| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 1982 | USD | 17.25 | 17.25 | 17.125 | 17.25 | 4.3125 | +0.125 (+0.73%) | 39,400 |
| 17 Sep 1982 | USD | 17.125 | 17.25 | 17.125 | 17.125 | 4.2812 | 0.0 (0.0%) | 47,200 |
| 16 Sep 1982 | USD | 17.125 | 17.375 | 17.125 | 17.125 | 4.2812 | -0.125 (-0.72%) | 25,600 |
| 15 Sep 1982 | USD | 17.25 | 17.25 | 17.125 | 17.25 | 4.3125 | +0.125 (+0.73%) | 119,100 |
| 14 Sep 1982 | USD | 17.125 | 17.125 | 16.875 | 17.125 | 4.2812 | +0.125 (+0.74%) | 200,700 |
| 13 Sep 1982 | USD | 17 | 17 | 16.875 | 17 | 4.25 | +0.125 (+0.74%) | 21,100 |
| 10 Sep 1982 | USD | 16.875 | 17 | 16.875 | 16.875 | 4.2188 | -0.125 (-0.74%) | 28,000 |
| 9 Sep 1982 | USD | 17 | 17 | 16.875 | 17 | 4.25 | 0.0 (0.0%) | 18,100 |
| 8 Sep 1982 | USD | 17 | 17 | 16.875 | 17 | 4.25 | +0.125 (+0.74%) | 25,300 |
| 7 Sep 1982 | USD | 16.875 | 17.125 | 16.875 | 16.875 | 4.2188 | -0.25 (-1.46%) | 84,900 |
| 6 Sep 1982 | USD | 17.125 | 17.125 | 17.125 | 17.125 | 4.2812 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 17.125 | 17.25 | 16.875 | 17.125 | 4.2812 | +0.25 (+1.48%) | 47,600 |
| 2 Sep 1982 | USD | 16.875 | 17 | 16.875 | 16.875 | 4.2188 | -0.125 (-0.74%) | 47,700 |
| 1 Sep 1982 | USD | 17 | 17 | 16.875 | 17 | 4.25 | 0.0 (0.0%) | 24,200 |
| 31 Aug 1982 | USD | 17 | 17 | 16.625 | 17 | 4.25 | +0.375 (+2.26%) | 83,900 |
| 30 Aug 1982 | USD | 16.625 | 16.875 | 16.5 | 16.625 | 4.1562 | -0.125 (-0.75%) | 45,100 |
| 27 Aug 1982 | USD | 16.75 | 17.25 | 16.625 | 16.75 | 4.1875 | -0.5 (-2.90%) | 147,700 |
| 26 Aug 1982 | USD | 17.25 | 17.375 | 17 | 17.25 | 4.3125 | +0.25 (+1.47%) | 271,500 |
| 25 Aug 1982 | USD | 17 | 17.125 | 17 | 17 | 4.25 | 0.0 (0.0%) | 148,800 |
| 24 Aug 1982 | USD | 17 | 17.125 | 16.875 | 17 | 4.25 | 0.0 (0.0%) | 57,500 |
| 23 Aug 1982 | USD | 17 | 17.25 | 16.75 | 17 | 4.25 | +0.125 (+0.74%) | 113,600 |
| 20 Aug 1982 | USD | 16.875 | 17 | 16.5 | 16.875 | 4.2188 | +0.375 (+2.27%) | 50,700 |
| 19 Aug 1982 | USD | 16.5 | 16.75 | 16.375 | 16.5 | 4.125 | -0.125 (-0.75%) | 39,400 |
| 18 Aug 1982 | USD | 16.625 | 17.375 | 16.625 | 16.625 | 4.1562 | -0.25 (-1.48%) | 111,300 |
| 17 Aug 1982 | USD | 16.875 | 17 | 16.25 | 16.875 | 4.2188 | +0.875 (+5.47%) | 141,300 |
| 16 Aug 1982 | USD | 16 | 16.25 | 16 | 16 | 4 | +0.25 (+1.59%) | 65,900 |
| 13 Aug 1982 | USD | 15.75 | 15.75 | 15 | 15.75 | 3.9375 | +0.625 (+4.13%) | 35,800 |
| 12 Aug 1982 | USD | 15.125 | 15.125 | 14.75 | 15.125 | 3.7812 | +0.25 (+1.68%) | 112,500 |
| 11 Aug 1982 | USD | 14.875 | 14.875 | 14.625 | 14.875 | 3.7188 | +0.125 (+0.85%) | 23,700 |
| 10 Aug 1982 | USD | 14.75 | 14.875 | 14.75 | 14.75 | 3.6875 | 0.0 (0.0%) | 31,800 |
