| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 1982 | USD | 46.128 | 47 | 45 | 46.128 | 0.3604 | +1.128 (+2.51%) | 88,000 |
| 29 Oct 1982 | USD | 45 | 45.376 | 44 | 45 | 0.3516 | +1 (+2.27%) | 39,100 |
| 28 Oct 1982 | USD | 44 | 45.376 | 44 | 44 | 0.3438 | -1.252 (-2.77%) | 29,800 |
| 27 Oct 1982 | USD | 45.252 | 45.5 | 44.252 | 45.252 | 0.3535 | +0.752 (+1.69%) | 41,500 |
| 26 Oct 1982 | USD | 44.5 | 44.5 | 42.5 | 44.5 | 0.3477 | +1.248 (+2.89%) | 33,200 |
| 25 Oct 1982 | USD | 43.252 | 44.752 | 43 | 43.252 | 0.3379 | -1.5 (-3.35%) | 27,600 |
| 22 Oct 1982 | USD | 44.752 | 46.5 | 43.752 | 44.752 | 0.3496 | +1.252 (+2.88%) | 133,400 |
| 21 Oct 1982 | USD | 43.5 | 43.876 | 43.252 | 43.5 | 0.3398 | -0.128 (-0.29%) | 95,900 |
| 20 Oct 1982 | USD | 43.628 | 44.5 | 42 | 43.628 | 0.3408 | -1.372 (-3.05%) | 105,300 |
| 19 Oct 1982 | USD | 45 | 46.876 | 44.752 | 45 | 0.3516 | -0.376 (-0.83%) | 51,600 |
| 18 Oct 1982 | USD | 45.376 | 45.376 | 44.5 | 45.376 | 0.3545 | +1.248 (+2.83%) | 40,700 |
| 15 Oct 1982 | USD | 44.128 | 44.252 | 42.252 | 44.128 | 0.3448 | +1.628 (+3.83%) | 37,900 |
| 14 Oct 1982 | USD | 42.5 | 42.752 | 42.252 | 42.5 | 0.332 | +0.248 (+0.59%) | 42,200 |
| 13 Oct 1982 | USD | 42.252 | 42.876 | 41 | 42.252 | 0.3301 | +1.252 (+3.05%) | 68,800 |
| 12 Oct 1982 | USD | 41 | 41.876 | 40.628 | 41 | 0.3203 | -0.752 (-1.80%) | 75,600 |
| 11 Oct 1982 | USD | 41.752 | 43.876 | 41.752 | 41.752 | 0.3262 | -1.5 (-3.47%) | 55,800 |
| 8 Oct 1982 | USD | 43.252 | 45 | 42.628 | 43.252 | 0.3379 | +0.876 (+2.07%) | 138,300 |
| 7 Oct 1982 | USD | 42.376 | 42.876 | 42 | 42.376 | 0.3311 | +1.376 (+3.36%) | 42,700 |
| 6 Oct 1982 | USD | 41 | 41.128 | 39 | 41 | 0.3203 | +1.5 (+3.80%) | 93,700 |
| 5 Oct 1982 | USD | 39.5 | 39.5 | 39 | 39.5 | 0.3086 | +0.124 (+0.31%) | 70,700 |
| 4 Oct 1982 | USD | 39.376 | 39.752 | 39.252 | 39.376 | 0.3076 | -0.876 (-2.18%) | 129,600 |
| 1 Oct 1982 | USD | 40.252 | 40.252 | 39.752 | 40.252 | 0.3145 | 0.0 (0.0%) | 25,800 |
| 30 Sep 1982 | USD | 40.252 | 40.876 | 40 | 40.252 | 0.3145 | -0.748 (-1.82%) | 20,800 |
| 29 Sep 1982 | USD | 41 | 41.376 | 40.752 | 41 | 0.3203 | -0.752 (-1.80%) | 54,100 |
| 28 Sep 1982 | USD | 41.752 | 42.628 | 41.5 | 41.752 | 0.3262 | -0.876 (-2.05%) | 102,100 |
| 27 Sep 1982 | USD | 42.628 | 42.876 | 42 | 42.628 | 0.333 | -0.372 (-0.87%) | 25,300 |
| 24 Sep 1982 | USD | 43 | 43 | 42.376 | 43 | 0.3359 | +0.372 (+0.87%) | 14,000 |
| 23 Sep 1982 | USD | 42.628 | 42.628 | 42 | 42.628 | 0.333 | +0.376 (+0.89%) | 17,800 |
| 22 Sep 1982 | USD | 42.252 | 42.876 | 42.252 | 42.252 | 0.3301 | +1 (+2.42%) | 59,200 |
| 21 Sep 1982 | USD | 41.252 | 41.252 | 40.252 | 41.252 | 0.3223 | +0.876 (+2.17%) | 37,800 |
