| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 1982 | USD | 31.001 | 31.5 | 30.751 | 31.001 | 12.9171 | 0.0 (0.0%) | 30,600 |
| 17 Sep 1982 | USD | 31.001 | 32.374 | 31.001 | 31.001 | 12.9171 | -1.25 (-3.88%) | 108,800 |
| 16 Sep 1982 | USD | 32.251 | 32.875 | 32.251 | 32.251 | 13.4379 | -0.123 (-0.38%) | 83,500 |
| 15 Sep 1982 | USD | 32.374 | 32.75 | 31.625 | 32.374 | 13.4892 | +2 (+6.58%) | 293,700 |
| 14 Sep 1982 | USD | 30.374 | 31.375 | 30.125 | 30.374 | 12.6558 | +0.374 (+1.25%) | 123,800 |
| 13 Sep 1982 | USD | 30 | 30.374 | 29.251 | 30 | 12.5 | -0.252 (-0.83%) | 98,300 |
| 10 Sep 1982 | USD | 30.252 | 30.626 | 30 | 30.252 | 12.605 | -0.499 (-1.62%) | 39,000 |
| 9 Sep 1982 | USD | 30.751 | 31.001 | 30.626 | 30.751 | 12.8129 | 0.0 (0.0%) | 51,200 |
| 8 Sep 1982 | USD | 30.751 | 31.25 | 30.626 | 30.751 | 12.8129 | -0.25 (-0.81%) | 80,400 |
| 7 Sep 1982 | USD | 31.001 | 31.874 | 30.374 | 31.001 | 12.9171 | -1.25 (-3.88%) | 87,300 |
| 6 Sep 1982 | USD | 32.251 | 32.251 | 32.251 | 32.251 | 13.4379 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 32.251 | 33.125 | 31.75 | 32.251 | 13.4379 | +0.751 (+2.38%) | 426,700 |
| 2 Sep 1982 | USD | 31.5 | 31.5 | 30.626 | 31.5 | 13.125 | +0.25 (+0.80%) | 166,400 |
| 1 Sep 1982 | USD | 31.25 | 31.874 | 31.001 | 31.25 | 13.0208 | -0.624 (-1.96%) | 96,500 |
| 31 Aug 1982 | USD | 31.874 | 31.999 | 31.126 | 31.874 | 13.2808 | +1.248 (+4.07%) | 182,800 |
| 30 Aug 1982 | USD | 30.626 | 30.626 | 29.498 | 30.626 | 12.7608 | +0.252 (+0.83%) | 48,000 |
| 27 Aug 1982 | USD | 30.374 | 30.751 | 30.125 | 30.374 | 12.6558 | -0.252 (-0.82%) | 71,500 |
| 26 Aug 1982 | USD | 30.626 | 32.251 | 30.125 | 30.626 | 12.7608 | +0.626 (+2.09%) | 247,400 |
| 25 Aug 1982 | USD | 30 | 30.252 | 29.124 | 30 | 12.5 | +1.001 (+3.45%) | 262,400 |
| 24 Aug 1982 | USD | 28.999 | 29.75 | 28.75 | 28.999 | 12.0829 | +0.499 (+1.75%) | 310,500 |
| 23 Aug 1982 | USD | 28.5 | 28.5 | 27.876 | 28.5 | 11.875 | 0.0 (0.0%) | 434,700 |
| 20 Aug 1982 | USD | 28.5 | 28.5 | 27.876 | 28.5 | 11.875 | +0.874 (+3.16%) | 176,200 |
| 19 Aug 1982 | USD | 27.626 | 27.751 | 27.125 | 27.626 | 11.5108 | +0.127 (+0.46%) | 171,200 |
| 18 Aug 1982 | USD | 27.499 | 28.25 | 27.499 | 27.499 | 11.4579 | +0.247 (+0.91%) | 249,800 |
| 17 Aug 1982 | USD | 27.252 | 27.252 | 26.124 | 27.252 | 11.355 | +1.128 (+4.32%) | 181,900 |
| 16 Aug 1982 | USD | 26.124 | 26.875 | 26.124 | 26.124 | 10.885 | +0.125 (+0.48%) | 81,500 |
| 13 Aug 1982 | USD | 25.999 | 26.124 | 25.375 | 25.999 | 10.8329 | +0.499 (+1.96%) | 140,800 |
| 12 Aug 1982 | USD | 25.5 | 25.625 | 24.751 | 25.5 | 10.625 | +0.749 (+3.03%) | 73,600 |
| 11 Aug 1982 | USD | 24.751 | 25.001 | 24.499 | 24.751 | 10.3129 | 0.0 (0.0%) | 49,100 |
| 10 Aug 1982 | USD | 24.751 | 25.126 | 24.125 | 24.751 | 10.3129 | +0.252 (+1.03%) | 121,100 |
