| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 1982 | USD | 45.5 | 47 | 45.5 | 45.5 | 5.6875 | -1.5 (-3.19%) | 7,900 |
| 17 Sep 1982 | USD | 47 | 48.75 | 47 | 47 | 5.875 | -0.75 (-1.57%) | 9,800 |
| 16 Sep 1982 | USD | 47.75 | 48 | 45 | 47.75 | 5.9688 | +2.75 (+6.11%) | 14,600 |
| 15 Sep 1982 | USD | 45 | 45 | 43.5 | 45 | 5.625 | +1.5 (+3.45%) | 4,400 |
| 14 Sep 1982 | USD | 43.5 | 43.75 | 43.5 | 43.5 | 5.4375 | 0.0 (0.0%) | 12,300 |
| 13 Sep 1982 | USD | 43.5 | 43.75 | 43.125 | 43.5 | 5.4375 | +0.25 (+0.58%) | 4,200 |
| 10 Sep 1982 | USD | 43.25 | 43.25 | 43 | 43.25 | 5.4062 | 0.0 (0.0%) | 2,100 |
| 9 Sep 1982 | USD | 43.25 | 43.5 | 43 | 43.25 | 5.4062 | -0.25 (-0.57%) | 4,600 |
| 8 Sep 1982 | USD | 43.5 | 43.75 | 43 | 43.5 | 5.4375 | +0.5 (+1.16%) | 2,400 |
| 7 Sep 1982 | USD | 43 | 43.375 | 41.75 | 43 | 5.375 | +2.125 (+5.20%) | 19,000 |
| 6 Sep 1982 | USD | 40.875 | 40.875 | 40.875 | 40.875 | 5.1094 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 40.875 | 41 | 39.625 | 40.875 | 5.1094 | +1.5 (+3.81%) | 4,400 |
| 2 Sep 1982 | USD | 39.375 | 39.5 | 39.25 | 39.375 | 4.9219 | +0.375 (+0.96%) | 300 |
| 1 Sep 1982 | USD | 39 | 39.625 | 38.75 | 39 | 4.875 | -0.875 (-2.19%) | 1,600 |
| 31 Aug 1982 | USD | 39.875 | 40 | 38.5 | 39.875 | 4.9844 | +1.125 (+2.90%) | 3,700 |
| 30 Aug 1982 | USD | 38.75 | 39.25 | 38.75 | 38.75 | 4.8438 | -0.75 (-1.90%) | 800 |
| 27 Aug 1982 | USD | 39.5 | 39.875 | 39.5 | 39.5 | 4.9375 | -0.5 (-1.25%) | 2,300 |
| 26 Aug 1982 | USD | 40 | 40.25 | 39.75 | 40 | 5 | 0.0 (0.0%) | 2,400 |
| 25 Aug 1982 | USD | 40 | 40 | 38.75 | 40 | 5 | +1.25 (+3.23%) | 2,700 |
| 24 Aug 1982 | USD | 38.75 | 39.5 | 38.75 | 38.75 | 4.8438 | -0.25 (-0.64%) | 3,300 |
| 23 Aug 1982 | USD | 39 | 39 | 35.75 | 39 | 4.875 | +3.5 (+9.86%) | 1,900 |
| 20 Aug 1982 | USD | 35.5 | 35.5 | 34.75 | 35.5 | 4.4375 | +1 (+2.90%) | 4,900 |
| 19 Aug 1982 | USD | 34.5 | 34.5 | 34.5 | 34.5 | 4.3125 | -0.125 (-0.36%) | 800 |
| 18 Aug 1982 | USD | 34.625 | 34.625 | 34.25 | 34.625 | 4.3281 | +0.875 (+2.59%) | 1,600 |
| 17 Aug 1982 | USD | 33.75 | 33.75 | 33.5 | 33.75 | 4.2188 | +0.5 (+1.50%) | 300 |
| 16 Aug 1982 | USD | 33.25 | 33.25 | 33 | 33.25 | 4.1562 | +0.25 (+0.76%) | 2,100 |
| 13 Aug 1982 | USD | 33 | 33 | 33 | 33 | 4.125 | +0.125 (+0.38%) | 600 |
| 12 Aug 1982 | USD | 32.875 | 32.875 | 32.625 | 32.875 | 4.1094 | -0.25 (-0.75%) | 1,100 |
| 11 Aug 1982 | USD | 33.125 | 34.125 | 33.125 | 33.125 | 4.1406 | -1 (-2.93%) | 1,500 |
| 10 Aug 1982 | USD | 34.125 | 34.125 | 34.125 | 34.125 | 4.2656 | -0.125 (-0.36%) | 300 |
