| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 1982 | USD | 22.626 | 22.876 | 22.5 | 22.626 | 1.8959 | -0.374 (-1.63%) | 17,700 |
| 17 Sep 1982 | USD | 23 | 23.5 | 22.75 | 23 | 1.9272 | -0.25 (-1.08%) | 6,100 |
| 16 Sep 1982 | USD | 23.25 | 23.75 | 22.75 | 23.25 | 1.9482 | -0.5 (-2.11%) | 9,900 |
| 15 Sep 1982 | USD | 23.75 | 23.75 | 23.25 | 23.75 | 1.9901 | +0.5 (+2.15%) | 8,300 |
| 14 Sep 1982 | USD | 23.25 | 23.75 | 23.25 | 23.25 | 1.9482 | -0.25 (-1.06%) | 17,000 |
| 13 Sep 1982 | USD | 23.5 | 23.75 | 23.126 | 23.5 | 1.9691 | -0.5 (-2.08%) | 7,300 |
| 10 Sep 1982 | USD | 24 | 24 | 23.5 | 24 | 2.011 | +0.374 (+1.58%) | 7,100 |
| 9 Sep 1982 | USD | 23.626 | 23.876 | 23 | 23.626 | 1.9797 | +0.126 (+0.54%) | 25,500 |
| 8 Sep 1982 | USD | 23.5 | 23.5 | 22.876 | 23.5 | 1.9691 | +0.75 (+3.30%) | 10,800 |
| 7 Sep 1982 | USD | 22.75 | 24 | 22.626 | 22.75 | 1.9063 | -0.5 (-2.15%) | 27,000 |
| 6 Sep 1982 | USD | 23.25 | 23.25 | 23.25 | 23.25 | 1.9482 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 23.25 | 24.25 | 22.25 | 23.25 | 1.9482 | +0.5 (+2.20%) | 67,700 |
| 2 Sep 1982 | USD | 22.75 | 23 | 22.126 | 22.75 | 1.9063 | 0.0 (0.0%) | 16,900 |
| 1 Sep 1982 | USD | 22.75 | 23 | 22.75 | 22.75 | 1.9063 | +0.25 (+1.11%) | 109,400 |
| 31 Aug 1982 | USD | 22.5 | 22.75 | 21.75 | 22.5 | 1.8853 | +0.624 (+2.85%) | 69,900 |
| 30 Aug 1982 | USD | 21.876 | 22 | 21.376 | 21.876 | 1.833 | -0.25 (-1.13%) | 55,500 |
| 27 Aug 1982 | USD | 22.126 | 22.626 | 22 | 22.126 | 1.854 | -0.124 (-0.56%) | 29,800 |
| 26 Aug 1982 | USD | 22.25 | 23.5 | 22 | 22.25 | 1.8644 | -0.376 (-1.66%) | 34,900 |
| 25 Aug 1982 | USD | 22.626 | 23.376 | 21.626 | 22.626 | 1.8959 | +1.5 (+7.10%) | 29,300 |
| 24 Aug 1982 | USD | 21.126 | 21.376 | 19.75 | 21.126 | 1.7702 | +2.126 (+11.19%) | 63,200 |
| 23 Aug 1982 | USD | 19 | 19.5 | 18.75 | 19 | 1.592 | 0.0 (0.0%) | 124,400 |
| 20 Aug 1982 | USD | 19 | 19 | 18.376 | 19 | 1.592 | +0.374 (+2.01%) | 36,500 |
| 19 Aug 1982 | USD | 18.626 | 18.876 | 18.25 | 18.626 | 1.5607 | +0.5 (+2.76%) | 41,700 |
| 18 Aug 1982 | USD | 18.126 | 19.876 | 18 | 18.126 | 1.5188 | -1.124 (-5.84%) | 70,100 |
| 17 Aug 1982 | USD | 19.25 | 19.5 | 18.75 | 19.25 | 1.613 | 0.0 (0.0%) | 112,200 |
| 16 Aug 1982 | USD | 19.25 | 20 | 19 | 19.25 | 1.613 | +0.25 (+1.32%) | 113,000 |
| 13 Aug 1982 | USD | 19 | 19 | 18.376 | 19 | 1.592 | +0.874 (+4.82%) | 5,600 |
| 12 Aug 1982 | USD | 18.126 | 19.25 | 18 | 18.126 | 1.5188 | +0.376 (+2.12%) | 27,200 |
| 11 Aug 1982 | USD | 17.75 | 18.5 | 17.75 | 17.75 | 1.4873 | -0.75 (-4.05%) | 120,300 |
| 10 Aug 1982 | USD | 18.5 | 18.5 | 18.126 | 18.5 | 1.5502 | +0.25 (+1.37%) | 12,700 |
