| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 1982 | USD | 54.75 | 54.75 | 53.25 | 54.75 | 0.5069 | +1.374 (+2.57%) | 116,600 |
| 29 Oct 1982 | USD | 53.376 | 53.499 | 52.626 | 53.376 | 0.4942 | +0.126 (+0.24%) | 48,400 |
| 28 Oct 1982 | USD | 53.25 | 54 | 53.25 | 53.25 | 0.4931 | -0.876 (-1.62%) | 59,700 |
| 27 Oct 1982 | USD | 54.126 | 54.999 | 53.751 | 54.126 | 0.5012 | -0.873 (-1.59%) | 87,800 |
| 26 Oct 1982 | USD | 54.999 | 55.374 | 53.001 | 54.999 | 0.5092 | +0.249 (+0.45%) | 146,200 |
| 25 Oct 1982 | USD | 54.75 | 56.001 | 54.75 | 54.75 | 0.5069 | -2.376 (-4.16%) | 165,100 |
| 22 Oct 1982 | USD | 57.126 | 59.001 | 55.125 | 57.126 | 0.5289 | +2.001 (+3.63%) | 223,900 |
| 21 Oct 1982 | USD | 55.125 | 55.5 | 54.75 | 55.125 | 0.5104 | +2.124 (+4.01%) | 185,200 |
| 20 Oct 1982 | USD | 53.001 | 53.001 | 51.126 | 53.001 | 0.4908 | +2.127 (+4.18%) | 99,700 |
| 19 Oct 1982 | USD | 50.874 | 51.249 | 50.001 | 50.874 | 0.4711 | +0.249 (+0.49%) | 98,300 |
| 18 Oct 1982 | USD | 50.625 | 50.625 | 49.125 | 50.625 | 0.4688 | +0.876 (+1.76%) | 41,300 |
| 15 Oct 1982 | USD | 49.749 | 50.001 | 46.374 | 49.749 | 0.4606 | +0.123 (+0.25%) | 87,300 |
| 14 Oct 1982 | USD | 49.626 | 50.25 | 49.626 | 49.626 | 0.4595 | +0.126 (+0.25%) | 65,000 |
| 13 Oct 1982 | USD | 49.5 | 50.874 | 49.5 | 49.5 | 0.4583 | -0.375 (-0.75%) | 167,500 |
| 12 Oct 1982 | USD | 49.875 | 49.875 | 48.624 | 49.875 | 0.4618 | +0.876 (+1.79%) | 92,900 |
| 11 Oct 1982 | USD | 48.999 | 49.875 | 48.249 | 48.999 | 0.4537 | +1.248 (+2.61%) | 161,700 |
| 8 Oct 1982 | USD | 47.751 | 48 | 45.75 | 47.751 | 0.4421 | +2.127 (+4.66%) | 205,800 |
| 7 Oct 1982 | USD | 45.624 | 45.999 | 45 | 45.624 | 0.4224 | +1.749 (+3.99%) | 141,100 |
| 6 Oct 1982 | USD | 43.875 | 44.001 | 42.999 | 43.875 | 0.4062 | +0.876 (+2.04%) | 106,300 |
| 5 Oct 1982 | USD | 42.999 | 43.749 | 42.999 | 42.999 | 0.3981 | -0.126 (-0.29%) | 65,900 |
| 4 Oct 1982 | USD | 43.125 | 43.374 | 42.75 | 43.125 | 0.3993 | -0.375 (-0.86%) | 94,100 |
| 1 Oct 1982 | USD | 43.5 | 43.749 | 42.375 | 43.5 | 0.4028 | +0.501 (+1.17%) | 66,300 |
| 30 Sep 1982 | USD | 42.999 | 43.374 | 42.126 | 42.999 | 0.3981 | -0.126 (-0.29%) | 70,900 |
| 29 Sep 1982 | USD | 43.125 | 44.124 | 43.125 | 43.125 | 0.3993 | -0.876 (-1.99%) | 39,400 |
| 28 Sep 1982 | USD | 44.001 | 44.874 | 44.001 | 44.001 | 0.4074 | -0.624 (-1.40%) | 131,100 |
| 27 Sep 1982 | USD | 44.625 | 45 | 44.25 | 44.625 | 0.4132 | -0.249 (-0.55%) | 36,200 |
| 24 Sep 1982 | USD | 44.874 | 45.75 | 44.499 | 44.874 | 0.4155 | -1.002 (-2.18%) | 54,600 |
| 23 Sep 1982 | USD | 45.876 | 45.999 | 45 | 45.876 | 0.4248 | -0.123 (-0.27%) | 56,500 |
| 22 Sep 1982 | USD | 45.999 | 47.001 | 45.249 | 45.999 | 0.4259 | +0.75 (+1.66%) | 304,500 |
| 21 Sep 1982 | USD | 45.249 | 45.249 | 43.875 | 45.249 | 0.419 | +1.5 (+3.43%) | 110,000 |
