| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 1982 | USD | 44.128 | 44.376 | 44.128 | 44.128 | 0.1724 | +1.376 (+3.22%) | 30,000 |
| 10 Sep 1982 | USD | 42.752 | 43 | 42.752 | 42.752 | 0.167 | -0.124 (-0.29%) | 8,900 |
| 9 Sep 1982 | USD | 42.876 | 43.128 | 42.876 | 42.876 | 0.1675 | +1.248 (+3.00%) | 118,100 |
| 8 Sep 1982 | USD | 41.628 | 41.752 | 41.628 | 41.628 | 0.1626 | +0.628 (+1.53%) | 95,300 |
| 7 Sep 1982 | USD | 41 | 41.128 | 41 | 41 | 0.1602 | +0.5 (+1.23%) | 18,800 |
| 6 Sep 1982 | USD | 40.5 | 40.5 | 40.5 | 40.5 | 0.1582 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 40.5 | 40.628 | 40.5 | 40.5 | 0.1582 | +0.5 (+1.25%) | 70,300 |
| 2 Sep 1982 | USD | 40 | 40.252 | 40 | 40 | 0.1562 | 0.0 (0.0%) | 91,300 |
| 1 Sep 1982 | USD | 40 | 40.252 | 40 | 40 | 0.1562 | -0.128 (-0.32%) | 146,600 |
| 31 Aug 1982 | USD | 40.128 | 40.376 | 40.128 | 40.128 | 0.1568 | +0.376 (+0.95%) | 54,300 |
| 30 Aug 1982 | USD | 39.752 | 40 | 39.752 | 39.752 | 0.1553 | -0.248 (-0.62%) | 48,300 |
| 27 Aug 1982 | USD | 40 | 40.128 | 40 | 40 | 0.1562 | +0.124 (+0.31%) | 33,900 |
| 26 Aug 1982 | USD | 39.876 | 40 | 39.876 | 39.876 | 0.1558 | +0.624 (+1.59%) | 117,700 |
| 25 Aug 1982 | USD | 39.252 | 39.376 | 39.252 | 39.252 | 0.1533 | +0.752 (+1.95%) | 44,800 |
| 24 Aug 1982 | USD | 38.5 | 38.752 | 38.5 | 38.5 | 0.1504 | +0.372 (+0.98%) | 102,100 |
| 23 Aug 1982 | USD | 38.128 | 38.252 | 38.128 | 38.128 | 0.1489 | -0.124 (-0.32%) | 59,000 |
| 20 Aug 1982 | USD | 38.252 | 38.376 | 38.252 | 38.252 | 0.1494 | +2 (+5.52%) | 141,000 |
| 19 Aug 1982 | USD | 36.252 | 36.376 | 36.252 | 36.252 | 0.1416 | +1.252 (+3.58%) | 135,900 |
| 18 Aug 1982 | USD | 35 | 35.128 | 35 | 35 | 0.1367 | +1.5 (+4.48%) | 136,800 |
| 17 Aug 1982 | USD | 33.5 | 33.628 | 33.5 | 33.5 | 0.1309 | +1.872 (+5.92%) | 73,400 |
| 16 Aug 1982 | USD | 31.628 | 31.876 | 31.628 | 31.628 | 0.1235 | 0.0 (0.0%) | 29,100 |
| 13 Aug 1982 | USD | 31.628 | 31.876 | 31.628 | 31.628 | 0.1235 | -0.748 (-2.31%) | 27,500 |
| 12 Aug 1982 | USD | 32.376 | 32.628 | 32.376 | 32.376 | 0.1265 | -0.752 (-2.27%) | 48,400 |
| 11 Aug 1982 | USD | 33.128 | 33.252 | 33.128 | 33.128 | 0.1294 | -0.372 (-1.11%) | 44,400 |
| 10 Aug 1982 | USD | 33.5 | 33.628 | 33.5 | 33.5 | 0.1309 | -0.252 (-0.75%) | 35,800 |
| 9 Aug 1982 | USD | 33.752 | 33.876 | 33.752 | 33.752 | 0.1318 | -0.876 (-2.53%) | 65,600 |
| 6 Aug 1982 | USD | 34.628 | 34.752 | 34.628 | 34.628 | 0.1353 | -0.5 (-1.42%) | 75,600 |
| 5 Aug 1982 | USD | 35.128 | 35.252 | 35.128 | 35.128 | 0.1372 | 0.0 (0.0%) | 48,800 |
| 4 Aug 1982 | USD | 35.128 | 35.252 | 35.128 | 35.128 | 0.1372 | 0.0 (0.0%) | 45,700 |
| 3 Aug 1982 | USD | 35.128 | 35.252 | 35.128 | 35.128 | 0.1372 | +0.376 (+1.08%) | 27,900 |
