| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 1982 | USD | 75 | 75.624 | 74.25 | 75 | 7.5376 | -2.001 (-2.60%) | 381,300 |
| 17 Sep 1982 | USD | 77.001 | 79.125 | 77.001 | 77.001 | 7.7387 | -2.25 (-2.84%) | 320,500 |
| 16 Sep 1982 | USD | 79.251 | 79.5 | 77.874 | 79.251 | 7.9648 | -0.375 (-0.47%) | 340,200 |
| 15 Sep 1982 | USD | 79.626 | 80.25 | 78.75 | 79.626 | 8.0025 | -0.249 (-0.31%) | 83,900 |
| 14 Sep 1982 | USD | 79.875 | 81.249 | 79.5 | 79.875 | 8.0275 | +0.375 (+0.47%) | 217,900 |
| 13 Sep 1982 | USD | 79.5 | 79.5 | 76.749 | 79.5 | 7.9898 | +2.499 (+3.25%) | 180,400 |
| 10 Sep 1982 | USD | 77.001 | 77.25 | 76.125 | 77.001 | 7.7387 | +0.375 (+0.49%) | 190,000 |
| 9 Sep 1982 | USD | 76.626 | 78 | 76.251 | 76.626 | 7.701 | -0.375 (-0.49%) | 127,100 |
| 8 Sep 1982 | USD | 77.001 | 78.999 | 76.749 | 77.001 | 7.7387 | -0.498 (-0.64%) | 174,900 |
| 7 Sep 1982 | USD | 77.499 | 78.75 | 76.749 | 77.499 | 7.7887 | -1.5 (-1.90%) | 183,900 |
| 6 Sep 1982 | USD | 78.999 | 78.999 | 78.999 | 78.999 | 7.9395 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 78.999 | 80.25 | 78 | 78.999 | 7.9395 | +2.499 (+3.27%) | 433,700 |
| 2 Sep 1982 | USD | 76.5 | 77.001 | 73.374 | 76.5 | 7.6883 | +2.874 (+3.90%) | 365,200 |
| 1 Sep 1982 | USD | 73.626 | 75.501 | 72.75 | 73.626 | 7.3995 | -1.623 (-2.16%) | 245,300 |
| 31 Aug 1982 | USD | 75.249 | 75.75 | 72 | 75.249 | 7.5626 | +3.249 (+4.51%) | 265,200 |
| 30 Aug 1982 | USD | 72 | 72 | 70.374 | 72 | 7.2361 | +1.251 (+1.77%) | 173,300 |
| 27 Aug 1982 | USD | 70.749 | 71.001 | 69.624 | 70.749 | 7.1103 | -0.126 (-0.18%) | 155,200 |
| 26 Aug 1982 | USD | 70.875 | 71.874 | 69.876 | 70.875 | 7.123 | +1.251 (+1.80%) | 435,200 |
| 25 Aug 1982 | USD | 69.624 | 69.624 | 66.999 | 69.624 | 6.9973 | +2.25 (+3.34%) | 371,500 |
| 24 Aug 1982 | USD | 67.374 | 68.751 | 67.251 | 67.374 | 6.7712 | -0.501 (-0.74%) | 378,800 |
| 23 Aug 1982 | USD | 67.875 | 68.376 | 65.001 | 67.875 | 6.8215 | +2.625 (+4.02%) | 495,900 |
| 20 Aug 1982 | USD | 65.25 | 66 | 61.374 | 65.25 | 6.5577 | +3.126 (+5.03%) | 170,200 |
| 19 Aug 1982 | USD | 62.124 | 63.501 | 61.5 | 62.124 | 6.2435 | -0.75 (-1.19%) | 225,000 |
| 18 Aug 1982 | USD | 62.874 | 65.625 | 62.751 | 62.874 | 6.3189 | -0.126 (-0.20%) | 505,900 |
| 17 Aug 1982 | USD | 63 | 63 | 60 | 63 | 6.3316 | +2.751 (+4.57%) | 663,300 |
| 16 Aug 1982 | USD | 60.249 | 62.001 | 60.249 | 60.249 | 6.0551 | -0.252 (-0.42%) | 177,900 |
| 13 Aug 1982 | USD | 60.501 | 60.624 | 59.751 | 60.501 | 6.0804 | +0.627 (+1.05%) | 72,500 |
| 12 Aug 1982 | USD | 59.874 | 60.876 | 59.25 | 59.874 | 6.0174 | +0.873 (+1.48%) | 359,500 |
| 11 Aug 1982 | USD | 59.001 | 62.001 | 59.001 | 59.001 | 5.9297 | -2.748 (-4.45%) | 181,300 |
| 10 Aug 1982 | USD | 61.749 | 63.75 | 61.626 | 61.749 | 6.2058 | -1.377 (-2.18%) | 139,100 |
