| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 1982 | USD | 44.5 | 44.625 | 43.25 | 44.5 | 4.9444 | +1.125 (+2.59%) | 90,800 |
| 15 Oct 1982 | USD | 43.375 | 44 | 43.125 | 43.375 | 4.8194 | -1 (-2.25%) | 225,800 |
| 14 Oct 1982 | USD | 44.375 | 45 | 44.25 | 44.375 | 4.9306 | -0.125 (-0.28%) | 134,300 |
| 13 Oct 1982 | USD | 44.5 | 45.125 | 43 | 44.5 | 4.9444 | +1 (+2.30%) | 189,600 |
| 12 Oct 1982 | USD | 43.5 | 43.625 | 42.375 | 43.5 | 4.8333 | +0.25 (+0.58%) | 187,600 |
| 11 Oct 1982 | USD | 43.25 | 43.875 | 42.625 | 43.25 | 4.8056 | +0.875 (+2.06%) | 243,900 |
| 8 Oct 1982 | USD | 42.375 | 42.75 | 41.5 | 42.375 | 4.7083 | +0.25 (+0.59%) | 153,700 |
| 7 Oct 1982 | USD | 42.125 | 42.25 | 40.625 | 42.125 | 4.6806 | +1.625 (+4.01%) | 337,500 |
| 6 Oct 1982 | USD | 40.5 | 40.5 | 39.125 | 40.5 | 4.5 | +1.375 (+3.51%) | 185,100 |
| 5 Oct 1982 | USD | 39.125 | 39.25 | 38.625 | 39.125 | 4.3472 | 0.0 (0.0%) | 85,300 |
| 4 Oct 1982 | USD | 39.125 | 39.25 | 38 | 39.125 | 4.3472 | +0.625 (+1.62%) | 95,500 |
| 1 Oct 1982 | USD | 38.5 | 38.5 | 37.25 | 38.5 | 4.2778 | +1 (+2.67%) | 190,100 |
| 30 Sep 1982 | USD | 37.5 | 38 | 37.375 | 37.5 | 4.1667 | -0.375 (-0.99%) | 70,100 |
| 29 Sep 1982 | USD | 37.875 | 38.125 | 37.625 | 37.875 | 4.2083 | -0.25 (-0.66%) | 157,700 |
| 28 Sep 1982 | USD | 38.125 | 38.75 | 38 | 38.125 | 4.2361 | -0.125 (-0.33%) | 70,800 |
| 27 Sep 1982 | USD | 38.25 | 38.25 | 37.625 | 38.25 | 4.25 | +0.5 (+1.32%) | 94,500 |
| 24 Sep 1982 | USD | 37.75 | 37.75 | 37.375 | 37.75 | 4.1944 | +0.25 (+0.67%) | 98,700 |
| 23 Sep 1982 | USD | 37.5 | 37.875 | 37.25 | 37.5 | 4.1667 | -0.25 (-0.66%) | 116,700 |
| 22 Sep 1982 | USD | 37.75 | 39 | 37.625 | 37.75 | 4.1944 | +0.125 (+0.33%) | 298,200 |
| 21 Sep 1982 | USD | 37.625 | 37.625 | 36.75 | 37.625 | 4.1806 | +0.875 (+2.38%) | 173,800 |
| 20 Sep 1982 | USD | 36.75 | 36.875 | 36.375 | 36.75 | 4.0833 | 0.0 (0.0%) | 87,900 |
| 17 Sep 1982 | USD | 36.75 | 37.75 | 36.75 | 36.75 | 4.0833 | -0.125 (-0.34%) | 98,400 |
| 16 Sep 1982 | USD | 36.875 | 37.75 | 36.875 | 36.875 | 4.0972 | -0.625 (-1.67%) | 435,000 |
| 15 Sep 1982 | USD | 37.5 | 37.5 | 35.75 | 37.5 | 4.1667 | +1.375 (+3.81%) | 219,700 |
| 14 Sep 1982 | USD | 36.125 | 36.75 | 36.125 | 36.125 | 4.0139 | -0.5 (-1.37%) | 71,000 |
| 13 Sep 1982 | USD | 36.625 | 36.625 | 35 | 36.625 | 4.0694 | +1.375 (+3.90%) | 57,400 |
| 10 Sep 1982 | USD | 35.25 | 35.375 | 35 | 35.25 | 3.9167 | -0.125 (-0.35%) | 124,700 |
| 9 Sep 1982 | USD | 35.375 | 35.5 | 35.25 | 35.375 | 3.9306 | +0.125 (+0.35%) | 138,000 |
| 8 Sep 1982 | USD | 35.25 | 36 | 35.25 | 35.25 | 3.9167 | -0.875 (-2.42%) | 208,800 |
| 7 Sep 1982 | USD | 36.125 | 36.5 | 35.75 | 36.125 | 4.0139 | -1 (-2.69%) | 219,700 |
