| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 1982 | USD | 26.125 | 26.125 | 25.75 | 26.125 | 24.881 | +0.25 (+0.97%) | 66,700 |
| 7 Sep 1982 | USD | 25.875 | 26.125 | 25.875 | 25.875 | 24.6429 | +0.375 (+1.47%) | 27,300 |
| 6 Sep 1982 | USD | 25.5 | 25.5 | 25.5 | 25.5 | 24.2857 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 25.5 | 25.5 | 25.001 | 25.5 | 24.2857 | +0.75 (+3.03%) | 47,200 |
| 2 Sep 1982 | USD | 24.75 | 24.75 | 24.25 | 24.75 | 23.5714 | +0.75 (+3.13%) | 4,300 |
| 1 Sep 1982 | USD | 24 | 24.25 | 24 | 24 | 22.8571 | +0.25 (+1.05%) | 39,400 |
| 31 Aug 1982 | USD | 23.75 | 23.875 | 23.75 | 23.75 | 22.619 | +0.125 (+0.53%) | 6,700 |
| 30 Aug 1982 | USD | 23.625 | 23.75 | 23.5 | 23.625 | 22.5 | -0.75 (-3.08%) | 27,300 |
| 27 Aug 1982 | USD | 24.375 | 24.5 | 24.25 | 24.375 | 23.2143 | -0.25 (-1.02%) | 21,800 |
| 26 Aug 1982 | USD | 24.625 | 25.25 | 24.625 | 24.625 | 23.4524 | -0.75 (-2.96%) | 19,800 |
| 25 Aug 1982 | USD | 25.375 | 25.375 | 24.625 | 25.375 | 24.1667 | +1.75 (+7.41%) | 113,000 |
| 24 Aug 1982 | USD | 23.625 | 23.75 | 23.5 | 23.625 | 22.5 | +0.5 (+2.16%) | 21,800 |
| 23 Aug 1982 | USD | 23.125 | 23.25 | 22.75 | 23.125 | 22.0238 | +0.25 (+1.09%) | 17,700 |
| 20 Aug 1982 | USD | 22.875 | 22.875 | 22.625 | 22.875 | 21.7857 | +0.375 (+1.67%) | 7,600 |
| 19 Aug 1982 | USD | 22.5 | 22.5 | 22 | 22.5 | 21.4286 | +0.875 (+4.05%) | 17,800 |
| 18 Aug 1982 | USD | 21.625 | 22.75 | 21.625 | 21.625 | 20.5952 | +0.375 (+1.76%) | 56,600 |
| 17 Aug 1982 | USD | 21.25 | 21.375 | 20.75 | 21.25 | 20.2381 | -0.25 (-1.16%) | 11,600 |
| 16 Aug 1982 | USD | 21.5 | 21.625 | 21.5 | 21.5 | 20.4762 | 0.0 (0.0%) | 2,700 |
| 13 Aug 1982 | USD | 21.5 | 21.5 | 21.375 | 21.5 | 20.4762 | +0.75 (+3.61%) | 7,000 |
| 12 Aug 1982 | USD | 20.75 | 20.75 | 20.625 | 20.75 | 19.7619 | -0.125 (-0.60%) | 1,800 |
| 11 Aug 1982 | USD | 20.875 | 20.875 | 20.625 | 20.875 | 19.881 | +0.25 (+1.21%) | 36,600 |
| 10 Aug 1982 | USD | 20.625 | 20.875 | 20.625 | 20.625 | 19.6429 | 0.0 (0.0%) | 5,000 |
| 9 Aug 1982 | USD | 20.625 | 20.75 | 20.5 | 20.625 | 19.6429 | -0.5 (-2.37%) | 8,900 |
| 6 Aug 1982 | USD | 21.125 | 21.125 | 21.125 | 21.125 | 20.119 | +0.125 (+0.60%) | 5,900 |
| 5 Aug 1982 | USD | 21 | 21.5 | 20.75 | 21 | 20 | -0.5 (-2.33%) | 117,400 |
| 4 Aug 1982 | USD | 21.5 | 21.875 | 21.5 | 21.5 | 20.4762 | -0.5 (-2.27%) | 36,600 |
| 3 Aug 1982 | USD | 22 | 22.25 | 21.875 | 22 | 20.9524 | -0.625 (-2.76%) | 22,300 |
| 2 Aug 1982 | USD | 22.625 | 22.625 | 22.376 | 22.625 | 21.5476 | +0.875 (+4.02%) | 11,300 |
| 30 Jul 1982 | USD | 21.75 | 21.75 | 21.625 | 21.75 | 20.7143 | 0.0 (0.0%) | 3,500 |
| 29 Jul 1982 | USD | 21.75 | 21.75 | 21.375 | 21.75 | 20.7143 | +0.25 (+1.16%) | 13,300 |
