| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 1982 | USD | 18.8752 | 20 | 18.8752 | 19.75 | 4.9375 | +1.25 (+6.76%) | 205,600 |
| 29 Oct 1982 | USD | 18.75 | 18.75 | 18 | 18.5 | 4.625 | -0.25 (-1.33%) | 104,400 |
| 28 Oct 1982 | USD | 18.75 | 18.8752 | 18.5 | 18.75 | 4.6875 | 0.0 (0.0%) | 212,800 |
| 27 Oct 1982 | USD | 18.5 | 19.25 | 18.5 | 18.75 | 4.6875 | +0.25 (+1.35%) | 538,400 |
| 26 Oct 1982 | USD | 18.1252 | 19.1252 | 18.1252 | 18.5 | 4.625 | +0.5 (+2.78%) | 513,600 |
| 25 Oct 1982 | USD | 19.1252 | 19.1252 | 18 | 18 | 4.5 | -1.625 (-8.28%) | 477,600 |
| 22 Oct 1982 | USD | 19.75 | 20.5 | 19.6252 | 19.6252 | 4.9063 | -0.125 (-0.63%) | 163,600 |
| 21 Oct 1982 | USD | 20.5 | 20.5 | 19.75 | 19.75 | 4.9375 | -0.75 (-3.66%) | 296,800 |
| 20 Oct 1982 | USD | 19.75 | 20.8752 | 19.75 | 20.5 | 5.125 | +0.75 (+3.80%) | 311,600 |
| 19 Oct 1982 | USD | 20.75 | 21.3752 | 19.75 | 19.75 | 4.9375 | -1 (-4.82%) | 348,400 |
| 18 Oct 1982 | USD | 19.75 | 21.25 | 19.75 | 20.75 | 5.1875 | +1 (+5.06%) | 440,400 |
| 15 Oct 1982 | USD | 20.1252 | 20.1252 | 19.6252 | 19.75 | 4.9375 | -0.625 (-3.07%) | 467,200 |
| 14 Oct 1982 | USD | 20.75 | 22.1252 | 19.75 | 20.3752 | 5.0938 | -0.375 (-1.81%) | 1,224,400 |
| 13 Oct 1982 | USD | 19.75 | 21.3752 | 19.75 | 20.75 | 5.1875 | +2.75 (+15.28%) | 630,800 |
| 12 Oct 1982 | USD | 17.5 | 18.5 | 17.5 | 18 | 4.5 | +0.75 (+4.35%) | 368,400 |
| 11 Oct 1982 | USD | 16.8752 | 17.8752 | 16.8752 | 17.25 | 4.3125 | +0.375 (+2.22%) | 306,800 |
| 8 Oct 1982 | USD | 16.8752 | 16.8752 | 16.75 | 16.8752 | 4.2188 | 0.0 (0.0%) | 121,200 |
| 7 Oct 1982 | USD | 16.8752 | 17.25 | 16.8752 | 16.8752 | 4.2188 | 0.0 (0.0%) | 218,800 |
| 6 Oct 1982 | USD | 16.75 | 17.1252 | 16.75 | 16.8752 | 4.2188 | +0.5 (+3.05%) | 85,600 |
| 5 Oct 1982 | USD | 16.75 | 16.8752 | 16.3752 | 16.3752 | 4.0938 | -0.375 (-2.24%) | 267,200 |
| 4 Oct 1982 | USD | 16.3752 | 17.1252 | 16 | 16.75 | 4.1875 | +0.375 (+2.29%) | 152,000 |
| 1 Oct 1982 | USD | 15.8752 | 16.6252 | 15.6252 | 16.3752 | 4.0938 | +0.5 (+3.15%) | 238,000 |
| 30 Sep 1982 | USD | 16 | 16 | 15.8752 | 15.8752 | 3.9688 | -0.125 (-0.78%) | 82,800 |
| 29 Sep 1982 | USD | 16.75 | 16.8752 | 15.8752 | 16 | 4 | -0.75 (-4.48%) | 338,000 |
| 28 Sep 1982 | USD | 16.75 | 17.1252 | 16.75 | 16.75 | 4.1875 | 0.0 (0.0%) | 378,400 |
| 27 Sep 1982 | USD | 17.1252 | 17.1252 | 16.75 | 16.75 | 4.1875 | -0.5 (-2.90%) | 236,400 |
| 24 Sep 1982 | USD | 17.1252 | 17.5 | 16.8752 | 17.25 | 4.3125 | +0.125 (+0.73%) | 103,200 |
| 23 Sep 1982 | USD | 17.6252 | 17.6252 | 17.1252 | 17.1252 | 4.2813 | -0.5 (-2.84%) | 132,000 |
| 22 Sep 1982 | USD | 17.5 | 18.1252 | 17.25 | 17.6252 | 4.4063 | +0.125 (+0.72%) | 132,800 |
| 21 Sep 1982 | USD | 17.25 | 18 | 17.25 | 17.5 | 4.375 | +0.625 (+3.70%) | 72,000 |
