Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 1982 | USD | 25.5 | 25.75 | 25.5 | 25.5 | 81,600 | +0.625 (+2.51%) | 14,600 |
28 Oct 1982 | USD | 24.875 | 25.125 | 24.875 | 24.875 | 79,600 | 0.0 (0.0%) | 15,400 |
27 Oct 1982 | USD | 24.875 | 25.125 | 24.875 | 24.875 | 79,600 | +0.125 (+0.51%) | 7,600 |
26 Oct 1982 | USD | 24.75 | 25 | 24.75 | 24.75 | 79,200 | -0.25 (-1%) | 6,500 |
25 Oct 1982 | USD | 25 | 25.25 | 25 | 25 | 80,000 | -0.75 (-2.91%) | 20,500 |
22 Oct 1982 | USD | 25.75 | 26 | 25.75 | 25.75 | 82,400 | -0.125 (-0.48%) | 18,400 |
21 Oct 1982 | USD | 25.875 | 26 | 25.875 | 25.875 | 82,800 | -0.875 (-3.27%) | 25,300 |
20 Oct 1982 | USD | 26.75 | 26.875 | 26.75 | 26.75 | 85,600 | -0.25 (-0.93%) | 7,000 |
19 Oct 1982 | USD | 27 | 27.375 | 27 | 27 | 86,400 | +0.25 (+0.93%) | 18,900 |
18 Oct 1982 | USD | 26.75 | 27 | 26.75 | 26.75 | 85,600 | +0.25 (+0.94%) | 19,400 |
15 Oct 1982 | USD | 26.5 | 26.875 | 26.5 | 26.5 | 84,800 | -1.5 (-5.36%) | 15,500 |
14 Oct 1982 | USD | 28 | 28.25 | 28 | 28 | 89,600 | -1.125 (-3.86%) | 26,700 |
13 Oct 1982 | USD | 29.125 | 29.375 | 29.125 | 29.125 | 93,200 | +1.75 (+6.39%) | 86,500 |
12 Oct 1982 | USD | 27.375 | 27.5 | 27.375 | 27.375 | 87,600 | +0.25 (+0.92%) | 44,600 |
11 Oct 1982 | USD | 27.125 | 27.25 | 27.125 | 27.125 | 86,800 | -0.25 (-0.91%) | 30,900 |
8 Oct 1982 | USD | 27.375 | 27.5 | 27.375 | 27.375 | 87,600 | +0.375 (+1.39%) | 59,700 |
7 Oct 1982 | USD | 27 | 27.25 | 27 | 27 | 86,400 | +0.875 (+3.35%) | 79,600 |
6 Oct 1982 | USD | 26.125 | 26.25 | 26.125 | 26.125 | 83,600 | +2 (+8.29%) | 21,200 |
5 Oct 1982 | USD | 24.125 | 24.375 | 24.125 | 24.125 | 77,200 | +0.625 (+2.66%) | 29,800 |
4 Oct 1982 | USD | 23.5 | 23.625 | 23.5 | 23.5 | 75,200 | -0.125 (-0.53%) | 5,400 |
1 Oct 1982 | USD | 23.625 | 23.875 | 23.625 | 23.625 | 75,600 | -0.25 (-1.05%) | 9,800 |
30 Sep 1982 | USD | 23.875 | 24.125 | 23.875 | 23.875 | 76,400 | -0.125 (-0.52%) | 9,400 |
29 Sep 1982 | USD | 24 | 24.25 | 24 | 24 | 76,800 | +0.125 (+0.52%) | 3,200 |
28 Sep 1982 | USD | 23.875 | 24.25 | 23.875 | 23.875 | 76,400 | 0.0 (0.0%) | 6,500 |
27 Sep 1982 | USD | 23.875 | 24.25 | 23.875 | 23.875 | 76,400 | 0.0 (0.0%) | 3,800 |
24 Sep 1982 | USD | 23.875 | 24.25 | 23.875 | 23.875 | 76,400 | -0.125 (-0.52%) | 15,400 |
23 Sep 1982 | USD | 24 | 24.25 | 24 | 24 | 76,800 | 0.0 (0.0%) | 4,800 |
22 Sep 1982 | USD | 24 | 24.25 | 24 | 24 | 76,800 | +0.125 (+0.52%) | 2,700 |
21 Sep 1982 | USD | 23.875 | 24.125 | 23.875 | 23.875 | 76,400 | +0.125 (+0.53%) | 4,400 |
20 Sep 1982 | USD | 23.75 | 24 | 23.75 | 23.75 | 76,000 | 0.0 (0.0%) | 1,300 |