| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 1982 | USD | 18.125 | 18.125 | 17.75 | 18.125 | 18.125 | +0.125 (+0.69%) | 217,600 |
| 10 Sep 1982 | USD | 18 | 18.5 | 17.875 | 18 | 18 | -0.5 (-2.70%) | 118,400 |
| 9 Sep 1982 | USD | 18.5 | 18.5 | 18.375 | 18.5 | 18.5 | -0.125 (-0.67%) | 38,900 |
| 8 Sep 1982 | USD | 18.625 | 18.75 | 18.5 | 18.625 | 18.625 | +0.125 (+0.68%) | 39,100 |
| 7 Sep 1982 | USD | 18.5 | 18.875 | 18.5 | 18.5 | 18.5 | -0.25 (-1.33%) | 134,800 |
| 6 Sep 1982 | USD | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 18.75 | 18.875 | 18.5 | 18.75 | 18.75 | +0.375 (+2.04%) | 871,600 |
| 2 Sep 1982 | USD | 18.375 | 18.375 | 18 | 18.375 | 18.375 | +0.25 (+1.38%) | 253,500 |
| 1 Sep 1982 | USD | 18.125 | 18.125 | 17.875 | 18.125 | 18.125 | +0.125 (+0.69%) | 78,800 |
| 31 Aug 1982 | USD | 18 | 18.125 | 17.75 | 18 | 18 | +0.25 (+1.41%) | 462,400 |
| 30 Aug 1982 | USD | 17.75 | 17.875 | 17.75 | 17.75 | 17.75 | -0.125 (-0.70%) | 57,300 |
| 27 Aug 1982 | USD | 17.875 | 18.375 | 17.875 | 17.875 | 17.875 | -0.375 (-2.05%) | 117,200 |
| 26 Aug 1982 | USD | 18.25 | 18.375 | 18.125 | 18.25 | 18.25 | +0.125 (+0.69%) | 368,000 |
| 25 Aug 1982 | USD | 18.125 | 18.375 | 18 | 18.125 | 18.125 | -0.125 (-0.68%) | 255,500 |
| 24 Aug 1982 | USD | 18.25 | 18.25 | 17.875 | 18.25 | 18.25 | +0.25 (+1.39%) | 124,400 |
| 23 Aug 1982 | USD | 18 | 18 | 17.75 | 18 | 18 | +0.125 (+0.70%) | 122,400 |
| 20 Aug 1982 | USD | 17.875 | 18 | 17.5 | 17.875 | 17.875 | +0.25 (+1.42%) | 165,400 |
| 19 Aug 1982 | USD | 17.625 | 18.125 | 17.625 | 17.625 | 17.625 | -0.375 (-2.08%) | 68,000 |
| 18 Aug 1982 | USD | 18 | 18.5 | 17.875 | 18 | 18 | +0.25 (+1.41%) | 598,000 |
| 17 Aug 1982 | USD | 17.75 | 17.875 | 17.375 | 17.75 | 17.75 | +0.375 (+2.16%) | 490,800 |
| 16 Aug 1982 | USD | 17.375 | 17.5 | 17.125 | 17.375 | 17.375 | +0.25 (+1.46%) | 39,700 |
| 13 Aug 1982 | USD | 17.125 | 17.125 | 16.75 | 17.125 | 17.125 | +0.375 (+2.24%) | 56,300 |
| 12 Aug 1982 | USD | 16.75 | 16.875 | 16.5 | 16.75 | 16.75 | +0.125 (+0.75%) | 225,800 |
| 11 Aug 1982 | USD | 16.625 | 16.625 | 16.5 | 16.625 | 16.625 | +0.125 (+0.76%) | 31,000 |
| 10 Aug 1982 | USD | 16.5 | 16.5 | 16.375 | 16.5 | 16.5 | 0.0 (0.0%) | 44,100 |
| 9 Aug 1982 | USD | 16.5 | 16.625 | 16.375 | 16.5 | 16.5 | -0.125 (-0.75%) | 26,100 |
| 6 Aug 1982 | USD | 16.625 | 16.625 | 16.5 | 16.625 | 16.625 | 0.0 (0.0%) | 33,000 |
| 5 Aug 1982 | USD | 16.625 | 16.75 | 16.5 | 16.625 | 16.625 | 0.0 (0.0%) | 32,000 |
| 4 Aug 1982 | USD | 16.625 | 16.75 | 16.625 | 16.625 | 16.625 | 0.0 (0.0%) | 23,000 |
| 3 Aug 1982 | USD | 16.625 | 16.75 | 16.5 | 16.625 | 16.625 | +0.125 (+0.76%) | 139,200 |
