Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 1982 | USD | 17.125 | 17.25 | 17 | 17.125 | 5.7083 | +0.375 (+2.24%) | 95,800 |
30 Jul 1982 | USD | 16.75 | 17 | 16.625 | 16.75 | 5.5833 | -0.375 (-2.19%) | 86,400 |
29 Jul 1982 | USD | 17.125 | 17.25 | 16.625 | 17.125 | 5.7083 | +0.375 (+2.24%) | 140,000 |
28 Jul 1982 | USD | 16.75 | 17.25 | 16.625 | 16.75 | 5.5833 | -0.25 (-1.47%) | 87,600 |
27 Jul 1982 | USD | 17 | 17.25 | 16.875 | 17 | 5.6667 | -0.25 (-1.45%) | 18,500 |
26 Jul 1982 | USD | 17.25 | 17.25 | 16.875 | 17.25 | 5.75 | +0.125 (+0.73%) | 57,600 |
23 Jul 1982 | USD | 17.125 | 17.375 | 17 | 17.125 | 5.7083 | 0.0 (0.0%) | 198,500 |
22 Jul 1982 | USD | 17.125 | 17.5 | 15.875 | 17.125 | 5.7083 | +0.625 (+3.79%) | 210,000 |
21 Jul 1982 | USD | 16.5 | 17.5 | 16.5 | 16.5 | 5.5 | -1 (-5.71%) | 145,000 |
20 Jul 1982 | USD | 17.5 | 18 | 17.5 | 17.5 | 5.8333 | -0.125 (-0.71%) | 200,500 |
19 Jul 1982 | USD | 17.625 | 18.125 | 17.5 | 17.625 | 5.875 | -0.5 (-2.76%) | 310,400 |
16 Jul 1982 | USD | 18.125 | 18.25 | 17.5 | 18.125 | 6.0417 | -0.125 (-0.68%) | 123,100 |
15 Jul 1982 | USD | 18.25 | 18.875 | 18.125 | 18.25 | 6.0833 | +0.125 (+0.69%) | 151,100 |
14 Jul 1982 | USD | 18.125 | 18.25 | 17.75 | 18.125 | 6.0417 | +0.5 (+2.84%) | 293,600 |
13 Jul 1982 | USD | 17.625 | 17.875 | 17.5 | 17.625 | 5.875 | -0.125 (-0.70%) | 162,000 |
12 Jul 1982 | USD | 17.75 | 18.75 | 17.625 | 17.75 | 5.9167 | -1 (-5.33%) | 1,030,300 |
9 Jul 1982 | USD | 18.75 | 18.875 | 18.125 | 18.75 | 6.25 | +0.75 (+4.17%) | 273,200 |
8 Jul 1982 | USD | 18 | 18.25 | 17.625 | 18 | 6 | +0.25 (+1.41%) | 252,700 |
7 Jul 1982 | USD | 17.75 | 17.875 | 17.5 | 17.75 | 5.9167 | -0.25 (-1.39%) | 102,600 |
6 Jul 1982 | USD | 18 | 18.25 | 17.625 | 18 | 6 | -0.125 (-0.69%) | 39,700 |
5 Jul 1982 | USD | 18.125 | 18.125 | 18.125 | 18.125 | 6.0417 | 0.0 (0.0%) | 0 |
2 Jul 1982 | USD | 18.125 | 18.125 | 17.625 | 18.125 | 6.0417 | +0.375 (+2.11%) | 57,900 |
1 Jul 1982 | USD | 17.75 | 18.375 | 17.75 | 17.75 | 5.9167 | -0.625 (-3.40%) | 522,700 |
30 Jun 1982 | USD | 18.375 | 19 | 18.125 | 18.375 | 6.125 | -0.625 (-3.29%) | 217,300 |
29 Jun 1982 | USD | 19 | 19.125 | 18.75 | 19 | 6.3333 | 0.0 (0.0%) | 76,000 |
28 Jun 1982 | USD | 19 | 19.25 | 18.75 | 19 | 6.3333 | +0.25 (+1.33%) | 434,200 |
25 Jun 1982 | USD | 18.75 | 19.25 | 18.75 | 18.75 | 6.25 | -0.5 (-2.60%) | 48,400 |
24 Jun 1982 | USD | 19.25 | 19.875 | 19 | 19.25 | 6.4167 | -0.375 (-1.91%) | 144,000 |
23 Jun 1982 | USD | 19.625 | 19.75 | 18.875 | 19.625 | 6.5417 | +0.5 (+2.61%) | 198,300 |
22 Jun 1982 | USD | 19.125 | 19.25 | 18.75 | 19.125 | 6.375 | +0.5 (+2.68%) | 206,200 |