| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 1982 | USD | 38.124 | 38.251 | 37.625 | 38.124 | 15.885 | +0.125 (+0.33%) | 43,500 |
| 29 Oct 1982 | USD | 37.999 | 38.498 | 37.75 | 37.999 | 15.8329 | -0.499 (-1.30%) | 108,200 |
| 28 Oct 1982 | USD | 38.498 | 38.75 | 37.999 | 38.498 | 16.0408 | 0.0 (0.0%) | 79,300 |
| 27 Oct 1982 | USD | 38.498 | 39.374 | 38.124 | 38.498 | 16.0408 | +0.124 (+0.32%) | 112,500 |
| 26 Oct 1982 | USD | 38.374 | 38.374 | 36.876 | 38.374 | 15.9892 | -0.252 (-0.65%) | 166,900 |
| 25 Oct 1982 | USD | 38.626 | 39.374 | 38.374 | 38.626 | 16.0942 | -1.375 (-3.44%) | 111,000 |
| 22 Oct 1982 | USD | 40.001 | 40.5 | 39.751 | 40.001 | 16.6671 | +0.125 (+0.31%) | 169,700 |
| 21 Oct 1982 | USD | 39.876 | 39.876 | 39.125 | 39.876 | 16.615 | +0.624 (+1.59%) | 194,100 |
| 20 Oct 1982 | USD | 39.252 | 40.126 | 38.626 | 39.252 | 16.355 | -0.874 (-2.18%) | 210,000 |
| 19 Oct 1982 | USD | 40.126 | 40.25 | 39 | 40.126 | 16.7192 | +0.5 (+1.26%) | 130,000 |
| 18 Oct 1982 | USD | 39.626 | 39.876 | 38.251 | 39.626 | 16.5108 | +1.502 (+3.94%) | 171,100 |
| 15 Oct 1982 | USD | 38.124 | 38.626 | 37.625 | 38.124 | 15.885 | -0.374 (-0.97%) | 135,900 |
| 14 Oct 1982 | USD | 38.498 | 38.626 | 37.5 | 38.498 | 16.0408 | +0.124 (+0.32%) | 283,700 |
| 13 Oct 1982 | USD | 38.374 | 38.875 | 38.251 | 38.374 | 15.9892 | 0.0 (0.0%) | 183,100 |
| 12 Oct 1982 | USD | 38.374 | 38.626 | 37.874 | 38.374 | 15.9892 | -0.252 (-0.65%) | 165,300 |
| 11 Oct 1982 | USD | 38.626 | 39.876 | 38.251 | 38.626 | 16.0942 | +0.502 (+1.32%) | 268,700 |
| 8 Oct 1982 | USD | 38.124 | 38.498 | 37.001 | 38.124 | 15.885 | +1.625 (+4.45%) | 397,400 |
| 7 Oct 1982 | USD | 36.499 | 37.126 | 36 | 36.499 | 15.2079 | +1.001 (+2.82%) | 467,700 |
| 6 Oct 1982 | USD | 35.498 | 35.498 | 33.374 | 35.498 | 14.7908 | +1.872 (+5.57%) | 235,600 |
| 5 Oct 1982 | USD | 33.626 | 33.876 | 33.125 | 33.626 | 14.0108 | +0.751 (+2.28%) | 95,000 |
| 4 Oct 1982 | USD | 32.875 | 33.125 | 32.498 | 32.875 | 13.6979 | -0.125 (-0.38%) | 90,300 |
| 1 Oct 1982 | USD | 33 | 33.374 | 31.75 | 33 | 13.75 | +1.001 (+3.13%) | 133,500 |
| 30 Sep 1982 | USD | 31.999 | 32.124 | 31.5 | 31.999 | 13.3329 | -0.125 (-0.39%) | 113,500 |
| 29 Sep 1982 | USD | 32.124 | 32.75 | 31.625 | 32.124 | 13.385 | -0.502 (-1.54%) | 73,900 |
| 28 Sep 1982 | USD | 32.626 | 33.374 | 32.498 | 32.626 | 13.5942 | -0.374 (-1.13%) | 158,300 |
| 27 Sep 1982 | USD | 33 | 33 | 31.874 | 33 | 13.75 | +0.125 (+0.38%) | 218,400 |
| 24 Sep 1982 | USD | 32.875 | 33.252 | 32.498 | 32.875 | 13.6979 | -0.125 (-0.38%) | 118,300 |
| 23 Sep 1982 | USD | 33 | 33 | 31.625 | 33 | 13.75 | +0.749 (+2.32%) | 208,700 |
| 22 Sep 1982 | USD | 32.251 | 33.626 | 32.251 | 32.251 | 13.4379 | -0.375 (-1.15%) | 556,800 |
| 21 Sep 1982 | USD | 32.626 | 33 | 30.499 | 32.626 | 13.5942 | +1.625 (+5.24%) | 184,800 |
