| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 1982 | USD | 26.25 | 26.75 | 26.25 | 26.25 | 5 | -0.375 (-1.41%) | 11,000 |
| 22 Oct 1982 | USD | 26.625 | 26.875 | 26.625 | 26.625 | 5.0714 | -0.125 (-0.47%) | 20,200 |
| 21 Oct 1982 | USD | 26.75 | 27.125 | 26.625 | 26.75 | 5.0952 | -1 (-3.60%) | 13,100 |
| 20 Oct 1982 | USD | 27.75 | 28 | 27.75 | 27.75 | 5.2857 | -0.625 (-2.20%) | 10,100 |
| 19 Oct 1982 | USD | 28.375 | 28.375 | 27.75 | 28.375 | 5.4048 | -0.5 (-1.73%) | 41,200 |
| 18 Oct 1982 | USD | 28.875 | 28.875 | 28.5 | 28.875 | 5.5 | +1.249 (+4.52%) | 51,300 |
| 15 Oct 1982 | USD | 27.626 | 28.25 | 27.626 | 27.626 | 5.2621 | +0.251 (+0.92%) | 44,100 |
| 14 Oct 1982 | USD | 27.375 | 28.5 | 27.375 | 27.375 | 5.2143 | -1.125 (-3.95%) | 106,400 |
| 13 Oct 1982 | USD | 28.5 | 28.75 | 27.75 | 28.5 | 5.4286 | +1.25 (+4.59%) | 261,200 |
| 12 Oct 1982 | USD | 27.25 | 27.5 | 26.625 | 27.25 | 5.1905 | -0.5 (-1.80%) | 141,100 |
| 11 Oct 1982 | USD | 27.75 | 28.25 | 25.75 | 27.75 | 5.2857 | +2.5 (+9.90%) | 324,600 |
| 8 Oct 1982 | USD | 25.25 | 25.5 | 24.75 | 25.25 | 4.8095 | +1.5 (+6.32%) | 43,600 |
| 7 Oct 1982 | USD | 23.75 | 23.75 | 23.25 | 23.75 | 4.5238 | +0.625 (+2.70%) | 40,900 |
| 6 Oct 1982 | USD | 23.125 | 23.125 | 22.5 | 23.125 | 4.4048 | +0.749 (+3.35%) | 14,100 |
| 5 Oct 1982 | USD | 22.376 | 22.5 | 22.376 | 22.376 | 4.2621 | -0.124 (-0.55%) | 1,400 |
| 4 Oct 1982 | USD | 22.5 | 22.625 | 22.5 | 22.5 | 4.2857 | -0.5 (-2.17%) | 4,700 |
| 1 Oct 1982 | USD | 23 | 23.125 | 22.875 | 23 | 4.381 | +0.125 (+0.55%) | 6,500 |
| 30 Sep 1982 | USD | 22.875 | 23.125 | 22.875 | 22.875 | 4.3571 | -0.125 (-0.54%) | 10,400 |
| 29 Sep 1982 | USD | 23 | 23.25 | 23 | 23 | 4.381 | 0.0 (0.0%) | 9,400 |
| 28 Sep 1982 | USD | 23 | 23 | 22.75 | 23 | 4.381 | -0.125 (-0.54%) | 6,600 |
| 27 Sep 1982 | USD | 23.125 | 23.125 | 23 | 23.125 | 4.4048 | -0.5 (-2.12%) | 1,200 |
| 24 Sep 1982 | USD | 23.625 | 23.75 | 23.625 | 23.625 | 4.5 | -0.25 (-1.05%) | 300 |
| 23 Sep 1982 | USD | 23.875 | 24 | 23.75 | 23.875 | 4.5476 | -0.25 (-1.04%) | 6,300 |
| 22 Sep 1982 | USD | 24.125 | 24.375 | 24 | 24.125 | 4.5952 | +0.125 (+0.52%) | 11,600 |
| 21 Sep 1982 | USD | 24 | 24 | 23.625 | 24 | 4.5714 | +0.5 (+2.13%) | 16,700 |
| 20 Sep 1982 | USD | 23.5 | 23.5 | 23.25 | 23.5 | 4.4762 | -0.125 (-0.53%) | 1,500 |
| 17 Sep 1982 | USD | 23.625 | 23.875 | 23.625 | 23.625 | 4.5 | -0.875 (-3.57%) | 54,100 |
| 16 Sep 1982 | USD | 24.5 | 24.5 | 24.375 | 24.5 | 4.6667 | 0.0 (0.0%) | 10,200 |
| 15 Sep 1982 | USD | 24.5 | 24.5 | 24.5 | 24.5 | 4.6667 | -0.125 (-0.51%) | 25,700 |
| 14 Sep 1982 | USD | 24.625 | 24.625 | 24.375 | 24.625 | 4.6905 | +0.5 (+2.07%) | 17,500 |
