Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 1982 | USD | 16 | 16 | 15.875 | 16 | 4 | 0.0 (0.0%) | 27,200 |
25 Jun 1982 | USD | 16 | 16 | 15.875 | 16 | 4 | +0.125 (+0.79%) | 9,700 |
24 Jun 1982 | USD | 15.875 | 16 | 15.875 | 15.875 | 3.9688 | -0.125 (-0.78%) | 16,100 |
23 Jun 1982 | USD | 16 | 16.125 | 15.875 | 16 | 4 | 0.0 (0.0%) | 63,600 |
22 Jun 1982 | USD | 16 | 16.375 | 15.75 | 16 | 4 | +0.25 (+1.59%) | 116,900 |
21 Jun 1982 | USD | 15.75 | 16 | 15.75 | 15.75 | 3.9375 | -0.25 (-1.56%) | 22,300 |
18 Jun 1982 | USD | 16 | 16.375 | 15.875 | 16 | 4 | -0.25 (-1.54%) | 127,800 |
17 Jun 1982 | USD | 16.25 | 16.5 | 16.25 | 16.25 | 4.0625 | -0.375 (-2.26%) | 65,400 |
16 Jun 1982 | USD | 16.625 | 16.75 | 16.5 | 16.625 | 4.1562 | 0.0 (0.0%) | 14,600 |
15 Jun 1982 | USD | 16.625 | 16.75 | 16.5 | 16.625 | 4.1562 | 0.0 (0.0%) | 22,900 |
14 Jun 1982 | USD | 16.625 | 16.875 | 16.625 | 16.625 | 4.1562 | -0.25 (-1.48%) | 73,800 |
11 Jun 1982 | USD | 16.875 | 16.875 | 16.75 | 16.875 | 4.2188 | +0.125 (+0.75%) | 17,500 |
10 Jun 1982 | USD | 16.75 | 16.875 | 16.625 | 16.75 | 4.1875 | 0.0 (0.0%) | 21,600 |
9 Jun 1982 | USD | 16.75 | 16.75 | 16.625 | 16.75 | 4.1875 | 0.0 (0.0%) | 15,300 |
8 Jun 1982 | USD | 16.75 | 16.875 | 16.625 | 16.75 | 4.1875 | 0.0 (0.0%) | 13,300 |
7 Jun 1982 | USD | 16.75 | 16.875 | 16.625 | 16.75 | 4.1875 | 0.0 (0.0%) | 24,600 |
4 Jun 1982 | USD | 16.75 | 16.875 | 16.625 | 16.75 | 4.1875 | 0.0 (0.0%) | 61,100 |
3 Jun 1982 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 4.1875 | +0.125 (+0.75%) | 22,700 |
2 Jun 1982 | USD | 16.625 | 16.75 | 16.375 | 16.625 | 4.1562 | +0.125 (+0.76%) | 120,700 |
1 Jun 1982 | USD | 16.5 | 16.5 | 16.375 | 16.5 | 4.125 | +0.125 (+0.76%) | 11,400 |
31 May 1982 | USD | 16.375 | 16.375 | 16.375 | 16.375 | 4.0938 | 0.0 (0.0%) | 0 |
28 May 1982 | USD | 16.375 | 16.375 | 16.25 | 16.375 | 4.0938 | +0.125 (+0.77%) | 68,000 |
27 May 1982 | USD | 16.25 | 16.375 | 16.25 | 16.25 | 4.0625 | -0.25 (-1.52%) | 93,000 |
26 May 1982 | USD | 16.5 | 16.5 | 16.25 | 16.5 | 4.125 | 0.0 (0.0%) | 203,400 |
25 May 1982 | USD | 16.5 | 16.625 | 16.5 | 16.5 | 4.125 | 0.0 (0.0%) | 21,000 |
24 May 1982 | USD | 16.5 | 16.625 | 16.375 | 16.5 | 4.125 | 0.0 (0.0%) | 18,800 |
21 May 1982 | USD | 16.5 | 16.5 | 16.25 | 16.5 | 4.125 | +0.25 (+1.54%) | 33,600 |
20 May 1982 | USD | 16.25 | 16.375 | 16.25 | 16.25 | 4.0625 | -0.125 (-0.76%) | 25,100 |
19 May 1982 | USD | 16.375 | 16.375 | 16.25 | 16.375 | 4.0938 | -0.125 (-0.76%) | 20,900 |
18 May 1982 | USD | 16.5 | 16.5 | 16.25 | 16.5 | 4.125 | +0.25 (+1.54%) | 39,300 |