| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 1982 | USD | 37.375 | 37.625 | 36.875 | 37.375 | 7.3827 | -0.25 (-0.66%) | 73,700 |
| 17 Sep 1982 | USD | 37.625 | 38.5 | 37.249 | 37.625 | 7.4321 | -1.001 (-2.59%) | 49,000 |
| 16 Sep 1982 | USD | 38.626 | 39.125 | 38.5 | 38.626 | 7.6298 | +0.126 (+0.33%) | 101,300 |
| 15 Sep 1982 | USD | 38.5 | 38.626 | 37.751 | 38.5 | 7.6049 | +0.25 (+0.65%) | 76,600 |
| 14 Sep 1982 | USD | 38.25 | 38.25 | 36.749 | 38.25 | 7.5556 | +1.75 (+4.79%) | 70,700 |
| 13 Sep 1982 | USD | 36.5 | 36.626 | 36.25 | 36.5 | 7.2099 | -0.126 (-0.34%) | 24,800 |
| 10 Sep 1982 | USD | 36.626 | 36.875 | 36.25 | 36.626 | 7.2348 | -0.375 (-1.01%) | 43,000 |
| 9 Sep 1982 | USD | 37.001 | 37.625 | 37.001 | 37.001 | 7.3088 | +0.252 (+0.69%) | 34,300 |
| 8 Sep 1982 | USD | 36.749 | 37.125 | 36.5 | 36.749 | 7.2591 | +0.123 (+0.34%) | 26,300 |
| 7 Sep 1982 | USD | 36.626 | 37.001 | 36.5 | 36.626 | 7.2348 | -0.249 (-0.68%) | 31,900 |
| 6 Sep 1982 | USD | 36.875 | 36.875 | 36.875 | 36.875 | 7.284 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 36.875 | 37.501 | 36.749 | 36.875 | 7.284 | -0.25 (-0.67%) | 557,400 |
| 2 Sep 1982 | USD | 37.125 | 37.375 | 36.749 | 37.125 | 7.3333 | -0.5 (-1.33%) | 119,900 |
| 1 Sep 1982 | USD | 37.625 | 38.25 | 37.375 | 37.625 | 7.4321 | +0.5 (+1.35%) | 129,800 |
| 31 Aug 1982 | USD | 37.125 | 37.125 | 36.5 | 37.125 | 7.3333 | +0.499 (+1.36%) | 57,300 |
| 30 Aug 1982 | USD | 36.626 | 36.875 | 35.876 | 36.626 | 7.2348 | +0.502 (+1.39%) | 54,200 |
| 27 Aug 1982 | USD | 36.124 | 36.376 | 35.624 | 36.124 | 7.1356 | 0.0 (0.0%) | 47,200 |
| 26 Aug 1982 | USD | 36.124 | 37.001 | 35.501 | 36.124 | 7.1356 | +0.623 (+1.75%) | 136,500 |
| 25 Aug 1982 | USD | 35.501 | 35.501 | 34.751 | 35.501 | 7.0125 | +0.376 (+1.07%) | 250,400 |
| 24 Aug 1982 | USD | 35.125 | 36.376 | 34.875 | 35.125 | 6.9383 | -0.751 (-2.09%) | 93,500 |
| 23 Aug 1982 | USD | 35.876 | 36 | 34.126 | 35.876 | 7.0866 | +0.877 (+2.51%) | 51,700 |
| 20 Aug 1982 | USD | 34.999 | 34.999 | 32.126 | 34.999 | 6.9134 | +3.123 (+9.80%) | 120,200 |
| 19 Aug 1982 | USD | 31.876 | 32.501 | 31.876 | 31.876 | 6.2965 | -0.124 (-0.39%) | 34,500 |
| 18 Aug 1982 | USD | 32 | 33.251 | 32 | 32 | 6.321 | -0.126 (-0.39%) | 159,900 |
| 17 Aug 1982 | USD | 32.126 | 32.126 | 31.25 | 32.126 | 6.3459 | +1.125 (+3.63%) | 70,800 |
| 16 Aug 1982 | USD | 31.001 | 31.876 | 31.001 | 31.001 | 6.1237 | 0.0 (0.0%) | 69,300 |
| 13 Aug 1982 | USD | 31.001 | 31.001 | 30.251 | 31.001 | 6.1237 | +0.626 (+2.06%) | 11,800 |
| 12 Aug 1982 | USD | 30.375 | 30.625 | 30.251 | 30.375 | 6 | -0.25 (-0.82%) | 6,800 |
| 11 Aug 1982 | USD | 30.625 | 30.751 | 30.125 | 30.625 | 6.0494 | +0.5 (+1.66%) | 21,600 |
| 10 Aug 1982 | USD | 30.125 | 30.875 | 29.999 | 30.125 | 5.9506 | -0.374 (-1.23%) | 104,700 |
