Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 1982 | USD | 34 | 34 | 32.88 | 34 | 2.125 | +0.496 (+1.48%) | 108,700 |
18 Feb 1982 | USD | 33.504 | 33.752 | 32.128 | 33.504 | 2.094 | +1.624 (+5.09%) | 36,000 |
17 Feb 1982 | USD | 31.88 | 32.256 | 30.752 | 31.88 | 1.9925 | +1.128 (+3.67%) | 35,700 |
16 Feb 1982 | USD | 30.752 | 31.128 | 30.256 | 30.752 | 1.922 | -0.248 (-0.80%) | 20,400 |
15 Feb 1982 | USD | 31 | 31 | 31 | 31 | 1.9375 | 0.0 (0.0%) | 0 |
12 Feb 1982 | USD | 31 | 31 | 30.128 | 31 | 1.9375 | +0.248 (+0.81%) | 18,800 |
11 Feb 1982 | USD | 30.752 | 32.376 | 30.376 | 30.752 | 1.922 | -1.376 (-4.28%) | 22,400 |
10 Feb 1982 | USD | 32.128 | 33.376 | 31.88 | 32.128 | 2.008 | -1.376 (-4.11%) | 23,900 |
9 Feb 1982 | USD | 33.504 | 33.88 | 33.128 | 33.504 | 2.094 | 0.0 (0.0%) | 23,500 |
8 Feb 1982 | USD | 33.504 | 34.376 | 33.504 | 33.504 | 2.094 | -0.872 (-2.54%) | 16,900 |
5 Feb 1982 | USD | 34.376 | 34.376 | 33.256 | 34.376 | 2.1485 | +0.872 (+2.60%) | 21,100 |
4 Feb 1982 | USD | 33.504 | 34.128 | 33.376 | 33.504 | 2.094 | -0.376 (-1.11%) | 17,400 |
3 Feb 1982 | USD | 33.88 | 34.128 | 33.88 | 33.88 | 2.1175 | -0.12 (-0.35%) | 40,900 |
2 Feb 1982 | USD | 34 | 34.752 | 33.752 | 34 | 2.125 | +0.248 (+0.73%) | 59,300 |
1 Feb 1982 | USD | 33.752 | 34.376 | 33.752 | 33.752 | 2.1095 | -0.624 (-1.82%) | 39,500 |
29 Jan 1982 | USD | 34.376 | 35.128 | 34.376 | 34.376 | 2.1485 | -0.752 (-2.14%) | 40,300 |
28 Jan 1982 | USD | 35.128 | 35.128 | 34.128 | 35.128 | 2.1955 | +1.128 (+3.32%) | 68,300 |
27 Jan 1982 | USD | 34 | 34.376 | 34 | 34 | 2.125 | -0.256 (-0.75%) | 24,000 |
26 Jan 1982 | USD | 34.256 | 34.632 | 34 | 34.256 | 2.141 | 0.0 (0.0%) | 29,500 |
25 Jan 1982 | USD | 34.256 | 34.88 | 34.128 | 34.256 | 2.141 | -0.744 (-2.13%) | 47,000 |
22 Jan 1982 | USD | 35 | 35.752 | 34.504 | 35 | 2.1875 | +1 (+2.94%) | 139,000 |
21 Jan 1982 | USD | 34 | 34.376 | 33.128 | 34 | 2.125 | +1 (+3.03%) | 57,800 |
20 Jan 1982 | USD | 33 | 33.256 | 32.504 | 33 | 2.0625 | +0.496 (+1.53%) | 50,500 |
19 Jan 1982 | USD | 32.504 | 34.128 | 31.752 | 32.504 | 2.0315 | -1.496 (-4.40%) | 52,500 |
18 Jan 1982 | USD | 34 | 34.504 | 33.752 | 34 | 2.125 | -0.504 (-1.46%) | 60,700 |
15 Jan 1982 | USD | 34.504 | 34.88 | 33.88 | 34.504 | 2.1565 | +0.128 (+0.37%) | 162,500 |
14 Jan 1982 | USD | 34.376 | 35 | 32.752 | 34.376 | 2.1485 | +1.624 (+4.96%) | 371,300 |
13 Jan 1982 | USD | 32.752 | 32.88 | 32.128 | 32.752 | 2.047 | +0.624 (+1.94%) | 116,600 |
12 Jan 1982 | USD | 32.128 | 32.128 | 30.752 | 32.128 | 2.008 | +1.624 (+5.32%) | 40,400 |
11 Jan 1982 | USD | 30.504 | 32.256 | 30.504 | 30.504 | 1.9065 | -1.752 (-5.43%) | 19,100 |