| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 1982 | USD | 40.376 | 40.628 | 40.252 | 40.376 | 0.3154 | 0.0 (0.0%) | 14,700 |
| 17 Sep 1982 | USD | 40.376 | 40.5 | 40 | 40.376 | 0.3154 | +0.124 (+0.31%) | 28,300 |
| 16 Sep 1982 | USD | 40.252 | 40.5 | 40 | 40.252 | 0.3145 | -0.124 (-0.31%) | 107,200 |
| 15 Sep 1982 | USD | 40.376 | 40.5 | 39.876 | 40.376 | 0.3154 | -0.124 (-0.31%) | 49,200 |
| 14 Sep 1982 | USD | 40.5 | 40.876 | 39.252 | 40.5 | 0.3164 | +1.248 (+3.18%) | 38,800 |
| 13 Sep 1982 | USD | 39.252 | 39.252 | 38.376 | 39.252 | 0.3067 | +0.624 (+1.62%) | 79,800 |
| 10 Sep 1982 | USD | 38.628 | 38.876 | 37.752 | 38.628 | 0.3018 | -0.124 (-0.32%) | 128,600 |
| 9 Sep 1982 | USD | 38.752 | 39.252 | 37.752 | 38.752 | 0.3028 | -0.248 (-0.64%) | 295,500 |
| 8 Sep 1982 | USD | 39 | 40.5 | 38.752 | 39 | 0.3047 | -2 (-4.88%) | 177,400 |
| 7 Sep 1982 | USD | 41 | 44.252 | 40.752 | 41 | 0.3203 | -3.376 (-7.61%) | 145,100 |
| 6 Sep 1982 | USD | 44.376 | 44.376 | 44.376 | 44.376 | 0.3467 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 44.376 | 44.628 | 43.752 | 44.376 | 0.3467 | +1.376 (+3.20%) | 68,100 |
| 2 Sep 1982 | USD | 43 | 43.252 | 42 | 43 | 0.3359 | +1.124 (+2.68%) | 43,900 |
| 1 Sep 1982 | USD | 41.876 | 43.252 | 41.628 | 41.876 | 0.3272 | -1.376 (-3.18%) | 276,100 |
| 31 Aug 1982 | USD | 43.252 | 44 | 41.628 | 43.252 | 0.3379 | +2.124 (+5.16%) | 110,700 |
| 30 Aug 1982 | USD | 41.128 | 41.5 | 39.628 | 41.128 | 0.3213 | +0.376 (+0.92%) | 26,900 |
| 27 Aug 1982 | USD | 40.752 | 41.876 | 40.5 | 40.752 | 0.3184 | -0.624 (-1.51%) | 40,700 |
| 26 Aug 1982 | USD | 41.376 | 42.376 | 40 | 41.376 | 0.3232 | +1.876 (+4.75%) | 69,100 |
| 25 Aug 1982 | USD | 39.5 | 39.5 | 36.752 | 39.5 | 0.3086 | +1.624 (+4.29%) | 115,200 |
| 24 Aug 1982 | USD | 37.876 | 38.5 | 37.252 | 37.876 | 0.2959 | -0.624 (-1.62%) | 187,700 |
| 23 Aug 1982 | USD | 38.5 | 39.752 | 38.5 | 38.5 | 0.3008 | -0.752 (-1.92%) | 116,300 |
| 20 Aug 1982 | USD | 39.252 | 39.628 | 38 | 39.252 | 0.3067 | +1.124 (+2.95%) | 91,500 |
| 19 Aug 1982 | USD | 38.128 | 38.5 | 37.876 | 38.128 | 0.2979 | +0.128 (+0.34%) | 82,900 |
| 18 Aug 1982 | USD | 38 | 39.876 | 38 | 38 | 0.2969 | +0.5 (+1.33%) | 158,900 |
| 17 Aug 1982 | USD | 37.5 | 37.5 | 35.752 | 37.5 | 0.293 | +1.372 (+3.80%) | 62,400 |
| 16 Aug 1982 | USD | 36.128 | 36.376 | 35.752 | 36.128 | 0.2823 | +0.376 (+1.05%) | 38,300 |
| 13 Aug 1982 | USD | 35.752 | 36 | 35.5 | 35.752 | 0.2793 | -0.124 (-0.35%) | 32,600 |
| 12 Aug 1982 | USD | 35.876 | 36.376 | 35.628 | 35.876 | 0.2803 | 0.0 (0.0%) | 33,600 |
| 11 Aug 1982 | USD | 35.876 | 35.876 | 35.5 | 35.876 | 0.2803 | +0.124 (+0.35%) | 15,900 |
| 10 Aug 1982 | USD | 35.752 | 36 | 35.376 | 35.752 | 0.2793 | +0.5 (+1.42%) | 46,300 |
