| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 1982 | USD | 74.504 | 76.504 | 74.504 | 74.504 | 4.4645 | -2.496 (-3.24%) | 59,400 |
| 22 Oct 1982 | USD | 77 | 78.376 | 75 | 77 | 4.6141 | +1.872 (+2.49%) | 155,700 |
| 21 Oct 1982 | USD | 75.128 | 75.504 | 74.88 | 75.128 | 4.5019 | +3.128 (+4.34%) | 74,400 |
| 20 Oct 1982 | USD | 72 | 72.256 | 69.752 | 72 | 4.3145 | +2.368 (+3.40%) | 180,200 |
| 19 Oct 1982 | USD | 69.632 | 71 | 69.256 | 69.632 | 4.1726 | +0.632 (+0.92%) | 176,700 |
| 18 Oct 1982 | USD | 69 | 69 | 67.256 | 69 | 4.1347 | +2.368 (+3.55%) | 33,400 |
| 15 Oct 1982 | USD | 66.632 | 66.632 | 66 | 66.632 | 3.9928 | -0.12 (-0.18%) | 34,700 |
| 14 Oct 1982 | USD | 66.752 | 69 | 66.752 | 66.752 | 4 | -2.376 (-3.44%) | 35,900 |
| 13 Oct 1982 | USD | 69.128 | 69.256 | 65.632 | 69.128 | 4.1424 | +3 (+4.54%) | 139,100 |
| 12 Oct 1982 | USD | 66.128 | 66.128 | 64.376 | 66.128 | 3.9626 | +1.376 (+2.13%) | 53,400 |
| 11 Oct 1982 | USD | 64.752 | 65 | 62.504 | 64.752 | 3.8802 | +2.376 (+3.81%) | 270,500 |
| 8 Oct 1982 | USD | 62.376 | 62.752 | 62.376 | 62.376 | 3.7378 | -0.256 (-0.41%) | 54,800 |
| 7 Oct 1982 | USD | 62.632 | 63.256 | 62.504 | 62.632 | 3.7531 | +0.632 (+1.02%) | 113,800 |
| 6 Oct 1982 | USD | 62 | 62 | 60.376 | 62 | 3.7152 | +1.496 (+2.47%) | 34,700 |
| 5 Oct 1982 | USD | 60.504 | 60.752 | 59.632 | 60.504 | 3.6256 | +0.504 (+0.84%) | 25,500 |
| 4 Oct 1982 | USD | 60 | 60.128 | 59 | 60 | 3.5954 | +1 (+1.69%) | 6,800 |
| 1 Oct 1982 | USD | 59 | 59.376 | 58.504 | 59 | 3.5355 | -0.632 (-1.06%) | 135,700 |
| 30 Sep 1982 | USD | 59.632 | 60 | 59.256 | 59.632 | 3.5733 | -0.368 (-0.61%) | 14,600 |
| 29 Sep 1982 | USD | 60 | 61.256 | 59.752 | 60 | 3.5954 | -1.256 (-2.05%) | 57,700 |
| 28 Sep 1982 | USD | 61.256 | 62.752 | 61 | 61.256 | 3.6707 | -0.744 (-1.20%) | 139,500 |
| 27 Sep 1982 | USD | 62 | 62.256 | 61.504 | 62 | 3.7152 | +0.12 (+0.19%) | 35,800 |
| 24 Sep 1982 | USD | 61.88 | 62.504 | 61.376 | 61.88 | 3.7081 | -0.872 (-1.39%) | 26,000 |
| 23 Sep 1982 | USD | 62.752 | 63.504 | 62.256 | 62.752 | 3.7603 | -0.752 (-1.18%) | 28,400 |
| 22 Sep 1982 | USD | 63.504 | 65.504 | 63.128 | 63.504 | 3.8054 | -1 (-1.55%) | 264,400 |
| 21 Sep 1982 | USD | 64.504 | 64.504 | 63.376 | 64.504 | 3.8653 | +1 (+1.57%) | 54,700 |
| 20 Sep 1982 | USD | 63.504 | 64.504 | 63.256 | 63.504 | 3.8054 | -1 (-1.55%) | 17,200 |
| 17 Sep 1982 | USD | 64.504 | 65.256 | 64.128 | 64.504 | 3.8653 | -0.496 (-0.76%) | 141,900 |
| 16 Sep 1982 | USD | 65 | 65.376 | 65 | 65 | 3.895 | -0.376 (-0.58%) | 41,900 |
| 15 Sep 1982 | USD | 65.376 | 65.376 | 65.128 | 65.376 | 3.9175 | +0.248 (+0.38%) | 9,200 |
| 14 Sep 1982 | USD | 65.128 | 65.752 | 65 | 65.128 | 3.9027 | -0.504 (-0.77%) | 95,400 |
