| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 1982 | USD | 17.25 | 17.25 | 16.3752 | 16.8752 | 4.2188 | -0.625 (-3.57%) | 368,000 |
| 17 Sep 1982 | USD | 17.6252 | 18 | 17.1252 | 17.5 | 4.375 | -0.125 (-0.71%) | 88,000 |
| 16 Sep 1982 | USD | 18.5 | 18.5 | 17.6252 | 17.6252 | 4.4063 | -0.875 (-4.73%) | 94,000 |
| 15 Sep 1982 | USD | 18 | 18.5 | 18 | 18.5 | 4.625 | +0.875 (+4.96%) | 209,200 |
| 14 Sep 1982 | USD | 17.6252 | 18.3752 | 17.6252 | 17.6252 | 4.4063 | +0.125 (+0.72%) | 268,400 |
| 13 Sep 1982 | USD | 16 | 17.5 | 16 | 17.5 | 4.375 | +1.5 (+9.38%) | 418,000 |
| 10 Sep 1982 | USD | 16.25 | 16.3752 | 16 | 16 | 4 | -0.25 (-1.54%) | 153,200 |
| 9 Sep 1982 | USD | 15.8752 | 16.6252 | 15.8752 | 16.25 | 4.0625 | +0.625 (+4.00%) | 193,200 |
| 8 Sep 1982 | USD | 16 | 16.25 | 15.5 | 15.6252 | 3.9063 | -0.375 (-2.34%) | 444,800 |
| 7 Sep 1982 | USD | 16.8752 | 16.8752 | 15.25 | 16 | 4 | -1 (-5.88%) | 227,200 |
| 6 Sep 1982 | USD | 17 | 17 | 17 | 17 | 4.25 | +0.125 (+0.74%) | 0 |
| 3 Sep 1982 | USD | 16.8752 | 17.5 | 16.6252 | 16.8752 | 4.2188 | 0.0 (0.0%) | 198,800 |
| 2 Sep 1982 | USD | 16 | 16.8752 | 15.5 | 16.8752 | 4.2188 | +0.875 (+5.47%) | 146,800 |
| 1 Sep 1982 | USD | 17.1252 | 17.1252 | 16 | 16 | 4 | -1.25 (-7.25%) | 213,200 |
| 31 Aug 1982 | USD | 16.8752 | 17.25 | 16.25 | 17.25 | 4.3125 | +0.375 (+2.22%) | 122,800 |
| 30 Aug 1982 | USD | 17.25 | 17.5 | 16.75 | 16.8752 | 4.2188 | -0.375 (-2.17%) | 70,400 |
| 27 Aug 1982 | USD | 17.8752 | 18 | 16.75 | 17.25 | 4.3125 | -0.625 (-3.50%) | 501,600 |
| 26 Aug 1982 | USD | 17.6252 | 18 | 17.5 | 17.8752 | 4.4688 | +0.25 (+1.42%) | 314,800 |
| 25 Aug 1982 | USD | 16.8752 | 17.6252 | 16.3752 | 17.6252 | 4.4063 | +0.75 (+4.44%) | 337,200 |
| 24 Aug 1982 | USD | 16.3752 | 16.8752 | 16 | 16.8752 | 4.2188 | +0.5 (+3.05%) | 508,400 |
| 23 Aug 1982 | USD | 14.75 | 16.3752 | 14.75 | 16.3752 | 4.0938 | +1.625 (+11.02%) | 223,600 |
| 20 Aug 1982 | USD | 14.6252 | 14.75 | 14.6252 | 14.75 | 3.6875 | +0.125 (+0.85%) | 80,800 |
| 19 Aug 1982 | USD | 14.3752 | 14.75 | 14 | 14.6252 | 3.6563 | +0.25 (+1.74%) | 41,200 |
| 18 Aug 1982 | USD | 14.75 | 15.5 | 14 | 14.3752 | 3.5938 | -0.375 (-2.54%) | 184,000 |
| 17 Aug 1982 | USD | 14 | 14.75 | 13.8752 | 14.75 | 3.6875 | +0.75 (+5.36%) | 142,000 |
| 16 Aug 1982 | USD | 14.3752 | 14.75 | 14 | 14 | 3.5 | -0.375 (-2.61%) | 214,000 |
| 13 Aug 1982 | USD | 14 | 14.3752 | 13.8752 | 14.3752 | 3.5938 | +0.375 (+2.68%) | 52,800 |
| 12 Aug 1982 | USD | 14.25 | 14.3752 | 14 | 14 | 3.5 | -0.25 (-1.75%) | 46,800 |
| 11 Aug 1982 | USD | 14.3752 | 14.3752 | 14.25 | 14.25 | 3.5625 | -0.125 (-0.87%) | 103,200 |
| 10 Aug 1982 | USD | 15.6252 | 15.6252 | 14.3752 | 14.3752 | 3.5938 | -1.25 (-8.00%) | 88,800 |
