| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 1982 | USD | 46.5 | 46.876 | 46.5 | 46.5 | 0.1816 | -0.128 (-0.27%) | 69,400 |
| 22 Oct 1982 | USD | 46.628 | 47 | 46.252 | 46.628 | 0.1821 | +0.128 (+0.28%) | 117,100 |
| 21 Oct 1982 | USD | 46.5 | 46.628 | 45.5 | 46.5 | 0.1816 | +1 (+2.20%) | 170,900 |
| 20 Oct 1982 | USD | 45.5 | 45.876 | 44.376 | 45.5 | 0.1777 | -0.5 (-1.09%) | 173,000 |
| 19 Oct 1982 | USD | 46 | 48.876 | 45 | 46 | 0.1797 | -2 (-4.17%) | 450,600 |
| 18 Oct 1982 | USD | 48 | 48.376 | 47 | 48 | 0.1875 | +1 (+2.13%) | 96,700 |
| 15 Oct 1982 | USD | 47 | 47.876 | 46.876 | 47 | 0.1836 | -0.628 (-1.32%) | 166,900 |
| 14 Oct 1982 | USD | 47.628 | 49.376 | 47.5 | 47.628 | 0.186 | -1 (-2.06%) | 714,300 |
| 13 Oct 1982 | USD | 48.628 | 49 | 47.876 | 48.628 | 0.19 | +0.752 (+1.57%) | 31,500 |
| 12 Oct 1982 | USD | 47.876 | 48.128 | 46.752 | 47.876 | 0.187 | -0.5 (-1.03%) | 43,400 |
| 11 Oct 1982 | USD | 48.376 | 48.876 | 48 | 48.376 | 0.189 | +0.124 (+0.26%) | 48,000 |
| 8 Oct 1982 | USD | 48.252 | 48.252 | 45.876 | 48.252 | 0.1885 | +2.252 (+4.90%) | 107,700 |
| 7 Oct 1982 | USD | 46 | 46.5 | 43.252 | 46 | 0.1797 | +2.748 (+6.35%) | 217,600 |
| 6 Oct 1982 | USD | 43.252 | 43.252 | 42.876 | 43.252 | 0.169 | +0.252 (+0.59%) | 177,100 |
| 5 Oct 1982 | USD | 43 | 45.128 | 42.628 | 43 | 0.168 | -1.252 (-2.83%) | 87,700 |
| 4 Oct 1982 | USD | 44.252 | 46.128 | 44.252 | 44.252 | 0.1729 | -2.124 (-4.58%) | 52,900 |
| 1 Oct 1982 | USD | 46.376 | 46.5 | 46.376 | 46.376 | 0.1812 | -0.124 (-0.27%) | 34,200 |
| 30 Sep 1982 | USD | 46.5 | 46.752 | 46.5 | 46.5 | 0.1816 | +0.248 (+0.54%) | 18,000 |
| 29 Sep 1982 | USD | 46.252 | 46.5 | 46.252 | 46.252 | 0.1807 | -0.876 (-1.86%) | 25,900 |
| 28 Sep 1982 | USD | 47.128 | 47.376 | 47.128 | 47.128 | 0.1841 | +0.876 (+1.89%) | 53,400 |
| 27 Sep 1982 | USD | 46.252 | 46.5 | 46.252 | 46.252 | 0.1807 | +0.876 (+1.93%) | 22,300 |
| 24 Sep 1982 | USD | 45.376 | 45.5 | 45.376 | 45.376 | 0.1772 | +0.376 (+0.84%) | 25,400 |
| 23 Sep 1982 | USD | 45 | 45.252 | 45 | 45 | 0.1758 | -1.252 (-2.71%) | 71,200 |
| 22 Sep 1982 | USD | 46.252 | 46.5 | 46.252 | 46.252 | 0.1807 | +0.376 (+0.82%) | 73,800 |
| 21 Sep 1982 | USD | 45.876 | 46 | 45.876 | 45.876 | 0.1792 | +3.124 (+7.31%) | 76,600 |
| 20 Sep 1982 | USD | 42.752 | 43 | 42.752 | 42.752 | 0.167 | -0.124 (-0.29%) | 39,000 |
| 17 Sep 1982 | USD | 42.876 | 43 | 42.876 | 42.876 | 0.1675 | -0.124 (-0.29%) | 30,200 |
| 16 Sep 1982 | USD | 43 | 43.252 | 43 | 43 | 0.168 | -1.376 (-3.10%) | 73,700 |
| 15 Sep 1982 | USD | 44.376 | 44.5 | 44.376 | 44.376 | 0.1733 | -0.624 (-1.39%) | 67,500 |
| 14 Sep 1982 | USD | 45 | 45.252 | 45 | 45 | 0.1758 | +0.872 (+1.98%) | 127,100 |
