| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 1982 | USD | 18.625 | 18.875 | 18.625 | 18.625 | 18.625 | -0.125 (-0.67%) | 88,800 |
| 22 Oct 1982 | USD | 18.75 | 19 | 18.75 | 18.75 | 18.75 | -0.125 (-0.66%) | 73,200 |
| 21 Oct 1982 | USD | 18.875 | 19.125 | 18.75 | 18.875 | 18.875 | +0.125 (+0.67%) | 121,600 |
| 20 Oct 1982 | USD | 18.75 | 19 | 18.75 | 18.75 | 18.75 | -0.25 (-1.32%) | 91,200 |
| 19 Oct 1982 | USD | 19 | 19.875 | 18.75 | 19 | 19 | +0.125 (+0.66%) | 150,700 |
| 18 Oct 1982 | USD | 18.875 | 19 | 18.75 | 18.875 | 18.875 | -0.875 (-4.43%) | 309,100 |
| 15 Oct 1982 | USD | 19.75 | 19.875 | 19.625 | 19.75 | 19.75 | +0.125 (+0.64%) | 210,300 |
| 14 Oct 1982 | USD | 19.625 | 19.875 | 19.625 | 19.625 | 19.625 | 0.0 (0.0%) | 315,400 |
| 13 Oct 1982 | USD | 19.625 | 19.875 | 19.5 | 19.625 | 19.625 | -0.125 (-0.63%) | 138,300 |
| 12 Oct 1982 | USD | 19.75 | 20 | 19.625 | 19.75 | 19.75 | 0.0 (0.0%) | 224,400 |
| 11 Oct 1982 | USD | 19.75 | 19.875 | 19.5 | 19.75 | 19.75 | +0.5 (+2.60%) | 419,500 |
| 8 Oct 1982 | USD | 19.25 | 19.25 | 18.875 | 19.25 | 19.25 | +0.5 (+2.67%) | 535,900 |
| 7 Oct 1982 | USD | 18.75 | 18.75 | 18.375 | 18.75 | 18.75 | +0.5 (+2.74%) | 521,900 |
| 6 Oct 1982 | USD | 18.25 | 18.375 | 18.125 | 18.25 | 18.25 | -0.125 (-0.68%) | 284,800 |
| 5 Oct 1982 | USD | 18.375 | 18.5 | 18.375 | 18.375 | 18.375 | 0.0 (0.0%) | 101,400 |
| 4 Oct 1982 | USD | 18.375 | 18.5 | 18.25 | 18.375 | 18.375 | 0.0 (0.0%) | 100,400 |
| 1 Oct 1982 | USD | 18.375 | 18.5 | 18.375 | 18.375 | 18.375 | 0.0 (0.0%) | 91,700 |
| 30 Sep 1982 | USD | 18.375 | 18.5 | 18.375 | 18.375 | 18.375 | 0.0 (0.0%) | 173,900 |
| 29 Sep 1982 | USD | 18.375 | 18.375 | 18.25 | 18.375 | 18.375 | 0.0 (0.0%) | 51,400 |
| 28 Sep 1982 | USD | 18.375 | 18.375 | 18.125 | 18.375 | 18.375 | +0.125 (+0.68%) | 69,300 |
| 27 Sep 1982 | USD | 18.25 | 18.25 | 18 | 18.25 | 18.25 | 0.0 (0.0%) | 38,800 |
| 24 Sep 1982 | USD | 18.25 | 18.5 | 18.125 | 18.25 | 18.25 | 0.0 (0.0%) | 47,500 |
| 23 Sep 1982 | USD | 18.25 | 18.25 | 18.125 | 18.25 | 18.25 | +0.125 (+0.69%) | 39,400 |
| 22 Sep 1982 | USD | 18.125 | 18.25 | 18.125 | 18.125 | 18.125 | +0.125 (+0.69%) | 132,300 |
| 21 Sep 1982 | USD | 18 | 18.25 | 18 | 18 | 18 | -0.125 (-0.69%) | 59,300 |
| 20 Sep 1982 | USD | 18.125 | 18.125 | 18 | 18.125 | 18.125 | 0.0 (0.0%) | 63,600 |
| 17 Sep 1982 | USD | 18.125 | 18.5 | 18 | 18.125 | 18.125 | -0.125 (-0.68%) | 72,600 |
| 16 Sep 1982 | USD | 18.25 | 18.5 | 18.25 | 18.25 | 18.25 | -0.125 (-0.68%) | 34,100 |
| 15 Sep 1982 | USD | 18.375 | 18.5 | 18.25 | 18.375 | 18.375 | +0.25 (+1.38%) | 187,300 |
| 14 Sep 1982 | USD | 18.125 | 18.375 | 18 | 18.125 | 18.125 | 0.0 (0.0%) | 101,400 |
