| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 1982 | USD | 37 | 37.504 | 36.88 | 37 | 2.3125 | -0.376 (-1.01%) | 11,900 |
| 17 Sep 1982 | USD | 37.376 | 37.752 | 37.376 | 37.376 | 2.336 | -0.256 (-0.68%) | 11,500 |
| 16 Sep 1982 | USD | 37.632 | 38 | 37.376 | 37.632 | 2.352 | +0.128 (+0.34%) | 14,400 |
| 15 Sep 1982 | USD | 37.504 | 37.504 | 36.128 | 37.504 | 2.344 | +1 (+2.74%) | 16,900 |
| 14 Sep 1982 | USD | 36.504 | 36.504 | 35.504 | 36.504 | 2.2815 | +1.248 (+3.54%) | 41,100 |
| 13 Sep 1982 | USD | 35.256 | 35.256 | 34.752 | 35.256 | 2.2035 | -0.12 (-0.34%) | 23,000 |
| 10 Sep 1982 | USD | 35.376 | 35.632 | 34.632 | 35.376 | 2.211 | -0.128 (-0.36%) | 86,800 |
| 9 Sep 1982 | USD | 35.504 | 35.88 | 35.504 | 35.504 | 2.219 | 0.0 (0.0%) | 47,100 |
| 8 Sep 1982 | USD | 35.504 | 36 | 35 | 35.504 | 2.219 | -0.128 (-0.36%) | 71,200 |
| 7 Sep 1982 | USD | 35.632 | 36.376 | 35.632 | 35.632 | 2.227 | -0.496 (-1.37%) | 47,900 |
| 6 Sep 1982 | USD | 36.128 | 36.128 | 36.128 | 36.128 | 2.258 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 36.128 | 36.504 | 35.88 | 36.128 | 2.258 | -0.376 (-1.03%) | 88,200 |
| 2 Sep 1982 | USD | 36.504 | 36.88 | 36.504 | 36.504 | 2.2815 | -0.376 (-1.02%) | 6,200 |
| 1 Sep 1982 | USD | 36.88 | 37.752 | 36.632 | 36.88 | 2.305 | 0.0 (0.0%) | 44,100 |
| 31 Aug 1982 | USD | 36.88 | 37 | 35.88 | 36.88 | 2.305 | +0.88 (+2.44%) | 19,100 |
| 30 Aug 1982 | USD | 36 | 36.256 | 35.632 | 36 | 2.25 | +0.12 (+0.33%) | 3,200 |
| 27 Aug 1982 | USD | 35.88 | 36.632 | 35.88 | 35.88 | 2.2425 | -0.496 (-1.36%) | 7,000 |
| 26 Aug 1982 | USD | 36.376 | 37 | 35.88 | 36.376 | 2.2735 | +0.248 (+0.69%) | 34,700 |
| 25 Aug 1982 | USD | 36.128 | 36.128 | 35.88 | 36.128 | 2.258 | +0.128 (+0.36%) | 58,100 |
| 24 Aug 1982 | USD | 36 | 36 | 35.632 | 36 | 2.25 | 0.0 (0.0%) | 46,800 |
| 23 Aug 1982 | USD | 36 | 36 | 35.256 | 36 | 2.25 | +0.744 (+2.11%) | 47,800 |
| 20 Aug 1982 | USD | 35.256 | 35.256 | 34.88 | 35.256 | 2.2035 | +0.624 (+1.80%) | 13,500 |
| 19 Aug 1982 | USD | 34.632 | 35.88 | 34.632 | 34.632 | 2.1645 | -1.12 (-3.13%) | 13,700 |
| 18 Aug 1982 | USD | 35.752 | 36.752 | 35.752 | 35.752 | 2.2345 | -0.504 (-1.39%) | 23,400 |
| 17 Aug 1982 | USD | 36.256 | 36.504 | 34 | 36.256 | 2.266 | +2.376 (+7.01%) | 39,500 |
| 16 Aug 1982 | USD | 33.88 | 34.256 | 33.632 | 33.88 | 2.1175 | +0.248 (+0.74%) | 3,800 |
| 13 Aug 1982 | USD | 33.632 | 33.632 | 33.128 | 33.632 | 2.102 | +0.128 (+0.38%) | 4,600 |
| 12 Aug 1982 | USD | 33.504 | 33.752 | 33.376 | 33.504 | 2.094 | -0.128 (-0.38%) | 6,000 |
| 11 Aug 1982 | USD | 33.632 | 33.632 | 33.504 | 33.632 | 2.102 | 0.0 (0.0%) | 7,000 |
| 10 Aug 1982 | USD | 33.632 | 33.88 | 33.632 | 33.632 | 2.102 | -0.368 (-1.08%) | 11,400 |
