| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 1982 | USD | 191.7218 | 193.2314 | 188.7026 | 191.7218 | 15.875 | 0.0 (0.0%) | 52,500 |
| 17 Sep 1982 | USD | 191.7218 | 193.2314 | 188.7026 | 191.7218 | 15.875 | -1.51 (-0.78%) | 30,000 |
| 16 Sep 1982 | USD | 193.2314 | 193.2314 | 185.6833 | 193.2314 | 16 | +6.038 (+3.23%) | 40,000 |
| 15 Sep 1982 | USD | 187.1929 | 187.1929 | 182.6641 | 187.1929 | 15.5 | +3.019 (+1.64%) | 14,300 |
| 14 Sep 1982 | USD | 184.1737 | 185.6833 | 181.1544 | 184.1737 | 15.25 | +4.529 (+2.52%) | 23,700 |
| 13 Sep 1982 | USD | 179.6448 | 181.1544 | 176.6256 | 179.6448 | 14.875 | 0.0 (0.0%) | 10,600 |
| 10 Sep 1982 | USD | 179.6448 | 181.1544 | 176.6256 | 179.6448 | 14.875 | -1.51 (-0.83%) | 13,700 |
| 9 Sep 1982 | USD | 181.1544 | 185.6833 | 179.6448 | 181.1544 | 15 | +1.51 (+0.84%) | 41,900 |
| 8 Sep 1982 | USD | 179.6448 | 181.1544 | 178.1352 | 179.6448 | 14.875 | 0.0 (0.0%) | 37,700 |
| 7 Sep 1982 | USD | 179.6448 | 182.6641 | 178.1352 | 179.6448 | 14.875 | -1.51 (-0.83%) | 25,400 |
| 6 Sep 1982 | USD | 181.1544 | 181.1544 | 181.1544 | 181.1544 | 15 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 181.1544 | 187.1929 | 175.116 | 181.1544 | 15 | +9.058 (+5.26%) | 108,800 |
| 2 Sep 1982 | USD | 172.0967 | 172.0967 | 160.0198 | 172.0967 | 14.25 | +9.058 (+5.56%) | 24,400 |
| 1 Sep 1982 | USD | 163.039 | 169.0775 | 163.039 | 163.039 | 13.5 | 0.0 (0.0%) | 18,700 |
| 31 Aug 1982 | USD | 163.039 | 170.5871 | 163.039 | 163.039 | 13.5 | -4.529 (-2.70%) | 10,200 |
| 30 Aug 1982 | USD | 167.5679 | 170.5871 | 166.0582 | 167.5679 | 13.875 | +1.51 (+0.91%) | 19,200 |
| 27 Aug 1982 | USD | 166.0582 | 166.0582 | 163.039 | 166.0582 | 13.75 | +4.529 (+2.80%) | 16,300 |
| 26 Aug 1982 | USD | 161.5294 | 166.0582 | 161.5294 | 161.5294 | 13.375 | -1.51 (-0.93%) | 94,200 |
| 25 Aug 1982 | USD | 163.039 | 163.039 | 157.0005 | 163.039 | 13.5 | +3.019 (+1.89%) | 32,200 |
| 24 Aug 1982 | USD | 160.0198 | 172.0967 | 158.5101 | 160.0198 | 13.25 | -12.077 (-7.02%) | 44,100 |
| 23 Aug 1982 | USD | 172.0967 | 173.6063 | 166.0582 | 172.0967 | 14.25 | +3.019 (+1.79%) | 30,800 |
| 20 Aug 1982 | USD | 169.0775 | 169.0775 | 155.4909 | 169.0775 | 14 | +15.096 (+9.80%) | 50,300 |
| 19 Aug 1982 | USD | 153.9813 | 160.0198 | 152.4717 | 153.9813 | 12.75 | 0.0 (0.0%) | 24,500 |
| 18 Aug 1982 | USD | 153.9813 | 160.0198 | 150.962 | 153.9813 | 12.75 | +7.548 (+5.15%) | 46,200 |
| 17 Aug 1982 | USD | 146.4332 | 146.4332 | 143.4139 | 146.4332 | 12.125 | +4.529 (+3.19%) | 11,500 |
| 16 Aug 1982 | USD | 141.9043 | 143.4139 | 141.9043 | 141.9043 | 11.75 | +1.51 (+1.08%) | 6,800 |
| 13 Aug 1982 | USD | 140.3947 | 141.9043 | 140.3947 | 140.3947 | 11.625 | -1.51 (-1.06%) | 5,000 |
| 12 Aug 1982 | USD | 141.9043 | 144.9236 | 141.9043 | 141.9043 | 11.75 | 0.0 (0.0%) | 7,200 |
| 11 Aug 1982 | USD | 141.9043 | 141.9043 | 140.3947 | 141.9043 | 11.75 | +3.019 (+2.17%) | 7,700 |
| 10 Aug 1982 | USD | 138.8851 | 141.9043 | 138.8851 | 138.8851 | 11.5 | -1.51 (-1.08%) | 11,500 |
