| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 1982 | USD | 14.5 | 14.75 | 14.25 | 14.5 | 2.3763 | -0.376 (-2.53%) | 15,300 |
| 9 Sep 1982 | USD | 14.876 | 14.876 | 14.626 | 14.876 | 2.4379 | +0.25 (+1.71%) | 5,800 |
| 8 Sep 1982 | USD | 14.626 | 15 | 14 | 14.626 | 2.3969 | +0.876 (+6.37%) | 57,300 |
| 7 Sep 1982 | USD | 13.75 | 14 | 13.5 | 13.75 | 2.2534 | -0.5 (-3.51%) | 20,100 |
| 6 Sep 1982 | USD | 14.25 | 14.25 | 14.25 | 14.25 | 2.3353 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 14.25 | 15.126 | 14.126 | 14.25 | 2.3353 | -0.25 (-1.72%) | 17,400 |
| 2 Sep 1982 | USD | 14.5 | 14.5 | 14 | 14.5 | 2.3763 | 0.0 (0.0%) | 43,200 |
| 1 Sep 1982 | USD | 14.5 | 15.126 | 14.126 | 14.5 | 2.3763 | -0.75 (-4.92%) | 11,100 |
| 31 Aug 1982 | USD | 15.25 | 15.376 | 14.626 | 15.25 | 2.4992 | +0.25 (+1.67%) | 12,000 |
| 30 Aug 1982 | USD | 15 | 15 | 14.5 | 15 | 2.4582 | +0.124 (+0.83%) | 12,500 |
| 27 Aug 1982 | USD | 14.876 | 15.5 | 14.25 | 14.876 | 2.4379 | -0.874 (-5.55%) | 133,500 |
| 26 Aug 1982 | USD | 15.75 | 16.626 | 15.5 | 15.75 | 2.5811 | 0.0 (0.0%) | 46,500 |
| 25 Aug 1982 | USD | 15.75 | 16.5 | 15 | 15.75 | 2.5811 | +1 (+6.78%) | 63,700 |
| 24 Aug 1982 | USD | 14.75 | 15 | 14 | 14.75 | 2.4172 | +0.75 (+5.36%) | 29,700 |
| 23 Aug 1982 | USD | 14 | 14.376 | 13.876 | 14 | 2.2943 | -0.25 (-1.75%) | 20,600 |
| 20 Aug 1982 | USD | 14.25 | 14.376 | 13.75 | 14.25 | 2.3353 | +0.624 (+4.58%) | 28,700 |
| 19 Aug 1982 | USD | 13.626 | 13.75 | 13.126 | 13.626 | 2.233 | +0.126 (+0.93%) | 12,600 |
| 18 Aug 1982 | USD | 13.5 | 14.25 | 13.376 | 13.5 | 2.2124 | +0.624 (+4.85%) | 45,800 |
| 17 Aug 1982 | USD | 12.876 | 12.876 | 11.25 | 12.876 | 2.1101 | +1.626 (+14.45%) | 23,000 |
| 16 Aug 1982 | USD | 11.25 | 11.376 | 11 | 11.25 | 1.8437 | +0.5 (+4.65%) | 20,400 |
| 13 Aug 1982 | USD | 10.75 | 10.75 | 10.626 | 10.75 | 1.7617 | -0.126 (-1.16%) | 6,800 |
| 12 Aug 1982 | USD | 10.876 | 11 | 10.75 | 10.876 | 1.7824 | +0.25 (+2.35%) | 5,700 |
| 11 Aug 1982 | USD | 10.626 | 11 | 10.626 | 10.626 | 1.7414 | -0.374 (-3.40%) | 8,700 |
| 10 Aug 1982 | USD | 11 | 11.5 | 10.876 | 11 | 1.8027 | -0.5 (-4.35%) | 12,000 |
| 9 Aug 1982 | USD | 11.5 | 11.626 | 11.5 | 11.5 | 1.8846 | -0.25 (-2.13%) | 11,100 |
| 6 Aug 1982 | USD | 11.75 | 11.876 | 11.75 | 11.75 | 1.9256 | 0.0 (0.0%) | 12,800 |
| 5 Aug 1982 | USD | 11.75 | 11.876 | 11.75 | 11.75 | 1.9256 | -0.126 (-1.06%) | 5,200 |
| 4 Aug 1982 | USD | 11.876 | 12.126 | 11.75 | 11.876 | 1.9462 | -0.124 (-1.03%) | 12,200 |
| 3 Aug 1982 | USD | 12 | 12.25 | 12 | 12 | 1.9666 | 0.0 (0.0%) | 18,300 |
| 2 Aug 1982 | USD | 12 | 12 | 11.876 | 12 | 1.9666 | 0.0 (0.0%) | 15,000 |
