| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 1982 | USD | 27.75 | 28 | 27.75 | 27.75 | 26.4286 | -0.625 (-2.20%) | 10,100 |
| 19 Oct 1982 | USD | 28.375 | 28.375 | 27.75 | 28.375 | 27.0238 | -0.5 (-1.73%) | 41,200 |
| 18 Oct 1982 | USD | 28.875 | 28.875 | 28.5 | 28.875 | 27.5 | +1.249 (+4.52%) | 51,300 |
| 15 Oct 1982 | USD | 27.626 | 28.25 | 27.626 | 27.626 | 26.3105 | +0.251 (+0.92%) | 44,100 |
| 14 Oct 1982 | USD | 27.375 | 28.5 | 27.375 | 27.375 | 26.0714 | -1.125 (-3.95%) | 106,400 |
| 13 Oct 1982 | USD | 28.5 | 28.75 | 27.75 | 28.5 | 27.1429 | +1.25 (+4.59%) | 261,200 |
| 12 Oct 1982 | USD | 27.25 | 27.5 | 26.625 | 27.25 | 25.9524 | -0.5 (-1.80%) | 141,100 |
| 11 Oct 1982 | USD | 27.75 | 28.25 | 25.75 | 27.75 | 26.4286 | +2.5 (+9.90%) | 324,600 |
| 8 Oct 1982 | USD | 25.25 | 25.5 | 24.75 | 25.25 | 24.0476 | +1.5 (+6.32%) | 43,600 |
| 7 Oct 1982 | USD | 23.75 | 23.75 | 23.25 | 23.75 | 22.619 | +0.625 (+2.70%) | 40,900 |
| 6 Oct 1982 | USD | 23.125 | 23.125 | 22.5 | 23.125 | 22.0238 | +0.749 (+3.35%) | 14,100 |
| 5 Oct 1982 | USD | 22.376 | 22.5 | 22.376 | 22.376 | 21.3105 | -0.124 (-0.55%) | 1,400 |
| 4 Oct 1982 | USD | 22.5 | 22.625 | 22.5 | 22.5 | 21.4286 | -0.5 (-2.17%) | 4,700 |
| 1 Oct 1982 | USD | 23 | 23.125 | 22.875 | 23 | 21.9048 | +0.125 (+0.55%) | 6,500 |
| 30 Sep 1982 | USD | 22.875 | 23.125 | 22.875 | 22.875 | 21.7857 | -0.125 (-0.54%) | 10,400 |
| 29 Sep 1982 | USD | 23 | 23.25 | 23 | 23 | 21.9048 | 0.0 (0.0%) | 9,400 |
| 28 Sep 1982 | USD | 23 | 23 | 22.75 | 23 | 21.9048 | -0.125 (-0.54%) | 6,600 |
| 27 Sep 1982 | USD | 23.125 | 23.125 | 23 | 23.125 | 22.0238 | -0.5 (-2.12%) | 1,200 |
| 24 Sep 1982 | USD | 23.625 | 23.75 | 23.625 | 23.625 | 22.5 | -0.25 (-1.05%) | 300 |
| 23 Sep 1982 | USD | 23.875 | 24 | 23.75 | 23.875 | 22.7381 | -0.25 (-1.04%) | 6,300 |
| 22 Sep 1982 | USD | 24.125 | 24.375 | 24 | 24.125 | 22.9762 | +0.125 (+0.52%) | 11,600 |
| 21 Sep 1982 | USD | 24 | 24 | 23.625 | 24 | 22.8571 | +0.5 (+2.13%) | 16,700 |
| 20 Sep 1982 | USD | 23.5 | 23.5 | 23.25 | 23.5 | 22.381 | -0.125 (-0.53%) | 1,500 |
| 17 Sep 1982 | USD | 23.625 | 23.875 | 23.625 | 23.625 | 22.5 | -0.875 (-3.57%) | 54,100 |
| 16 Sep 1982 | USD | 24.5 | 24.5 | 24.375 | 24.5 | 23.3333 | 0.0 (0.0%) | 10,200 |
| 15 Sep 1982 | USD | 24.5 | 24.5 | 24.5 | 24.5 | 23.3333 | -0.125 (-0.51%) | 25,700 |
| 14 Sep 1982 | USD | 24.625 | 24.625 | 24.375 | 24.625 | 23.4524 | +0.5 (+2.07%) | 17,500 |
| 13 Sep 1982 | USD | 24.125 | 24.125 | 23.75 | 24.125 | 22.9762 | +0.25 (+1.05%) | 6,100 |
| 10 Sep 1982 | USD | 23.875 | 24 | 23.75 | 23.875 | 22.7381 | -0.625 (-2.55%) | 8,800 |
| 9 Sep 1982 | USD | 24.5 | 24.625 | 24.375 | 24.5 | 23.3333 | -1.625 (-6.22%) | 12,600 |
