Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 1982 | USD | 11.375 | 11.625 | 11.375 | 11.375 | 2.8438 | -0.875 (-7.14%) | 15,000 |
6 Aug 1982 | USD | 12.25 | 12.5 | 12.25 | 12.25 | 3.0625 | -0.25 (-2%) | 27,400 |
5 Aug 1982 | USD | 12.5 | 12.625 | 12.5 | 12.5 | 3.125 | -0.25 (-1.96%) | 28,800 |
4 Aug 1982 | USD | 12.75 | 12.875 | 12.75 | 12.75 | 3.1875 | -0.125 (-0.97%) | 7,400 |
3 Aug 1982 | USD | 12.875 | 13 | 12.875 | 12.875 | 3.2188 | +0.125 (+0.98%) | 7,300 |
2 Aug 1982 | USD | 12.75 | 13 | 12.75 | 12.75 | 3.1875 | -0.125 (-0.97%) | 2,900 |
30 Jul 1982 | USD | 12.875 | 13 | 12.875 | 12.875 | 3.2188 | 0.0 (0.0%) | 13,400 |
29 Jul 1982 | USD | 12.875 | 13 | 12.875 | 12.875 | 3.2188 | +0.25 (+1.98%) | 64,400 |
28 Jul 1982 | USD | 12.625 | 12.75 | 12.625 | 12.625 | 3.1562 | 0.0 (0.0%) | 18,600 |
27 Jul 1982 | USD | 12.625 | 12.75 | 12.625 | 12.625 | 3.1562 | +0.25 (+2.02%) | 42,900 |
26 Jul 1982 | USD | 12.375 | 12.5 | 12.375 | 12.375 | 3.0938 | 0.0 (0.0%) | 16,000 |
23 Jul 1982 | USD | 12.375 | 12.5 | 12.375 | 12.375 | 3.0938 | 0.0 (0.0%) | 800 |
22 Jul 1982 | USD | 12.375 | 12.5 | 12.375 | 12.375 | 3.0938 | +0.125 (+1.02%) | 11,300 |
21 Jul 1982 | USD | 12.25 | 12.5 | 12.25 | 12.25 | 3.0625 | 0.0 (0.0%) | 10,300 |
20 Jul 1982 | USD | 12.25 | 12.375 | 12.25 | 12.25 | 3.0625 | +0.25 (+2.08%) | 18,000 |
19 Jul 1982 | USD | 12 | 12.125 | 12 | 12 | 3 | +0.125 (+1.05%) | 17,400 |
16 Jul 1982 | USD | 11.875 | 12.125 | 11.875 | 11.875 | 2.9688 | 0.0 (0.0%) | 21,700 |
15 Jul 1982 | USD | 11.875 | 12 | 11.875 | 11.875 | 2.9688 | 0.0 (0.0%) | 35,900 |
14 Jul 1982 | USD | 11.875 | 12.125 | 11.875 | 11.875 | 2.9688 | -0.75 (-5.94%) | 18,700 |
13 Jul 1982 | USD | 12.625 | 12.875 | 12.625 | 12.625 | 3.1562 | -0.375 (-2.88%) | 46,000 |
12 Jul 1982 | USD | 13 | 13.125 | 13 | 13 | 3.25 | 0.0 (0.0%) | 30,400 |
9 Jul 1982 | USD | 13 | 13.125 | 13 | 13 | 3.25 | 0.0 (0.0%) | 3,900 |
8 Jul 1982 | USD | 13 | 13.125 | 13 | 13 | 3.25 | -0.125 (-0.95%) | 7,400 |
7 Jul 1982 | USD | 13.125 | 13.375 | 13.125 | 13.125 | 3.2812 | -0.375 (-2.78%) | 10,900 |
6 Jul 1982 | USD | 13.5 | 13.625 | 13.5 | 13.5 | 3.375 | -0.125 (-0.92%) | 7,000 |
5 Jul 1982 | USD | 13.625 | 13.625 | 13.625 | 13.625 | 3.4062 | 0.0 (0.0%) | 0 |
2 Jul 1982 | USD | 13.625 | 13.75 | 13.625 | 13.625 | 3.4062 | +0.125 (+0.93%) | 91,400 |
1 Jul 1982 | USD | 13.5 | 13.625 | 13.5 | 13.5 | 3.375 | -0.125 (-0.92%) | 15,200 |
30 Jun 1982 | USD | 13.625 | 13.75 | 13.625 | 13.625 | 3.4062 | +0.375 (+2.83%) | 16,700 |
29 Jun 1982 | USD | 13.25 | 13.375 | 13.25 | 13.25 | 3.3125 | 0.0 (0.0%) | 9,800 |