Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 1982 | USD | 18.375 | 18.5 | 18.375 | 18.375 | 4.5938 | -0.125 (-0.68%) | 20,200 |
18 Feb 1982 | USD | 18.5 | 18.75 | 18.5 | 18.5 | 4.625 | +0.125 (+0.68%) | 27,000 |
17 Feb 1982 | USD | 18.375 | 18.625 | 18.375 | 18.375 | 4.5938 | 0.0 (0.0%) | 32,200 |
16 Feb 1982 | USD | 18.375 | 18.5 | 18.375 | 18.375 | 4.5938 | -0.25 (-1.34%) | 71,000 |
15 Feb 1982 | USD | 18.625 | 18.625 | 18.625 | 18.625 | 4.6562 | 0.0 (0.0%) | 0 |
12 Feb 1982 | USD | 18.625 | 18.75 | 18.625 | 18.625 | 4.6562 | +1.375 (+7.97%) | 69,900 |
11 Feb 1982 | USD | 17.25 | 17.375 | 17.25 | 17.25 | 4.3125 | +0.375 (+2.22%) | 57,900 |
10 Feb 1982 | USD | 16.875 | 17 | 16.875 | 16.875 | 4.2188 | 0.0 (0.0%) | 23,700 |
9 Feb 1982 | USD | 16.875 | 17.125 | 16.875 | 16.875 | 4.2188 | -0.125 (-0.74%) | 23,300 |
8 Feb 1982 | USD | 17 | 17.25 | 17 | 17 | 4.25 | -1.5 (-8.11%) | 56,800 |
5 Feb 1982 | USD | 18.5 | 18.75 | 18.5 | 18.5 | 4.625 | 0.0 (0.0%) | 38,700 |
4 Feb 1982 | USD | 18.5 | 18.75 | 18.5 | 18.5 | 4.625 | -1 (-5.13%) | 33,500 |
3 Feb 1982 | USD | 19.5 | 19.625 | 19.5 | 19.5 | 4.875 | +1.375 (+7.59%) | 103,600 |
2 Feb 1982 | USD | 18.125 | 18.375 | 18.125 | 18.125 | 4.5312 | +0.625 (+3.57%) | 24,700 |
1 Feb 1982 | USD | 17.5 | 17.75 | 17.5 | 17.5 | 4.375 | +1.25 (+7.69%) | 77,600 |
29 Jan 1982 | USD | 16.25 | 16.5 | 16.25 | 16.25 | 4.0625 | +0.5 (+3.17%) | 95,900 |
28 Jan 1982 | USD | 15.75 | 16 | 15.75 | 15.75 | 3.9375 | 0.0 (0.0%) | 46,400 |
27 Jan 1982 | USD | 15.75 | 16 | 15.75 | 15.75 | 3.9375 | -0.5 (-3.08%) | 50,500 |
26 Jan 1982 | USD | 16.25 | 16.5 | 16.25 | 16.25 | 4.0625 | 0.0 (0.0%) | 28,500 |
25 Jan 1982 | USD | 16.25 | 16.5 | 16.25 | 16.25 | 4.0625 | -0.125 (-0.76%) | 51,800 |
22 Jan 1982 | USD | 16.375 | 16.625 | 16.375 | 16.375 | 4.0938 | -0.25 (-1.50%) | 25,100 |
21 Jan 1982 | USD | 16.625 | 16.875 | 16.625 | 16.625 | 4.1562 | -0.125 (-0.75%) | 57,300 |
20 Jan 1982 | USD | 16.75 | 16.875 | 16.75 | 16.75 | 4.1875 | +0.125 (+0.75%) | 39,800 |
19 Jan 1982 | USD | 16.625 | 16.875 | 16.625 | 16.625 | 4.1562 | -0.25 (-1.48%) | 20,600 |
18 Jan 1982 | USD | 16.875 | 17 | 16.875 | 16.875 | 4.2188 | -0.125 (-0.74%) | 14,500 |
15 Jan 1982 | USD | 17 | 17.125 | 17 | 17 | 4.25 | +0.5 (+3.03%) | 19,400 |
14 Jan 1982 | USD | 16.5 | 16.75 | 16.5 | 16.5 | 4.125 | -0.25 (-1.49%) | 11,300 |
13 Jan 1982 | USD | 16.75 | 17 | 16.75 | 16.75 | 4.1875 | +0.25 (+1.52%) | 19,100 |
12 Jan 1982 | USD | 16.5 | 16.625 | 16.5 | 16.5 | 4.125 | +0.125 (+0.76%) | 29,700 |
11 Jan 1982 | USD | 16.375 | 16.5 | 16.375 | 16.375 | 4.0938 | -1 (-5.76%) | 14,600 |