| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 1982 | USD | 10.875 | 11.25 | 10.875 | 10.875 | 10.875 | -0.25 (-2.25%) | 2,200 |
| 5 Oct 1982 | USD | 11.125 | 11.5 | 11 | 11.125 | 11.125 | -0.375 (-3.26%) | 1,600 |
| 4 Oct 1982 | USD | 11.5 | 11.5 | 11.375 | 11.5 | 11.5 | 0.0 (0.0%) | 1,800 |
| 1 Oct 1982 | USD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | +0.125 (+1.10%) | 3,800 |
| 30 Sep 1982 | USD | 11.375 | 11.375 | 11.375 | 11.375 | 11.375 | +0.25 (+2.25%) | 1,400 |
| 29 Sep 1982 | USD | 11.125 | 11.125 | 10.875 | 11.125 | 11.125 | +0.125 (+1.14%) | 7,600 |
| 28 Sep 1982 | USD | 11 | 12 | 10.875 | 11 | 11 | -1.125 (-9.28%) | 11,200 |
| 27 Sep 1982 | USD | 12.125 | 12.25 | 12 | 12.125 | 12.125 | 0.0 (0.0%) | 2,400 |
| 24 Sep 1982 | USD | 12.125 | 12.25 | 12.125 | 12.125 | 12.125 | 0.0 (0.0%) | 6,100 |
| 23 Sep 1982 | USD | 12.125 | 12.25 | 11.875 | 12.125 | 12.125 | +0.125 (+1.04%) | 6,200 |
| 22 Sep 1982 | USD | 12 | 12.75 | 11.5 | 12 | 12 | -0.875 (-6.80%) | 28,200 |
| 21 Sep 1982 | USD | 12.875 | 13.375 | 12.75 | 12.875 | 12.875 | -0.125 (-0.96%) | 19,100 |
| 20 Sep 1982 | USD | 13 | 13 | 12.375 | 13 | 13 | +1 (+8.33%) | 29,100 |
| 17 Sep 1982 | USD | 12 | 12.5 | 12 | 12 | 12 | -0.125 (-1.03%) | 15,900 |
| 16 Sep 1982 | USD | 12.125 | 12.375 | 12 | 12.125 | 12.125 | +0.625 (+5.43%) | 16,700 |
| 15 Sep 1982 | USD | 11.5 | 11.5 | 10.625 | 11.5 | 11.5 | +1 (+9.52%) | 17,700 |
| 14 Sep 1982 | USD | 10.5 | 11.625 | 10.5 | 10.5 | 10.5 | -0.375 (-3.45%) | 19,800 |
| 13 Sep 1982 | USD | 10.875 | 11.125 | 10.625 | 10.875 | 10.875 | +0.75 (+7.41%) | 26,000 |
| 10 Sep 1982 | USD | 10.125 | 10.25 | 10 | 10.125 | 10.125 | +1 (+10.96%) | 11,900 |
| 9 Sep 1982 | USD | 9.125 | 9.125 | 9 | 9.125 | 9.125 | +0.875 (+10.61%) | 17,400 |
| 8 Sep 1982 | USD | 8.25 | 8.25 | 8.125 | 8.25 | 8.25 | +0.25 (+3.13%) | 6,500 |
| 7 Sep 1982 | USD | 8 | 8 | 7.75 | 8 | 8 | +0.375 (+4.92%) | 3,800 |
| 6 Sep 1982 | USD | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 7.625 | 7.75 | 7.5 | 7.625 | 7.625 | -0.125 (-1.61%) | 7,000 |
| 2 Sep 1982 | USD | 7.75 | 8 | 7.75 | 7.75 | 7.75 | -0.25 (-3.13%) | 1,700 |
| 1 Sep 1982 | USD | 8 | 8.375 | 8 | 8 | 8 | -0.375 (-4.48%) | 1,200 |
| 31 Aug 1982 | USD | 8.375 | 8.5 | 8.375 | 8.375 | 8.375 | 0.0 (0.0%) | 2,200 |
| 30 Aug 1982 | USD | 8.375 | 8.375 | 8.375 | 8.375 | 8.375 | -0.125 (-1.47%) | 1,200 |
| 27 Aug 1982 | USD | 8.5 | 8.625 | 8.375 | 8.5 | 8.5 | -0.125 (-1.45%) | 4,900 |
| 26 Aug 1982 | USD | 8.625 | 8.875 | 8.625 | 8.625 | 8.625 | -0.125 (-1.43%) | 3,300 |
