| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 1982 | USD | 73.375 | 73.625 | 72.25 | 73.375 | 17.537 | +0.875 (+1.21%) | 940,800 |
| 14 Sep 1982 | USD | 72.5 | 74 | 72.25 | 72.5 | 17.3279 | -0.375 (-0.51%) | 1,220,100 |
| 13 Sep 1982 | USD | 72.875 | 73 | 71.125 | 72.875 | 17.4175 | +1.5 (+2.10%) | 727,600 |
| 10 Sep 1982 | USD | 71.375 | 72.125 | 70.75 | 71.375 | 17.059 | -0.5 (-0.70%) | 946,700 |
| 9 Sep 1982 | USD | 71.875 | 73.25 | 71.75 | 71.875 | 17.1785 | -0.625 (-0.86%) | 781,100 |
| 8 Sep 1982 | USD | 72.5 | 73.625 | 72.125 | 72.5 | 17.3279 | 0.0 (0.0%) | 1,429,900 |
| 7 Sep 1982 | USD | 72.5 | 72.75 | 71.75 | 72.5 | 17.3279 | +0.375 (+0.52%) | 1,121,300 |
| 6 Sep 1982 | USD | 72.125 | 72.125 | 72.125 | 72.125 | 17.2383 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 72.125 | 74 | 71.625 | 72.125 | 17.2383 | +0.75 (+1.05%) | 1,662,800 |
| 2 Sep 1982 | USD | 71.375 | 72 | 69.375 | 71.375 | 17.059 | +1.625 (+2.33%) | 949,700 |
| 1 Sep 1982 | USD | 69.75 | 71 | 69.5 | 69.75 | 16.6707 | -0.75 (-1.06%) | 1,117,400 |
| 31 Aug 1982 | USD | 70.5 | 71 | 69.625 | 70.5 | 16.8499 | +0.625 (+0.89%) | 1,235,000 |
| 30 Aug 1982 | USD | 69.875 | 70 | 68.375 | 69.875 | 16.7005 | +0.875 (+1.27%) | 781,400 |
| 27 Aug 1982 | USD | 69 | 69.25 | 68.375 | 69 | 16.4914 | -0.125 (-0.18%) | 689,500 |
| 26 Aug 1982 | USD | 69.125 | 70.5 | 69 | 69.125 | 16.5213 | 0.0 (0.0%) | 1,480,300 |
| 25 Aug 1982 | USD | 69.125 | 70.125 | 68.375 | 69.125 | 16.5213 | +0.75 (+1.10%) | 1,427,400 |
| 24 Aug 1982 | USD | 68.375 | 69.25 | 68.125 | 68.375 | 16.342 | -1 (-1.44%) | 1,491,000 |
| 23 Aug 1982 | USD | 69.375 | 69.5 | 67.75 | 69.375 | 16.581 | +1.125 (+1.65%) | 1,545,400 |
| 20 Aug 1982 | USD | 68.25 | 68.625 | 66 | 68.25 | 16.3121 | +2.25 (+3.41%) | 1,356,200 |
| 19 Aug 1982 | USD | 66 | 66.75 | 65.25 | 66 | 15.7744 | +0.25 (+0.38%) | 1,361,100 |
| 18 Aug 1982 | USD | 65.75 | 67.625 | 65.75 | 65.75 | 15.7146 | -0.25 (-0.38%) | 1,707,000 |
| 17 Aug 1982 | USD | 66 | 66.125 | 63 | 66 | 15.7744 | +3.125 (+4.97%) | 1,182,200 |
| 16 Aug 1982 | USD | 62.875 | 63.625 | 62.75 | 62.875 | 15.0275 | 0.0 (0.0%) | 534,500 |
| 13 Aug 1982 | USD | 62.875 | 63 | 62.25 | 62.875 | 15.0275 | +0.625 (+1.00%) | 581,900 |
| 12 Aug 1982 | USD | 62.25 | 62.875 | 62.125 | 62.25 | 14.8781 | -0.125 (-0.20%) | 555,100 |
| 11 Aug 1982 | USD | 62.375 | 63.125 | 62.375 | 62.375 | 14.908 | -0.625 (-0.99%) | 743,200 |
| 10 Aug 1982 | USD | 63 | 63.75 | 63 | 63 | 15.0574 | -0.25 (-0.40%) | 1,084,500 |
| 9 Aug 1982 | USD | 63.25 | 63.25 | 62.375 | 63.25 | 15.1171 | +0.125 (+0.20%) | 673,600 |
| 6 Aug 1982 | USD | 63.125 | 64.25 | 63 | 63.125 | 15.0872 | -0.75 (-1.17%) | 338,400 |
| 5 Aug 1982 | USD | 63.875 | 64.75 | 63.75 | 63.875 | 15.2665 | -1.75 (-2.67%) | 688,700 |
