| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 1982 | USD | 28.375 | 28.75 | 28.25 | 28.375 | 9.4583 | -1 (-3.40%) | 627,000 |
| 22 Oct 1982 | USD | 29.375 | 30.125 | 28.625 | 29.375 | 9.7917 | -0.125 (-0.42%) | 431,300 |
| 21 Oct 1982 | USD | 29.5 | 30.5 | 28.375 | 29.5 | 9.8333 | -1.25 (-4.07%) | 546,300 |
| 20 Oct 1982 | USD | 30.75 | 30.75 | 27.875 | 30.75 | 10.25 | +2.75 (+9.82%) | 507,200 |
| 19 Oct 1982 | USD | 28 | 28.125 | 27.625 | 28 | 9.3333 | +0.25 (+0.90%) | 239,000 |
| 18 Oct 1982 | USD | 27.75 | 27.875 | 27 | 27.75 | 9.25 | +0.25 (+0.91%) | 300,200 |
| 15 Oct 1982 | USD | 27.5 | 27.625 | 27 | 27.5 | 9.1667 | -0.25 (-0.90%) | 227,100 |
| 14 Oct 1982 | USD | 27.75 | 28.75 | 27.625 | 27.75 | 9.25 | 0.0 (0.0%) | 417,100 |
| 13 Oct 1982 | USD | 27.75 | 28 | 26.875 | 27.75 | 9.25 | +0.875 (+3.26%) | 533,100 |
| 12 Oct 1982 | USD | 26.875 | 27.375 | 25.625 | 26.875 | 8.9583 | +1.125 (+4.37%) | 568,800 |
| 11 Oct 1982 | USD | 25.75 | 26.25 | 25.5 | 25.75 | 8.5833 | 0.0 (0.0%) | 213,600 |
| 8 Oct 1982 | USD | 25.75 | 26.25 | 25.375 | 25.75 | 8.5833 | -0.75 (-2.83%) | 261,000 |
| 7 Oct 1982 | USD | 26.5 | 27 | 26.375 | 26.5 | 8.8333 | +0.5 (+1.92%) | 473,500 |
| 6 Oct 1982 | USD | 26 | 26.375 | 25.625 | 26 | 8.6667 | +0.375 (+1.46%) | 479,000 |
| 5 Oct 1982 | USD | 25.625 | 26.5 | 25.5 | 25.625 | 8.5417 | -0.125 (-0.49%) | 288,600 |
| 4 Oct 1982 | USD | 25.75 | 26.25 | 25.375 | 25.75 | 8.5833 | +0.5 (+1.98%) | 352,000 |
| 1 Oct 1982 | USD | 25.25 | 25.375 | 24.25 | 25.25 | 8.4167 | +0.875 (+3.59%) | 300,700 |
| 30 Sep 1982 | USD | 24.375 | 24.75 | 23.625 | 24.375 | 8.125 | +0.5 (+2.09%) | 290,200 |
| 29 Sep 1982 | USD | 23.875 | 24.25 | 23.125 | 23.875 | 7.9583 | -0.375 (-1.55%) | 199,400 |
| 28 Sep 1982 | USD | 24.25 | 24.875 | 23.875 | 24.25 | 8.0833 | -0.625 (-2.51%) | 123,400 |
| 27 Sep 1982 | USD | 24.875 | 25.125 | 24.625 | 24.875 | 8.2917 | -0.125 (-0.50%) | 95,200 |
| 24 Sep 1982 | USD | 25 | 25.75 | 25 | 25 | 8.3333 | -0.25 (-0.99%) | 390,300 |
| 23 Sep 1982 | USD | 25.25 | 25.5 | 24.625 | 25.25 | 8.4167 | +0.25 (+1%) | 470,300 |
| 22 Sep 1982 | USD | 25 | 25.25 | 24.375 | 25 | 8.3333 | +1 (+4.17%) | 864,500 |
| 21 Sep 1982 | USD | 24 | 24 | 23 | 24 | 8 | +1 (+4.35%) | 555,500 |
| 20 Sep 1982 | USD | 23 | 23.25 | 22.875 | 23 | 7.6667 | -0.375 (-1.60%) | 321,800 |
| 17 Sep 1982 | USD | 23.375 | 23.625 | 22.5 | 23.375 | 7.7917 | -0.5 (-2.09%) | 174,200 |
| 16 Sep 1982 | USD | 23.875 | 24.25 | 23.75 | 23.875 | 7.9583 | -0.375 (-1.55%) | 266,500 |
| 15 Sep 1982 | USD | 24.25 | 24.375 | 23.875 | 24.25 | 8.0833 | +0.125 (+0.52%) | 119,100 |
| 14 Sep 1982 | USD | 24.125 | 24.625 | 24 | 24.125 | 8.0417 | +0.25 (+1.05%) | 237,400 |
