| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 1982 | USD | 23.75 | 24.75 | 23.75 | 23.75 | 5.2778 | -0.375 (-1.55%) | 23,100 |
| 18 Oct 1982 | USD | 24.125 | 24.375 | 23.25 | 24.125 | 5.3611 | +0.75 (+3.21%) | 19,100 |
| 15 Oct 1982 | USD | 23.375 | 24 | 23.125 | 23.375 | 5.1944 | -0.625 (-2.60%) | 13,700 |
| 14 Oct 1982 | USD | 24 | 25.375 | 24 | 24 | 5.3333 | -0.875 (-3.52%) | 23,600 |
| 13 Oct 1982 | USD | 24.875 | 25.25 | 24.375 | 24.875 | 5.5278 | +0.5 (+2.05%) | 25,800 |
| 12 Oct 1982 | USD | 24.375 | 25 | 23.125 | 24.375 | 5.4167 | +0.375 (+1.56%) | 45,800 |
| 11 Oct 1982 | USD | 24 | 25.25 | 24 | 24 | 5.3333 | -1 (-4%) | 42,800 |
| 8 Oct 1982 | USD | 25 | 25.5 | 24.5 | 25 | 5.5556 | -0.5 (-1.96%) | 41,100 |
| 7 Oct 1982 | USD | 25.5 | 25.75 | 24.375 | 25.5 | 5.6667 | +0.5 (+2%) | 65,300 |
| 6 Oct 1982 | USD | 25 | 25 | 22.625 | 25 | 5.5556 | +2.625 (+11.73%) | 43,900 |
| 5 Oct 1982 | USD | 22.375 | 22.625 | 21.375 | 22.375 | 4.9722 | +1 (+4.68%) | 11,400 |
| 4 Oct 1982 | USD | 21.375 | 22.25 | 21.375 | 21.375 | 4.75 | -0.208 (-4.20%) | 6,000 |
| 4 Oct 1982 |
|
|||||||
| 1 Oct 1982 | USD | 44.626 | 44.626 | 43.626 | 44.626 | 4.9584 | +0.626 (+1.42%) | 6,200 |
| 30 Sep 1982 | USD | 44 | 44 | 42.75 | 44 | 4.8889 | -0.25 (-0.56%) | 7,600 |
| 29 Sep 1982 | USD | 44.25 | 45.376 | 43.75 | 44.25 | 4.9167 | -0.75 (-1.67%) | 14,200 |
| 28 Sep 1982 | USD | 45 | 45 | 44.25 | 45 | 5 | +0.624 (+1.41%) | 7,800 |
| 27 Sep 1982 | USD | 44.376 | 44.376 | 43.25 | 44.376 | 4.9307 | +0.626 (+1.43%) | 4,100 |
| 24 Sep 1982 | USD | 43.75 | 43.876 | 43.25 | 43.75 | 4.8611 | +0.624 (+1.45%) | 3,300 |
| 23 Sep 1982 | USD | 43.126 | 43.376 | 42.5 | 43.126 | 4.7918 | -0.374 (-0.86%) | 11,000 |
| 22 Sep 1982 | USD | 43.5 | 46 | 43.5 | 43.5 | 4.8333 | -0.876 (-1.97%) | 22,300 |
| 21 Sep 1982 | USD | 44.376 | 44.5 | 43.126 | 44.376 | 4.9307 | +1.126 (+2.60%) | 11,900 |
| 20 Sep 1982 | USD | 43.25 | 44.876 | 42.5 | 43.25 | 4.8056 | -1.876 (-4.16%) | 13,800 |
| 17 Sep 1982 | USD | 45.126 | 45.376 | 44.876 | 45.126 | 5.014 | +0.5 (+1.12%) | 6,500 |
| 16 Sep 1982 | USD | 44.626 | 45 | 44.25 | 44.626 | 4.9584 | +0.626 (+1.42%) | 8,400 |
| 15 Sep 1982 | USD | 44 | 44.5 | 43.876 | 44 | 4.8889 | -0.126 (-0.29%) | 3,700 |
| 14 Sep 1982 | USD | 44.126 | 44.126 | 42.75 | 44.126 | 4.9029 | +1.126 (+2.62%) | 5,800 |
| 13 Sep 1982 | USD | 43 | 43.126 | 42.5 | 43 | 4.7778 | -0.25 (-0.58%) | 9,800 |
| 10 Sep 1982 | USD | 43.25 | 44.876 | 43 | 43.25 | 4.8056 | -1.5 (-3.35%) | 8,300 |
| 9 Sep 1982 | USD | 44.75 | 44.75 | 43.626 | 44.75 | 4.9722 | +0.5 (+1.13%) | 10,200 |
| 8 Sep 1982 | USD | 44.25 | 44.5 | 43.5 | 44.25 | 4.9167 | +0.874 (+2.01%) | 14,900 |
