| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 1982 | USD | 35.751 | 36 | 35.751 | 35.751 | 0.3724 | -0.249 (-0.69%) | 171,100 |
| 10 Sep 1982 | USD | 36 | 36.249 | 36 | 36 | 0.375 | +0.249 (+0.70%) | 392,400 |
| 9 Sep 1982 | USD | 35.751 | 36 | 35.751 | 35.751 | 0.3724 | -1.248 (-3.37%) | 291,500 |
| 8 Sep 1982 | USD | 36.999 | 37.251 | 36.999 | 36.999 | 0.3854 | -0.252 (-0.68%) | 400,400 |
| 7 Sep 1982 | USD | 37.251 | 37.5 | 37.251 | 37.251 | 0.388 | -2.25 (-5.70%) | 622,500 |
| 6 Sep 1982 | USD | 39.501 | 39.501 | 39.501 | 39.501 | 0.4115 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 39.501 | 39.999 | 39.501 | 39.501 | 0.4115 | +2.001 (+5.34%) | 528,600 |
| 2 Sep 1982 | USD | 37.5 | 37.749 | 37.5 | 37.5 | 0.3906 | +2.001 (+5.64%) | 451,800 |
| 1 Sep 1982 | USD | 35.499 | 35.751 | 35.499 | 35.499 | 0.3698 | -1.251 (-3.40%) | 229,700 |
| 31 Aug 1982 | USD | 36.75 | 36.999 | 36.75 | 36.75 | 0.3828 | +1.251 (+3.52%) | 343,200 |
| 30 Aug 1982 | USD | 35.499 | 35.751 | 35.499 | 35.499 | 0.3698 | +0.75 (+2.16%) | 209,300 |
| 27 Aug 1982 | USD | 34.749 | 35.001 | 34.749 | 34.749 | 0.362 | -1.5 (-4.14%) | 534,500 |
| 26 Aug 1982 | USD | 36.249 | 36.501 | 36.249 | 36.249 | 0.3776 | +1.5 (+4.32%) | 957,100 |
| 25 Aug 1982 | USD | 34.749 | 35.001 | 34.749 | 34.749 | 0.362 | +1.5 (+4.51%) | 529,300 |
| 24 Aug 1982 | USD | 33.249 | 33.501 | 33.249 | 33.249 | 0.3463 | +0.75 (+2.31%) | 700,500 |
| 23 Aug 1982 | USD | 32.499 | 32.751 | 32.499 | 32.499 | 0.3385 | +1.749 (+5.69%) | 375,200 |
| 20 Aug 1982 | USD | 30.75 | 30.999 | 30.75 | 30.75 | 0.3203 | +0.501 (+1.66%) | 289,800 |
| 19 Aug 1982 | USD | 30.249 | 30.501 | 30.249 | 30.249 | 0.3151 | +0.249 (+0.83%) | 456,900 |
| 18 Aug 1982 | USD | 30 | 30.249 | 30 | 30 | 0.3125 | +1.251 (+4.35%) | 739,200 |
| 17 Aug 1982 | USD | 28.749 | 29.001 | 28.749 | 28.749 | 0.2995 | +1.5 (+5.50%) | 575,800 |
| 16 Aug 1982 | USD | 27.249 | 27.501 | 27.249 | 27.249 | 0.2838 | +0.75 (+2.83%) | 456,100 |
| 13 Aug 1982 | USD | 26.499 | 26.751 | 26.499 | 26.499 | 0.276 | -1.002 (-3.64%) | 676,100 |
| 12 Aug 1982 | USD | 27.501 | 27.75 | 27.501 | 27.501 | 0.2865 | -0.999 (-3.51%) | 241,800 |
| 11 Aug 1982 | USD | 28.5 | 29.001 | 28.5 | 28.5 | 0.2969 | -0.999 (-3.39%) | 202,300 |
| 10 Aug 1982 | USD | 29.499 | 29.751 | 29.499 | 29.499 | 0.3073 | +0.249 (+0.85%) | 167,200 |
| 9 Aug 1982 | USD | 29.25 | 29.499 | 29.25 | 29.25 | 0.3047 | -0.501 (-1.68%) | 310,900 |
| 6 Aug 1982 | USD | 29.751 | 30 | 29.751 | 29.751 | 0.3099 | -1.5 (-4.80%) | 310,400 |
| 5 Aug 1982 | USD | 31.251 | 31.5 | 31.251 | 31.251 | 0.3255 | -0.498 (-1.57%) | 246,700 |
| 4 Aug 1982 | USD | 31.749 | 32.001 | 31.749 | 31.749 | 0.3307 | 0.0 (0.0%) | 141,400 |
| 3 Aug 1982 | USD | 31.749 | 32.001 | 31.749 | 31.749 | 0.3307 | -1.002 (-3.06%) | 239,700 |
