| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 1982 | USD | 81.625 | 82.375 | 80.5 | 81.625 | 19.5088 | -0.375 (-0.46%) | 939,000 |
| 26 Oct 1982 | USD | 82 | 82.125 | 79.375 | 82 | 19.5985 | +2 (+2.50%) | 1,259,300 |
| 25 Oct 1982 | USD | 80 | 81.875 | 80 | 80 | 19.1205 | -2.75 (-3.32%) | 1,073,600 |
| 22 Oct 1982 | USD | 82.75 | 84.75 | 82.75 | 82.75 | 19.7777 | -1 (-1.19%) | 1,139,000 |
| 21 Oct 1982 | USD | 83.75 | 84.75 | 82 | 83.75 | 20.0167 | -0.75 (-0.89%) | 1,204,900 |
| 20 Oct 1982 | USD | 84.5 | 84.5 | 81.5 | 84.5 | 20.196 | +2.375 (+2.89%) | 1,142,600 |
| 19 Oct 1982 | USD | 82.125 | 83.5 | 81.25 | 82.125 | 19.6283 | -0.875 (-1.05%) | 1,215,500 |
| 18 Oct 1982 | USD | 83 | 83 | 79.625 | 83 | 19.8375 | +3.5 (+4.40%) | 1,135,400 |
| 15 Oct 1982 | USD | 79.5 | 80.375 | 79 | 79.5 | 19.001 | -0.625 (-0.78%) | 1,218,600 |
| 14 Oct 1982 | USD | 80.125 | 81.875 | 79.5 | 80.125 | 19.1503 | -3.375 (-4.04%) | 1,154,900 |
| 13 Oct 1982 | USD | 83.5 | 84.125 | 81.25 | 83.5 | 19.957 | +0.75 (+0.91%) | 1,401,900 |
| 12 Oct 1982 | USD | 82.75 | 84.375 | 82.375 | 82.75 | 19.7777 | -0.75 (-0.90%) | 1,500,400 |
| 11 Oct 1982 | USD | 83.5 | 84.5 | 81.375 | 83.5 | 19.957 | +2.375 (+2.93%) | 1,439,300 |
| 8 Oct 1982 | USD | 81.125 | 81.125 | 79.25 | 81.125 | 19.3893 | +0.75 (+0.93%) | 1,342,500 |
| 7 Oct 1982 | USD | 80.375 | 80.375 | 78.375 | 80.375 | 19.2101 | +1.375 (+1.74%) | 2,207,600 |
| 6 Oct 1982 | USD | 79 | 79 | 75.375 | 79 | 18.8815 | +3.875 (+5.16%) | 1,346,100 |
| 5 Oct 1982 | USD | 75.125 | 76.125 | 74.625 | 75.125 | 17.9553 | +0.625 (+0.84%) | 752,300 |
| 4 Oct 1982 | USD | 74.5 | 74.625 | 73.25 | 74.5 | 17.8059 | +0.375 (+0.51%) | 614,900 |
| 1 Oct 1982 | USD | 74.125 | 74.625 | 73.375 | 74.125 | 17.7163 | +0.75 (+1.02%) | 747,500 |
| 30 Sep 1982 | USD | 73.375 | 74.875 | 73.25 | 73.375 | 17.537 | -1.375 (-1.84%) | 997,900 |
| 29 Sep 1982 | USD | 74.75 | 76.375 | 74.5 | 74.75 | 17.8657 | -1.5 (-1.97%) | 831,000 |
| 28 Sep 1982 | USD | 76.25 | 77.25 | 76.25 | 76.25 | 18.2242 | -0.375 (-0.49%) | 868,300 |
| 27 Sep 1982 | USD | 76.625 | 77 | 75.75 | 76.625 | 18.3138 | +0.625 (+0.82%) | 490,500 |
| 24 Sep 1982 | USD | 76 | 76.5 | 75.625 | 76 | 18.1644 | -0.375 (-0.49%) | 887,100 |
| 23 Sep 1982 | USD | 76.375 | 76.625 | 75.25 | 76.375 | 18.2541 | +0.875 (+1.16%) | 1,254,000 |
| 22 Sep 1982 | USD | 75.5 | 77.625 | 75.5 | 75.5 | 18.0449 | -1.25 (-1.63%) | 1,604,100 |
| 21 Sep 1982 | USD | 76.75 | 76.75 | 74.75 | 76.75 | 18.3437 | +2 (+2.68%) | 1,321,700 |
| 20 Sep 1982 | USD | 74.75 | 74.75 | 73.375 | 74.75 | 17.8657 | +0.625 (+0.84%) | 812,100 |
| 17 Sep 1982 | USD | 74.125 | 74.75 | 73.75 | 74.125 | 17.7163 | 0.0 (0.0%) | 726,800 |
| 16 Sep 1982 | USD | 74.125 | 75 | 73.25 | 74.125 | 17.7163 | +0.75 (+1.02%) | 1,409,700 |
