| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 1982 | USD | 23.875 | 24.125 | 23.625 | 23.875 | 7.9583 | +0.125 (+0.53%) | 125,600 |
| 10 Sep 1982 | USD | 23.75 | 24.25 | 22 | 23.75 | 7.9167 | -0.25 (-1.04%) | 415,500 |
| 9 Sep 1982 | USD | 24 | 24.75 | 23.375 | 24 | 8 | +1 (+4.35%) | 270,600 |
| 8 Sep 1982 | USD | 23 | 23.375 | 22.125 | 23 | 7.6667 | +0.625 (+2.79%) | 196,300 |
| 7 Sep 1982 | USD | 22.375 | 22.75 | 22 | 22.375 | 7.4583 | -1 (-4.28%) | 224,100 |
| 6 Sep 1982 | USD | 23.375 | 23.375 | 23.375 | 23.375 | 7.7917 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 23.375 | 24.625 | 22.625 | 23.375 | 7.7917 | -0.25 (-1.06%) | 356,000 |
| 2 Sep 1982 | USD | 23.625 | 23.75 | 23 | 23.625 | 7.875 | -0.125 (-0.53%) | 450,700 |
| 1 Sep 1982 | USD | 23.75 | 25.75 | 22.75 | 23.75 | 7.9167 | +1.125 (+4.97%) | 1,047,500 |
| 31 Aug 1982 | USD | 22.625 | 22.75 | 21.875 | 22.625 | 7.5417 | +0.5 (+2.26%) | 300,800 |
| 30 Aug 1982 | USD | 22.125 | 22.125 | 20.75 | 22.125 | 7.375 | +0.75 (+3.51%) | 141,000 |
| 27 Aug 1982 | USD | 21.375 | 22.375 | 21 | 21.375 | 7.125 | -1.125 (-5%) | 301,500 |
| 26 Aug 1982 | USD | 22.5 | 22.875 | 21.75 | 22.5 | 7.5 | +0.875 (+4.05%) | 395,900 |
| 25 Aug 1982 | USD | 21.625 | 22.125 | 20.75 | 21.625 | 7.2083 | +1.125 (+5.49%) | 434,000 |
| 24 Aug 1982 | USD | 20.5 | 20.75 | 20 | 20.5 | 6.8333 | +0.625 (+3.14%) | 353,200 |
| 23 Aug 1982 | USD | 19.875 | 20 | 19.125 | 19.875 | 6.625 | +0.625 (+3.25%) | 367,600 |
| 20 Aug 1982 | USD | 19.25 | 20.125 | 18.75 | 19.25 | 6.4167 | +0.875 (+4.76%) | 689,600 |
| 19 Aug 1982 | USD | 18.375 | 18.5 | 17.125 | 18.375 | 6.125 | +1.125 (+6.52%) | 395,900 |
| 18 Aug 1982 | USD | 17.25 | 17.625 | 17.125 | 17.25 | 5.75 | +0.25 (+1.47%) | 150,600 |
| 17 Aug 1982 | USD | 17 | 17.125 | 16.5 | 17 | 5.6667 | +0.125 (+0.74%) | 111,400 |
| 16 Aug 1982 | USD | 16.875 | 17.625 | 16.5 | 16.875 | 5.625 | +0.375 (+2.27%) | 150,200 |
| 13 Aug 1982 | USD | 16.5 | 16.625 | 16.125 | 16.5 | 5.5 | +0.25 (+1.54%) | 103,000 |
| 12 Aug 1982 | USD | 16.25 | 16.5 | 16.25 | 16.25 | 5.4167 | 0.0 (0.0%) | 61,400 |
| 11 Aug 1982 | USD | 16.25 | 16.375 | 16.25 | 16.25 | 5.4167 | 0.0 (0.0%) | 68,600 |
| 10 Aug 1982 | USD | 16.25 | 16.625 | 16.25 | 16.25 | 5.4167 | -0.125 (-0.76%) | 174,800 |
| 9 Aug 1982 | USD | 16.375 | 16.375 | 16 | 16.375 | 5.4583 | 0.0 (0.0%) | 62,900 |
| 6 Aug 1982 | USD | 16.375 | 16.5 | 16.25 | 16.375 | 5.4583 | -0.125 (-0.76%) | 117,500 |
| 5 Aug 1982 | USD | 16.5 | 16.625 | 16.25 | 16.5 | 5.5 | -0.125 (-0.75%) | 209,600 |
| 4 Aug 1982 | USD | 16.625 | 16.75 | 16.5 | 16.625 | 5.5417 | -0.125 (-0.75%) | 97,000 |
| 3 Aug 1982 | USD | 16.75 | 17.25 | 16.75 | 16.75 | 5.5833 | -0.375 (-2.19%) | 164,900 |
