| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 1982 | USD | 38.876 | 38.999 | 38.25 | 38.876 | 7.6792 | +0.376 (+0.98%) | 27,300 |
| 29 Oct 1982 | USD | 38.5 | 39.375 | 38.5 | 38.5 | 7.6049 | 0.0 (0.0%) | 101,600 |
| 28 Oct 1982 | USD | 38.5 | 38.75 | 38.25 | 38.5 | 7.6049 | +0.25 (+0.65%) | 50,300 |
| 27 Oct 1982 | USD | 38.25 | 38.75 | 37.874 | 38.25 | 7.5556 | 0.0 (0.0%) | 52,800 |
| 26 Oct 1982 | USD | 38.25 | 39.499 | 38 | 38.25 | 7.5556 | -1.501 (-3.78%) | 83,300 |
| 25 Oct 1982 | USD | 39.751 | 40.75 | 39.499 | 39.751 | 7.852 | -1.249 (-3.05%) | 30,700 |
| 22 Oct 1982 | USD | 41 | 41.126 | 40.001 | 41 | 8.0988 | +0.999 (+2.50%) | 72,900 |
| 21 Oct 1982 | USD | 40.001 | 41 | 39.751 | 40.001 | 7.9014 | +0.376 (+0.95%) | 66,800 |
| 20 Oct 1982 | USD | 39.625 | 39.625 | 38.626 | 39.625 | 7.8272 | +0.749 (+1.93%) | 48,400 |
| 19 Oct 1982 | USD | 38.876 | 39.251 | 37.501 | 38.876 | 7.6792 | +1.501 (+4.02%) | 73,200 |
| 18 Oct 1982 | USD | 37.375 | 37.375 | 36.25 | 37.375 | 7.3827 | +0.999 (+2.75%) | 91,100 |
| 15 Oct 1982 | USD | 36.376 | 37.001 | 36.25 | 36.376 | 7.1854 | -0.749 (-2.02%) | 82,700 |
| 14 Oct 1982 | USD | 37.125 | 38.626 | 37.125 | 37.125 | 7.3333 | -1.751 (-4.50%) | 35,000 |
| 13 Oct 1982 | USD | 38.876 | 39.499 | 38.75 | 38.876 | 7.6792 | -0.375 (-0.96%) | 91,700 |
| 12 Oct 1982 | USD | 39.251 | 39.751 | 38.75 | 39.251 | 7.7533 | -0.5 (-1.26%) | 79,800 |
| 11 Oct 1982 | USD | 39.751 | 40.001 | 38.25 | 39.751 | 7.852 | +1.751 (+4.61%) | 120,600 |
| 8 Oct 1982 | USD | 38 | 38 | 37.001 | 38 | 7.5062 | +1.374 (+3.75%) | 168,300 |
| 7 Oct 1982 | USD | 36.626 | 37.501 | 36.626 | 36.626 | 7.2348 | +1.125 (+3.17%) | 245,600 |
| 6 Oct 1982 | USD | 35.501 | 35.501 | 34.751 | 35.501 | 7.0125 | +0.75 (+2.16%) | 35,400 |
| 5 Oct 1982 | USD | 34.751 | 35.876 | 34.499 | 34.751 | 6.8644 | -1.125 (-3.14%) | 86,900 |
| 4 Oct 1982 | USD | 35.876 | 36 | 35.251 | 35.876 | 7.0866 | -0.124 (-0.34%) | 93,300 |
| 1 Oct 1982 | USD | 36 | 36 | 35.501 | 36 | 7.1111 | 0.0 (0.0%) | 78,700 |
| 30 Sep 1982 | USD | 36 | 36.5 | 36 | 36 | 7.1111 | -0.749 (-2.04%) | 81,200 |
| 29 Sep 1982 | USD | 36.749 | 37.501 | 36.749 | 36.749 | 7.2591 | -0.876 (-2.33%) | 113,400 |
| 28 Sep 1982 | USD | 37.625 | 37.874 | 37.625 | 37.625 | 7.4321 | -0.501 (-1.31%) | 15,200 |
| 27 Sep 1982 | USD | 38.126 | 38.5 | 38 | 38.126 | 7.5311 | -0.374 (-0.97%) | 27,600 |
| 24 Sep 1982 | USD | 38.5 | 38.5 | 37.874 | 38.5 | 7.6049 | +0.5 (+1.32%) | 19,200 |
| 23 Sep 1982 | USD | 38 | 38.25 | 37.625 | 38 | 7.5062 | +0.249 (+0.66%) | 32,500 |
| 22 Sep 1982 | USD | 37.751 | 38.374 | 37.751 | 37.751 | 7.457 | -0.249 (-0.66%) | 94,400 |
| 21 Sep 1982 | USD | 38 | 38 | 37.125 | 38 | 7.5062 | +0.625 (+1.67%) | 133,200 |
