| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 1982 | USD | 24.625 | 24.875 | 24.625 | 24.625 | 10.6051 | +0.75 (+3.14%) | 62,400 |
| 13 Sep 1982 | USD | 23.875 | 24.125 | 23.875 | 23.875 | 10.2821 | +0.125 (+0.53%) | 36,700 |
| 10 Sep 1982 | USD | 23.75 | 23.875 | 23.75 | 23.75 | 10.2283 | +0.25 (+1.06%) | 40,300 |
| 9 Sep 1982 | USD | 23.5 | 23.625 | 23.5 | 23.5 | 10.1206 | -1.25 (-5.05%) | 54,700 |
| 8 Sep 1982 | USD | 24.75 | 25 | 24.75 | 24.75 | 10.6589 | 0.0 (0.0%) | 81,100 |
| 7 Sep 1982 | USD | 24.75 | 24.875 | 24.75 | 24.75 | 10.6589 | +0.375 (+1.54%) | 151,900 |
| 6 Sep 1982 | USD | 24.375 | 24.375 | 24.375 | 24.375 | 10.4974 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 24.375 | 24.5 | 24.375 | 24.375 | 10.4974 | +0.75 (+3.17%) | 112,200 |
| 2 Sep 1982 | USD | 23.625 | 23.875 | 23.625 | 23.625 | 10.1744 | +1.875 (+8.62%) | 107,500 |
| 1 Sep 1982 | USD | 21.75 | 22 | 21.75 | 21.75 | 9.3669 | -0.375 (-1.69%) | 59,900 |
| 31 Aug 1982 | USD | 22.125 | 22.375 | 22.125 | 22.125 | 9.5284 | +0.5 (+2.31%) | 53,600 |
| 30 Aug 1982 | USD | 21.625 | 22 | 21.625 | 21.625 | 9.3131 | +0.25 (+1.17%) | 51,900 |
| 27 Aug 1982 | USD | 21.375 | 21.625 | 21.375 | 21.375 | 9.2054 | -1.75 (-7.57%) | 61,900 |
| 26 Aug 1982 | USD | 23.125 | 23.375 | 23.125 | 23.125 | 9.9591 | +1.625 (+7.56%) | 88,800 |
| 25 Aug 1982 | USD | 21.5 | 21.75 | 21.5 | 21.5 | 9.2593 | +0.125 (+0.58%) | 27,800 |
| 24 Aug 1982 | USD | 21.375 | 21.5 | 21.375 | 21.375 | 9.2054 | -0.5 (-2.29%) | 92,400 |
| 23 Aug 1982 | USD | 21.875 | 22 | 21.875 | 21.875 | 9.4208 | 0.0 (0.0%) | 95,700 |
| 20 Aug 1982 | USD | 21.875 | 22 | 21.875 | 21.875 | 9.4208 | +1.375 (+6.71%) | 126,700 |
| 19 Aug 1982 | USD | 20.5 | 20.625 | 20.5 | 20.5 | 8.8286 | +0.75 (+3.80%) | 33,100 |
| 18 Aug 1982 | USD | 19.75 | 19.875 | 19.75 | 19.75 | 8.5056 | +0.5 (+2.60%) | 63,200 |
| 17 Aug 1982 | USD | 19.25 | 19.375 | 19.25 | 19.25 | 8.2903 | +1 (+5.48%) | 32,500 |
| 16 Aug 1982 | USD | 18.25 | 18.375 | 18.25 | 18.25 | 7.8596 | +0.25 (+1.39%) | 39,800 |
| 13 Aug 1982 | USD | 18 | 18.25 | 18 | 18 | 7.7519 | -0.25 (-1.37%) | 21,200 |
| 12 Aug 1982 | USD | 18.25 | 18.375 | 18.25 | 18.25 | 7.8596 | +0.75 (+4.29%) | 57,600 |
| 11 Aug 1982 | USD | 17.5 | 17.75 | 17.5 | 17.5 | 7.5366 | 0.0 (0.0%) | 28,800 |
| 10 Aug 1982 | USD | 17.5 | 17.75 | 17.5 | 17.5 | 7.5366 | +0.5 (+2.94%) | 24,000 |
| 9 Aug 1982 | USD | 17 | 17.25 | 17 | 17 | 7.3213 | -0.5 (-2.86%) | 22,900 |
| 6 Aug 1982 | USD | 17.5 | 17.625 | 17.5 | 17.5 | 7.5366 | -0.625 (-3.45%) | 35,300 |
| 5 Aug 1982 | USD | 18.125 | 18.375 | 18.125 | 18.125 | 7.8058 | -0.75 (-3.97%) | 22,600 |
| 4 Aug 1982 | USD | 18.875 | 19 | 18.875 | 18.875 | 8.1288 | +0.375 (+2.03%) | 19,100 |
