Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 1982 | USD | 16.375 | 16.5 | 16.375 | 16.375 | 4.0938 | 0.0 (0.0%) | 2,300 |
6 Dec 1982 | USD | 16.375 | 16.375 | 16 | 16.375 | 4.0938 | 0.0 (0.0%) | 1,400 |
3 Dec 1982 | USD | 16.375 | 17 | 16.25 | 16.375 | 4.0938 | -0.75 (-4.38%) | 8,600 |
2 Dec 1982 | USD | 17.125 | 17.25 | 16.875 | 17.125 | 4.2812 | -0.125 (-0.72%) | 5,200 |
1 Dec 1982 | USD | 17.25 | 17.25 | 16.125 | 17.25 | 4.3125 | +1.125 (+6.98%) | 19,200 |
30 Nov 1982 | USD | 16.125 | 16.25 | 16 | 16.125 | 4.0312 | 0.0 (0.0%) | 8,900 |
29 Nov 1982 | USD | 16.125 | 16.125 | 15.75 | 16.125 | 4.0312 | +0.125 (+0.78%) | 1,300 |
26 Nov 1982 | USD | 16 | 16 | 15.75 | 16 | 4 | +0.25 (+1.59%) | 11,600 |
25 Nov 1982 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 3.9375 | 0.0 (0.0%) | 0 |
24 Nov 1982 | USD | 15.75 | 16 | 15.75 | 15.75 | 3.9375 | +0.125 (+0.80%) | 15,600 |
23 Nov 1982 | USD | 15.625 | 16.25 | 15.625 | 15.625 | 3.9062 | -0.875 (-5.30%) | 5,600 |
22 Nov 1982 | USD | 16.5 | 16.75 | 16.375 | 16.5 | 4.125 | -0.25 (-1.49%) | 1,800 |
19 Nov 1982 | USD | 16.75 | 16.75 | 16.5 | 16.75 | 4.1875 | 0.0 (0.0%) | 2,000 |
18 Nov 1982 | USD | 16.75 | 16.75 | 16.375 | 16.75 | 4.1875 | 0.0 (0.0%) | 1,800 |
17 Nov 1982 | USD | 16.75 | 16.75 | 16.375 | 16.75 | 4.1875 | 0.0 (0.0%) | 3,000 |
16 Nov 1982 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 4.1875 | 0.0 (0.0%) | 4,800 |
15 Nov 1982 | USD | 16.75 | 16.75 | 16.375 | 16.75 | 4.1875 | +0.25 (+1.52%) | 8,300 |
12 Nov 1982 | USD | 16.5 | 16.5 | 16.25 | 16.5 | 4.125 | -0.25 (-1.49%) | 3,500 |
11 Nov 1982 | USD | 16.75 | 16.875 | 16.25 | 16.75 | 4.1875 | +0.375 (+2.29%) | 6,200 |
10 Nov 1982 | USD | 16.375 | 17.125 | 16.375 | 16.375 | 4.0938 | -0.75 (-4.38%) | 3,900 |
9 Nov 1982 | USD | 17.125 | 17.125 | 16.5 | 17.125 | 4.2812 | +1.125 (+7.03%) | 6,600 |
8 Nov 1982 | USD | 16 | 16 | 16 | 16 | 4 | -0.125 (-0.78%) | 1,200 |
5 Nov 1982 | USD | 16.125 | 16.125 | 16.125 | 16.125 | 4.0312 | -0.125 (-0.77%) | 2,500 |
4 Nov 1982 | USD | 16.25 | 16.5 | 16.125 | 16.25 | 4.0625 | -0.125 (-0.76%) | 12,500 |
3 Nov 1982 | USD | 16.375 | 16.5 | 15.875 | 16.375 | 4.0938 | +0.375 (+2.34%) | 9,700 |
2 Nov 1982 | USD | 16 | 16 | 15.625 | 16 | 4 | +0.375 (+2.40%) | 2,500 |
1 Nov 1982 | USD | 15.625 | 15.625 | 15.375 | 15.625 | 3.9062 | +0.25 (+1.63%) | 6,500 |
29 Oct 1982 | USD | 15.375 | 15.5 | 15.375 | 15.375 | 3.8438 | -0.125 (-0.81%) | 900 |
28 Oct 1982 | USD | 15.5 | 15.625 | 15.5 | 15.5 | 3.875 | +0.125 (+0.81%) | 500 |
27 Oct 1982 | USD | 15.375 | 15.375 | 15.375 | 15.375 | 3.8438 | 0.0 (0.0%) | 300 |