| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 1982 | USD | 43.376 | 44 | 42.626 | 43.376 | 4.8196 | +0.876 (+2.06%) | 17,000 |
| 6 Sep 1982 | USD | 42.5 | 42.5 | 42.5 | 42.5 | 4.7222 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 42.5 | 43.376 | 42.126 | 42.5 | 4.7222 | 0.0 (0.0%) | 15,200 |
| 2 Sep 1982 | USD | 42.5 | 42.5 | 40.75 | 42.5 | 4.7222 | +1.25 (+3.03%) | 9,300 |
| 1 Sep 1982 | USD | 41.25 | 41.25 | 40.25 | 41.25 | 4.5833 | +1 (+2.48%) | 9,400 |
| 31 Aug 1982 | USD | 40.25 | 40.5 | 40 | 40.25 | 4.4722 | +0.124 (+0.31%) | 25,600 |
| 30 Aug 1982 | USD | 40.126 | 40.25 | 39.876 | 40.126 | 4.4584 | +0.376 (+0.95%) | 10,900 |
| 27 Aug 1982 | USD | 39.75 | 40.876 | 39.5 | 39.75 | 4.4167 | -0.75 (-1.85%) | 38,100 |
| 26 Aug 1982 | USD | 40.5 | 41.5 | 40.376 | 40.5 | 4.5 | -0.75 (-1.82%) | 14,200 |
| 25 Aug 1982 | USD | 41.25 | 42.376 | 39.876 | 41.25 | 4.5833 | +0.374 (+0.91%) | 32,400 |
| 24 Aug 1982 | USD | 40.876 | 42 | 40.25 | 40.876 | 4.5418 | -1.124 (-2.68%) | 29,700 |
| 23 Aug 1982 | USD | 42 | 42 | 38.626 | 42 | 4.6667 | +3 (+7.69%) | 38,600 |
| 20 Aug 1982 | USD | 39 | 39.376 | 36.75 | 39 | 4.3333 | +1.874 (+5.05%) | 19,600 |
| 19 Aug 1982 | USD | 37.126 | 37.75 | 37.126 | 37.126 | 4.1251 | -0.374 (-1.00%) | 13,800 |
| 18 Aug 1982 | USD | 37.5 | 38.75 | 37.376 | 37.5 | 4.1667 | +0.124 (+0.33%) | 35,500 |
| 17 Aug 1982 | USD | 37.376 | 37.376 | 36.876 | 37.376 | 4.1529 | +0.75 (+2.05%) | 12,300 |
| 16 Aug 1982 | USD | 36.626 | 38.5 | 36.5 | 36.626 | 4.0696 | 0.0 (0.0%) | 12,800 |
| 13 Aug 1982 | USD | 36.626 | 36.626 | 35.75 | 36.626 | 4.0696 | +0.25 (+0.69%) | 5,400 |
| 12 Aug 1982 | USD | 36.376 | 36.876 | 36.25 | 36.376 | 4.0418 | -0.5 (-1.36%) | 4,400 |
| 11 Aug 1982 | USD | 36.876 | 37 | 36.5 | 36.876 | 4.0973 | +0.376 (+1.03%) | 4,800 |
| 10 Aug 1982 | USD | 36.5 | 37.75 | 36.376 | 36.5 | 4.0556 | +0.25 (+0.69%) | 15,000 |
| 9 Aug 1982 | USD | 36.25 | 36.5 | 35.376 | 36.25 | 4.0278 | -1.126 (-3.01%) | 8,500 |
| 6 Aug 1982 | USD | 37.376 | 37.5 | 36.5 | 37.376 | 4.1529 | +0.626 (+1.70%) | 6,200 |
| 5 Aug 1982 | USD | 36.75 | 36.876 | 36.376 | 36.75 | 4.0833 | -0.126 (-0.34%) | 15,500 |
| 4 Aug 1982 | USD | 36.876 | 37.25 | 36.376 | 36.876 | 4.0973 | -0.75 (-1.99%) | 8,400 |
| 3 Aug 1982 | USD | 37.626 | 39.876 | 37.376 | 37.626 | 4.1807 | -1.374 (-3.52%) | 18,900 |
| 2 Aug 1982 | USD | 39 | 39 | 37.25 | 39 | 4.3333 | +2.5 (+6.85%) | 14,700 |
| 30 Jul 1982 | USD | 36.5 | 36.626 | 35.75 | 36.5 | 4.0556 | +1 (+2.82%) | 7,100 |
| 29 Jul 1982 | USD | 35.5 | 35.876 | 34.626 | 35.5 | 3.9444 | -0.376 (-1.05%) | 4,600 |
| 28 Jul 1982 | USD | 35.876 | 37.25 | 35.876 | 35.876 | 3.9862 | -1 (-2.71%) | 6,000 |
