| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 1982 | USD | 43.749 | 43.749 | 41.874 | 43.749 | 0.4051 | +1.5 (+3.55%) | 59,500 |
| 17 Sep 1982 | USD | 42.249 | 43.626 | 41.751 | 42.249 | 0.3912 | -1.5 (-3.43%) | 80,700 |
| 16 Sep 1982 | USD | 43.749 | 45.75 | 43.626 | 43.749 | 0.4051 | -1.875 (-4.11%) | 113,200 |
| 15 Sep 1982 | USD | 45.624 | 45.876 | 45.249 | 45.624 | 0.4224 | -0.375 (-0.82%) | 119,000 |
| 14 Sep 1982 | USD | 45.999 | 46.374 | 45.75 | 45.999 | 0.4259 | -0.252 (-0.54%) | 158,900 |
| 13 Sep 1982 | USD | 46.251 | 46.626 | 45.501 | 46.251 | 0.4283 | -0.123 (-0.27%) | 133,100 |
| 10 Sep 1982 | USD | 46.374 | 46.749 | 45.999 | 46.374 | 0.4294 | -0.501 (-1.07%) | 70,600 |
| 9 Sep 1982 | USD | 46.875 | 47.376 | 46.626 | 46.875 | 0.434 | +0.249 (+0.53%) | 107,300 |
| 8 Sep 1982 | USD | 46.626 | 47.001 | 45.501 | 46.626 | 0.4317 | +0.876 (+1.91%) | 110,900 |
| 7 Sep 1982 | USD | 45.75 | 47.124 | 45.75 | 45.75 | 0.4236 | -1.251 (-2.66%) | 86,900 |
| 6 Sep 1982 | USD | 47.001 | 47.001 | 47.001 | 47.001 | 0.4352 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 47.001 | 47.499 | 46.251 | 47.001 | 0.4352 | +1.125 (+2.45%) | 89,500 |
| 2 Sep 1982 | USD | 45.876 | 45.999 | 44.499 | 45.876 | 0.4248 | +0.876 (+1.95%) | 82,600 |
| 1 Sep 1982 | USD | 45 | 45.75 | 44.625 | 45 | 0.4167 | +0.249 (+0.56%) | 66,800 |
| 31 Aug 1982 | USD | 44.751 | 45.249 | 44.001 | 44.751 | 0.4144 | +0.75 (+1.70%) | 71,000 |
| 30 Aug 1982 | USD | 44.001 | 44.124 | 43.5 | 44.001 | 0.4074 | -0.249 (-0.56%) | 116,500 |
| 27 Aug 1982 | USD | 44.25 | 45 | 44.124 | 44.25 | 0.4097 | -0.999 (-2.21%) | 37,200 |
| 26 Aug 1982 | USD | 45.249 | 46.749 | 44.751 | 45.249 | 0.419 | +0.999 (+2.26%) | 105,200 |
| 25 Aug 1982 | USD | 44.25 | 44.376 | 43.5 | 44.25 | 0.4097 | +0.75 (+1.72%) | 40,700 |
| 24 Aug 1982 | USD | 43.5 | 44.874 | 42.75 | 43.5 | 0.4028 | 0.0 (0.0%) | 227,700 |
| 23 Aug 1982 | USD | 43.5 | 44.001 | 40.626 | 43.5 | 0.4028 | +2.625 (+6.42%) | 91,800 |
| 20 Aug 1982 | USD | 40.875 | 40.875 | 40.125 | 40.875 | 0.3785 | +0.876 (+2.19%) | 26,200 |
| 19 Aug 1982 | USD | 39.999 | 40.626 | 39.999 | 39.999 | 0.3704 | -0.501 (-1.24%) | 64,400 |
| 18 Aug 1982 | USD | 40.5 | 41.25 | 40.251 | 40.5 | 0.375 | +0.999 (+2.53%) | 129,900 |
| 17 Aug 1982 | USD | 39.501 | 39.501 | 38.25 | 39.501 | 0.3658 | +1.251 (+3.27%) | 107,300 |
| 16 Aug 1982 | USD | 38.25 | 38.751 | 38.001 | 38.25 | 0.3542 | +0.249 (+0.66%) | 69,000 |
| 13 Aug 1982 | USD | 38.001 | 38.25 | 37.626 | 38.001 | 0.3519 | +0.75 (+2.01%) | 32,700 |
| 12 Aug 1982 | USD | 37.251 | 37.626 | 36.999 | 37.251 | 0.3449 | 0.0 (0.0%) | 30,700 |
| 11 Aug 1982 | USD | 37.251 | 37.626 | 36.999 | 37.251 | 0.3449 | +0.252 (+0.68%) | 22,700 |
| 10 Aug 1982 | USD | 36.999 | 37.251 | 36.876 | 36.999 | 0.3426 | +0.375 (+1.02%) | 30,500 |
