Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 1982 | USD | 47.625 | 48.125 | 47.375 | 47.625 | 5.2917 | -0.5 (-1.04%) | 187,500 |
30 Apr 1982 | USD | 48.125 | 48.5 | 48 | 48.125 | 5.3472 | -0.625 (-1.28%) | 274,500 |
29 Apr 1982 | USD | 48.75 | 49.625 | 48.75 | 48.75 | 5.4167 | -0.25 (-0.51%) | 47,100 |
28 Apr 1982 | USD | 49 | 49.75 | 49 | 49 | 5.4444 | -0.25 (-0.51%) | 60,300 |
27 Apr 1982 | USD | 49.25 | 50.125 | 49.125 | 49.25 | 5.4722 | -0.875 (-1.75%) | 246,600 |
26 Apr 1982 | USD | 50.125 | 51.25 | 49.5 | 50.125 | 5.5694 | -1.125 (-2.20%) | 380,800 |
23 Apr 1982 | USD | 51.25 | 51.25 | 50.875 | 51.25 | 5.6944 | -2.625 (-4.87%) | 340,100 |
22 Apr 1982 | USD | 53.875 | 54.25 | 53.625 | 53.875 | 5.9861 | +0.125 (+0.23%) | 64,000 |
21 Apr 1982 | USD | 53.75 | 54.25 | 53.75 | 53.75 | 5.9722 | -0.625 (-1.15%) | 28,300 |
20 Apr 1982 | USD | 54.375 | 54.625 | 54.125 | 54.375 | 6.0417 | -0.125 (-0.23%) | 56,500 |
19 Apr 1982 | USD | 54.5 | 55 | 54.375 | 54.5 | 6.0556 | +0.125 (+0.23%) | 79,300 |
16 Apr 1982 | USD | 54.375 | 54.75 | 54.125 | 54.375 | 6.0417 | 0.0 (0.0%) | 64,100 |
15 Apr 1982 | USD | 54.375 | 54.5 | 53.75 | 54.375 | 6.0417 | -0.125 (-0.23%) | 36,800 |
14 Apr 1982 | USD | 54.5 | 54.625 | 54.125 | 54.5 | 6.0556 | -0.25 (-0.46%) | 23,000 |
13 Apr 1982 | USD | 54.75 | 54.875 | 54.125 | 54.75 | 6.0833 | +0.5 (+0.92%) | 142,500 |
12 Apr 1982 | USD | 54.25 | 55.25 | 54.125 | 54.25 | 6.0278 | -0.75 (-1.36%) | 89,500 |
8 Apr 1982 | USD | 55 | 55.375 | 54.125 | 55 | 6.1111 | +0.5 (+0.92%) | 132,000 |
7 Apr 1982 | USD | 54.5 | 54.875 | 54.125 | 54.5 | 6.0556 | +0.25 (+0.46%) | 134,000 |
6 Apr 1982 | USD | 54.25 | 54.25 | 53.5 | 54.25 | 6.0278 | -0.25 (-0.46%) | 151,300 |
5 Apr 1982 | USD | 54.5 | 55 | 54 | 54.5 | 6.0556 | +0.5 (+0.93%) | 178,300 |
2 Apr 1982 | USD | 54 | 54.5 | 52.5 | 54 | 6 | +1.75 (+3.35%) | 190,100 |
1 Apr 1982 | USD | 52.25 | 52.25 | 50 | 52.25 | 5.8056 | 0.0 (0.0%) | 163,800 |