| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 1982 | USD | 208.3276 | 209.8372 | 203.7988 | 208.3276 | 17.25 | +1.51 (+0.73%) | 12,700 |
| 29 Oct 1982 | USD | 206.818 | 206.818 | 205.3084 | 206.818 | 17.125 | +1.51 (+0.74%) | 7,400 |
| 28 Oct 1982 | USD | 205.3084 | 209.8372 | 205.3084 | 205.3084 | 17 | 0.0 (0.0%) | 14,700 |
| 27 Oct 1982 | USD | 205.3084 | 205.3084 | 200.7795 | 205.3084 | 17 | +6.038 (+3.03%) | 23,500 |
| 26 Oct 1982 | USD | 199.2699 | 202.2891 | 194.741 | 199.2699 | 16.5 | 0.0 (0.0%) | 48,900 |
| 25 Oct 1982 | USD | 199.2699 | 203.7988 | 199.2699 | 199.2699 | 16.5 | -6.038 (-2.94%) | 49,000 |
| 22 Oct 1982 | USD | 205.3084 | 211.3469 | 205.3084 | 205.3084 | 17 | 0.0 (0.0%) | 66,700 |
| 21 Oct 1982 | USD | 205.3084 | 211.3469 | 205.3084 | 205.3084 | 17 | -1.51 (-0.73%) | 33,500 |
| 20 Oct 1982 | USD | 206.818 | 206.818 | 202.2891 | 206.818 | 17.125 | +3.019 (+1.48%) | 68,500 |
| 19 Oct 1982 | USD | 203.7988 | 208.3276 | 200.7795 | 203.7988 | 16.875 | +1.51 (+0.75%) | 50,800 |
| 18 Oct 1982 | USD | 202.2891 | 202.2891 | 193.2314 | 202.2891 | 16.75 | +7.548 (+3.88%) | 43,300 |
| 15 Oct 1982 | USD | 194.741 | 196.2507 | 191.7218 | 194.741 | 16.125 | +1.51 (+0.78%) | 9,400 |
| 14 Oct 1982 | USD | 193.2314 | 199.2699 | 191.7218 | 193.2314 | 16 | -4.529 (-2.29%) | 37,500 |
| 13 Oct 1982 | USD | 197.7603 | 199.2699 | 190.2122 | 197.7603 | 16.375 | +6.038 (+3.15%) | 49,000 |
| 12 Oct 1982 | USD | 191.7218 | 196.2507 | 190.2122 | 191.7218 | 15.875 | -1.51 (-0.78%) | 64,000 |
| 11 Oct 1982 | USD | 193.2314 | 197.7603 | 190.2122 | 193.2314 | 16 | 0.0 (0.0%) | 31,100 |
| 8 Oct 1982 | USD | 193.2314 | 193.2314 | 184.1737 | 193.2314 | 16 | +3.019 (+1.59%) | 30,500 |
| 7 Oct 1982 | USD | 190.2122 | 197.7603 | 188.7026 | 190.2122 | 15.75 | +1.51 (+0.80%) | 69,100 |
| 6 Oct 1982 | USD | 188.7026 | 188.7026 | 181.1544 | 188.7026 | 15.625 | +7.548 (+4.17%) | 27,700 |
| 5 Oct 1982 | USD | 181.1544 | 182.6641 | 181.1544 | 181.1544 | 15 | 0.0 (0.0%) | 30,100 |
| 4 Oct 1982 | USD | 181.1544 | 182.6641 | 179.6448 | 181.1544 | 15 | 0.0 (0.0%) | 14,400 |
| 1 Oct 1982 | USD | 181.1544 | 184.1737 | 179.6448 | 181.1544 | 15 | -1.51 (-0.83%) | 7,300 |
| 30 Sep 1982 | USD | 182.6641 | 182.6641 | 172.0967 | 182.6641 | 15.125 | +1.51 (+0.83%) | 34,600 |
| 29 Sep 1982 | USD | 181.1544 | 190.2122 | 181.1544 | 181.1544 | 15 | -9.058 (-4.76%) | 15,700 |
| 28 Sep 1982 | USD | 190.2122 | 194.741 | 190.2122 | 190.2122 | 15.75 | 0.0 (0.0%) | 42,100 |
| 27 Sep 1982 | USD | 190.2122 | 194.741 | 187.1929 | 190.2122 | 15.75 | -4.529 (-2.33%) | 11,200 |
| 24 Sep 1982 | USD | 194.741 | 194.741 | 191.7218 | 194.741 | 16.125 | +3.019 (+1.57%) | 55,500 |
| 23 Sep 1982 | USD | 191.7218 | 194.741 | 188.7026 | 191.7218 | 15.875 | +3.019 (+1.60%) | 44,000 |
| 22 Sep 1982 | USD | 188.7026 | 194.741 | 188.7026 | 188.7026 | 15.625 | -6.038 (-3.10%) | 27,300 |
| 21 Sep 1982 | USD | 194.741 | 196.2507 | 191.7218 | 194.741 | 16.125 | +3.019 (+1.57%) | 49,300 |
