| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 1982 | USD | 22.626 | 22.75 | 22.126 | 22.626 | 9.861 | +0.376 (+1.69%) | 290,600 |
| 10 Sep 1982 | USD | 22.25 | 22.626 | 22.126 | 22.25 | 9.6971 | -1.25 (-5.32%) | 97,000 |
| 9 Sep 1982 | USD | 23.5 | 23.5 | 22.376 | 23.5 | 10.2419 | +1 (+4.44%) | 54,200 |
| 8 Sep 1982 | USD | 22.5 | 22.626 | 22.376 | 22.5 | 9.8061 | -0.126 (-0.56%) | 77,800 |
| 7 Sep 1982 | USD | 22.626 | 23.126 | 22.25 | 22.626 | 9.861 | -0.5 (-2.16%) | 156,200 |
| 6 Sep 1982 | USD | 23.126 | 23.126 | 23.126 | 23.126 | 10.0789 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 23.126 | 23.376 | 22.25 | 23.126 | 10.0789 | +0.75 (+3.35%) | 294,700 |
| 2 Sep 1982 | USD | 22.376 | 22.626 | 22.25 | 22.376 | 9.752 | -0.25 (-1.10%) | 75,000 |
| 1 Sep 1982 | USD | 22.626 | 22.75 | 22.376 | 22.626 | 9.861 | 0.0 (0.0%) | 137,000 |
| 31 Aug 1982 | USD | 22.626 | 22.876 | 22.126 | 22.626 | 9.861 | +0.25 (+1.12%) | 239,500 |
| 30 Aug 1982 | USD | 22.376 | 22.626 | 22 | 22.376 | 9.752 | -0.374 (-1.64%) | 288,600 |
| 27 Aug 1982 | USD | 22.75 | 23.376 | 22.626 | 22.75 | 9.915 | -0.626 (-2.68%) | 282,800 |
| 26 Aug 1982 | USD | 23.376 | 23.626 | 23.126 | 23.376 | 10.1878 | +0.25 (+1.08%) | 261,900 |
| 25 Aug 1982 | USD | 23.126 | 23.25 | 23 | 23.126 | 10.0789 | +0.25 (+1.09%) | 145,700 |
| 24 Aug 1982 | USD | 22.876 | 23.126 | 22.75 | 22.876 | 9.9699 | +0.126 (+0.55%) | 519,200 |
| 23 Aug 1982 | USD | 22.75 | 23 | 22.75 | 22.75 | 9.915 | -0.126 (-0.55%) | 469,500 |
| 20 Aug 1982 | USD | 22.876 | 22.876 | 22.25 | 22.876 | 9.9699 | +0.626 (+2.81%) | 735,500 |
| 19 Aug 1982 | USD | 22.25 | 22.25 | 22 | 22.25 | 9.6971 | +0.124 (+0.56%) | 182,900 |
| 18 Aug 1982 | USD | 22.126 | 22.876 | 22 | 22.126 | 9.6431 | -0.124 (-0.56%) | 196,000 |
| 17 Aug 1982 | USD | 22.25 | 22.376 | 21.75 | 22.25 | 9.6971 | +0.624 (+2.89%) | 585,800 |
| 16 Aug 1982 | USD | 21.626 | 21.876 | 21.5 | 21.626 | 9.4252 | -0.25 (-1.14%) | 76,000 |
| 13 Aug 1982 | USD | 21.876 | 22 | 21.376 | 21.876 | 9.5341 | +0.5 (+2.34%) | 143,100 |
| 12 Aug 1982 | USD | 21.376 | 21.5 | 21.376 | 21.376 | 9.3162 | 0.0 (0.0%) | 42,900 |
| 11 Aug 1982 | USD | 21.376 | 21.5 | 21.376 | 21.376 | 9.3162 | -0.124 (-0.58%) | 61,000 |
| 10 Aug 1982 | USD | 21.5 | 21.626 | 21.376 | 21.5 | 9.3702 | +0.25 (+1.18%) | 106,700 |
| 9 Aug 1982 | USD | 21.25 | 21.626 | 21.25 | 21.25 | 9.2613 | -0.376 (-1.74%) | 84,300 |
| 6 Aug 1982 | USD | 21.626 | 21.75 | 21.5 | 21.626 | 9.4252 | 0.0 (0.0%) | 90,400 |
| 5 Aug 1982 | USD | 21.626 | 21.75 | 21.626 | 21.626 | 9.4252 | -0.25 (-1.14%) | 113,000 |
| 4 Aug 1982 | USD | 21.876 | 21.876 | 21.626 | 21.876 | 9.5341 | +0.126 (+0.58%) | 23,900 |
| 3 Aug 1982 | USD | 21.75 | 21.876 | 21.5 | 21.75 | 9.4792 | +0.124 (+0.57%) | 588,900 |
