%) | 2,800 |
2 Mar 1982 | USD | 13.5 | 13.5 | 13.25 | 13.5 | 9 | +0.25 (+1.89%) | 1,400 |
1 Mar 1982 | USD | 13.25 | 13.5 | 13.25 | 13.25 | 8.8333 | -0.25 (-1.85%) | 9,000 |
26 Feb 1982 | USD | 13.5 | 13.625 | 13.25 | 13.5 | 9 | +0.25 (+1.89%) | 5,200 |
25 Feb 1982 | USD | 13.25 | 13.625 | 13.25 | 13.25 | 8.8333 | -0.125 (-0.93%) | 7,400 |
24 Feb 1982 | USD | 13.375 | 13.5 | 13.25 | 13.375 | 8.9167 | +0.25 (+1.90%) | 7,600 |
23 Feb 1982 | USD | 13.125 | 13.25 | 13 | 13.125 | 8.75 | 0.0 (0.0%) | 6,900 |
22 Feb 1982 | USD | 13.125 | 13.375 | 13.125 | 13.125 | 8.75 | 0.0 (0.0%) | 2,600 |