| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 1982 | USD | 39 | 39.249 | 37.251 | 39 | 0.4062 | 0.0 (0.0%) | 192,500 |
| 25 Oct 1982 | USD | 39 | 41.25 | 38.751 | 39 | 0.4062 | -2.25 (-5.45%) | 534,400 |
| 22 Oct 1982 | USD | 41.25 | 41.499 | 38.499 | 41.25 | 0.4297 | +2.25 (+5.77%) | 374,200 |
| 21 Oct 1982 | USD | 39 | 39 | 37.749 | 39 | 0.4062 | +0.999 (+2.63%) | 429,700 |
| 20 Oct 1982 | USD | 38.001 | 38.001 | 36.627 | 38.001 | 0.3958 | +0.501 (+1.34%) | 295,300 |
| 19 Oct 1982 | USD | 37.5 | 38.001 | 36.999 | 37.5 | 0.3906 | -0.126 (-0.33%) | 337,400 |
| 18 Oct 1982 | USD | 37.626 | 37.749 | 36.75 | 37.626 | 0.3919 | +0.876 (+2.38%) | 162,100 |
| 15 Oct 1982 | USD | 36.75 | 36.999 | 36.249 | 36.75 | 0.3828 | 0.0 (0.0%) | 263,300 |
| 14 Oct 1982 | USD | 36.75 | 38.001 | 36.501 | 36.75 | 0.3828 | -0.999 (-2.65%) | 370,800 |
| 13 Oct 1982 | USD | 37.749 | 38.001 | 36.75 | 37.749 | 0.3932 | +0.999 (+2.72%) | 270,500 |
| 12 Oct 1982 | USD | 36.75 | 37.251 | 36.249 | 36.75 | 0.3828 | +0.249 (+0.68%) | 491,700 |
| 11 Oct 1982 | USD | 36.501 | 36.75 | 35.499 | 36.501 | 0.3802 | +0.375 (+1.04%) | 391,000 |
| 8 Oct 1982 | USD | 36.126 | 36.501 | 35.751 | 36.126 | 0.3763 | -0.123 (-0.34%) | 781,800 |
| 7 Oct 1982 | USD | 36.249 | 36.501 | 35.001 | 36.249 | 0.3776 | +0.999 (+2.83%) | 547,900 |
| 6 Oct 1982 | USD | 35.25 | 35.25 | 33.75 | 35.25 | 0.3672 | +1.5 (+4.44%) | 282,600 |
| 5 Oct 1982 | USD | 33.75 | 34.251 | 32.751 | 33.75 | 0.3516 | +0.75 (+2.27%) | 126,000 |
| 4 Oct 1982 | USD | 33 | 33.249 | 32.499 | 33 | 0.3438 | 0.0 (0.0%) | 122,500 |
| 1 Oct 1982 | USD | 33 | 33.249 | 33 | 33 | 0.3438 | +0.249 (+0.76%) | 310,600 |
| 30 Sep 1982 | USD | 32.751 | 33 | 32.751 | 32.751 | 0.3412 | -0.498 (-1.50%) | 279,800 |
| 29 Sep 1982 | USD | 33.249 | 33.501 | 33.249 | 33.249 | 0.3463 | -0.75 (-2.21%) | 470,100 |
| 28 Sep 1982 | USD | 33.999 | 34.251 | 33.999 | 33.999 | 0.3542 | -0.75 (-2.16%) | 196,700 |
| 27 Sep 1982 | USD | 34.749 | 35.001 | 34.749 | 34.749 | 0.362 | -0.252 (-0.72%) | 159,400 |
| 24 Sep 1982 | USD | 35.001 | 35.25 | 35.001 | 35.001 | 0.3646 | +0.501 (+1.45%) | 453,400 |
| 23 Sep 1982 | USD | 34.5 | 34.749 | 34.5 | 34.5 | 0.3594 | +0.249 (+0.73%) | 421,800 |
| 22 Sep 1982 | USD | 34.251 | 34.5 | 34.251 | 34.251 | 0.3568 | -0.249 (-0.72%) | 1,052,200 |
| 21 Sep 1982 | USD | 34.5 | 34.749 | 34.5 | 34.5 | 0.3594 | +0.75 (+2.22%) | 403,800 |
| 20 Sep 1982 | USD | 33.75 | 33.999 | 33.75 | 33.75 | 0.3516 | 0.0 (0.0%) | 188,100 |
| 17 Sep 1982 | USD | 33.75 | 33.999 | 33.75 | 33.75 | 0.3516 | -0.75 (-2.17%) | 442,000 |
| 16 Sep 1982 | USD | 34.5 | 34.749 | 34.5 | 34.5 | 0.3594 | -0.249 (-0.72%) | 343,500 |
| 15 Sep 1982 | USD | 34.749 | 35.001 | 34.749 | 34.749 | 0.362 | -0.75 (-2.11%) | 523,300 |
