Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 1982 | USD | 14.625 | 14.75 | 14.625 | 14.625 | 3.6562 | -0.125 (-0.85%) | 1,800 |
13 Sep 1982 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 3.6875 | 0.0 (0.0%) | 1,100 |
10 Sep 1982 | USD | 14.75 | 15 | 14.75 | 14.75 | 3.6875 | -0.5 (-3.28%) | 1,000 |
9 Sep 1982 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 3.8125 | -0.25 (-1.61%) | 600 |
8 Sep 1982 | USD | 15.5 | 15.5 | 15.25 | 15.5 | 3.875 | 0.0 (0.0%) | 1,200 |
7 Sep 1982 | USD | 15.5 | 16.375 | 15.5 | 15.5 | 3.875 | -0.5 (-3.13%) | 9,600 |
6 Sep 1982 | USD | 16 | 16 | 16 | 16 | 4 | 0.0 (0.0%) | 0 |
3 Sep 1982 | USD | 16 | 17.25 | 15.75 | 16 | 4 | +0.25 (+1.59%) | 53,300 |
2 Sep 1982 | USD | 15.75 | 16 | 15.75 | 15.75 | 3.9375 | -0.25 (-1.56%) | 6,500 |
1 Sep 1982 | USD | 16 | 16.75 | 16 | 16 | 4 | -0.5 (-3.03%) | 18,700 |
31 Aug 1982 | USD | 16.5 | 16.5 | 14.75 | 16.5 | 4.125 | +2 (+13.79%) | 33,000 |
30 Aug 1982 | USD | 14.5 | 14.5 | 14.25 | 14.5 | 3.625 | 0.0 (0.0%) | 3,100 |
27 Aug 1982 | USD | 14.5 | 15.125 | 14.5 | 14.5 | 3.625 | -0.5 (-3.33%) | 5,500 |
26 Aug 1982 | USD | 15 | 15.375 | 14.75 | 15 | 3.75 | +0.5 (+3.45%) | 5,800 |
25 Aug 1982 | USD | 14.5 | 14.75 | 14.5 | 14.5 | 3.625 | -0.25 (-1.69%) | 300 |
24 Aug 1982 | USD | 14.75 | 14.75 | 14.25 | 14.75 | 3.6875 | +0.25 (+1.72%) | 1,500 |
23 Aug 1982 | USD | 14.5 | 14.5 | 14.25 | 14.5 | 3.625 | +0.5 (+3.57%) | 1,200 |
20 Aug 1982 | USD | 14 | 14 | 13.625 | 14 | 3.5 | +0.5 (+3.70%) | 1,200 |
19 Aug 1982 | USD | 13.5 | 13.5 | 13.25 | 13.5 | 3.375 | +0.25 (+1.89%) | 600 |
18 Aug 1982 | USD | 13.25 | 13.25 | 13 | 13.25 | 3.3125 | +0.25 (+1.92%) | 16,600 |
17 Aug 1982 | USD | 13 | 13 | 12.5 | 13 | 3.25 | +0.5 (+4%) | 3,100 |
16 Aug 1982 | USD | 12.5 | 12.5 | 12.5 | 12.5 | 3.125 | -0.375 (-2.91%) | 5,900 |
13 Aug 1982 | USD | 12.875 | 12.875 | 12.625 | 12.875 | 3.2188 | -0.125 (-0.96%) | 1,500 |
12 Aug 1982 | USD | 13 | 13.375 | 13 | 13 | 3.25 | -0.125 (-0.95%) | 2,500 |
11 Aug 1982 | USD | 13.125 | 13.5 | 13.125 | 13.125 | 3.2812 | -0.375 (-2.78%) | 2,400 |
10 Aug 1982 | USD | 13.5 | 13.75 | 13.5 | 13.5 | 3.375 | 0.0 (0.0%) | 2,500 |
9 Aug 1982 | USD | 13.5 | 14 | 13.25 | 13.5 | 3.375 | -0.75 (-5.26%) | 4,000 |
6 Aug 1982 | USD | 14.25 | 14.875 | 14 | 14.25 | 3.5625 | -0.875 (-5.79%) | 2,900 |
5 Aug 1982 | USD | 15.125 | 15.5 | 15.125 | 15.125 | 3.7812 | -0.625 (-3.97%) | 900 |
4 Aug 1982 | USD | 15.75 | 16 | 15.75 | 15.75 | 3.9375 | -0.5 (-3.08%) | 500 |