| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 1982 | USD | 13.375 | 13.5 | 13.125 | 13.375 | 3.963 | +0.25 (+1.90%) | 6,800 |
| 23 Sep 1982 | USD | 13.125 | 13.625 | 13.125 | 13.125 | 3.8889 | -0.375 (-2.78%) | 6,500 |
| 22 Sep 1982 | USD | 13.5 | 13.875 | 13 | 13.5 | 4 | 0.0 (0.0%) | 13,100 |
| 21 Sep 1982 | USD | 13.5 | 13.5 | 12.75 | 13.5 | 4 | +0.375 (+2.86%) | 5,100 |
| 20 Sep 1982 | USD | 13.125 | 13.375 | 12.875 | 13.125 | 3.8889 | -0.375 (-2.78%) | 4,200 |
| 17 Sep 1982 | USD | 13.5 | 13.5 | 13.125 | 13.5 | 4 | 0.0 (0.0%) | 8,100 |
| 16 Sep 1982 | USD | 13.5 | 13.5 | 12.75 | 13.5 | 4 | +0.625 (+4.85%) | 5,000 |
| 15 Sep 1982 | USD | 12.875 | 13 | 12.75 | 12.875 | 3.8148 | +0.125 (+0.98%) | 5,600 |
| 14 Sep 1982 | USD | 12.75 | 13 | 12.625 | 12.75 | 3.7778 | 0.0 (0.0%) | 9,500 |
| 13 Sep 1982 | USD | 12.75 | 13 | 12.375 | 12.75 | 3.7778 | -0.375 (-2.86%) | 10,600 |
| 10 Sep 1982 | USD | 13.125 | 13.625 | 13.125 | 13.125 | 3.8889 | -0.625 (-4.55%) | 7,200 |
| 9 Sep 1982 | USD | 13.75 | 14 | 13.75 | 13.75 | 4.0741 | -0.375 (-2.65%) | 1,800 |
| 8 Sep 1982 | USD | 14.125 | 14.375 | 13.75 | 14.125 | 4.1852 | 0.0 (0.0%) | 8,400 |
| 7 Sep 1982 | USD | 14.125 | 14.5 | 13.875 | 14.125 | 4.1852 | -0.75 (-5.04%) | 8,900 |
| 6 Sep 1982 | USD | 14.875 | 14.875 | 14.875 | 14.875 | 4.4074 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 14.875 | 15.625 | 13.625 | 14.875 | 4.4074 | +1.375 (+10.19%) | 35,900 |
| 2 Sep 1982 | USD | 13.5 | 14.875 | 12.75 | 13.5 | 4 | +0.625 (+4.85%) | 212,700 |
| 1 Sep 1982 | USD | 12.875 | 13.625 | 12.625 | 12.875 | 3.8148 | -0.375 (-2.83%) | 10,100 |
| 31 Aug 1982 | USD | 13.25 | 13.25 | 12.75 | 13.25 | 3.9259 | +0.75 (+6%) | 8,100 |
| 30 Aug 1982 | USD | 12.5 | 13.125 | 12.5 | 12.5 | 3.7037 | -1.125 (-8.26%) | 10,200 |
| 27 Aug 1982 | USD | 13.625 | 13.625 | 13 | 13.625 | 4.037 | -0.375 (-2.68%) | 9,400 |
| 26 Aug 1982 | USD | 14 | 14.625 | 14 | 14 | 4.1481 | 0.0 (0.0%) | 23,600 |
| 25 Aug 1982 | USD | 14 | 14.25 | 12.5 | 14 | 4.1481 | +1.125 (+8.74%) | 12,200 |
| 24 Aug 1982 | USD | 12.875 | 13 | 12.5 | 12.875 | 3.8148 | +0.875 (+7.29%) | 14,800 |
| 23 Aug 1982 | USD | 12 | 12 | 11.625 | 12 | 3.5556 | +0.25 (+2.13%) | 10,700 |
| 20 Aug 1982 | USD | 11.75 | 11.75 | 11.125 | 11.75 | 3.4815 | +0.875 (+8.05%) | 15,800 |
| 19 Aug 1982 | USD | 10.875 | 11.125 | 10.625 | 10.875 | 3.2222 | +0.125 (+1.16%) | 6,200 |
| 18 Aug 1982 | USD | 10.75 | 11.75 | 10.75 | 10.75 | 3.1852 | +0.25 (+2.38%) | 12,300 |
| 17 Aug 1982 | USD | 10.5 | 10.5 | 10 | 10.5 | 3.1111 | +0.5 (+5%) | 12,400 |
| 16 Aug 1982 | USD | 10 | 10.25 | 9.375 | 10 | 2.963 | +0.625 (+6.67%) | 5,800 |
