| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 1982 | USD | 10.125 | 10.125 | 9.875 | 10.125 | 10.125 | +0.125 (+1.25%) | 73,400 |
| 16 Sep 1982 | USD | 10 | 10.125 | 9.875 | 10 | 10 | 0.0 (0.0%) | 147,600 |
| 15 Sep 1982 | USD | 10 | 10.125 | 9.875 | 10 | 10 | +0.125 (+1.27%) | 220,000 |
| 14 Sep 1982 | USD | 9.875 | 9.875 | 9.5 | 9.875 | 9.875 | +0.25 (+2.60%) | 170,900 |
| 13 Sep 1982 | USD | 9.625 | 9.75 | 9.5 | 9.625 | 9.625 | 0.0 (0.0%) | 49,800 |
| 10 Sep 1982 | USD | 9.625 | 9.75 | 9.625 | 9.625 | 9.625 | -0.25 (-2.53%) | 141,400 |
| 9 Sep 1982 | USD | 9.875 | 9.875 | 9.625 | 9.875 | 9.875 | +0.125 (+1.28%) | 43,600 |
| 8 Sep 1982 | USD | 9.75 | 9.875 | 9.625 | 9.75 | 9.75 | +0.125 (+1.30%) | 64,700 |
| 7 Sep 1982 | USD | 9.625 | 9.875 | 9.625 | 9.625 | 9.625 | -0.25 (-2.53%) | 18,200 |
| 6 Sep 1982 | USD | 9.875 | 9.875 | 9.875 | 9.875 | 9.875 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 9.875 | 10 | 9.75 | 9.875 | 9.875 | 0.0 (0.0%) | 82,900 |
| 2 Sep 1982 | USD | 9.875 | 9.875 | 9.75 | 9.875 | 9.875 | 0.0 (0.0%) | 26,200 |
| 1 Sep 1982 | USD | 9.875 | 10 | 9.625 | 9.875 | 9.875 | 0.0 (0.0%) | 25,100 |
| 31 Aug 1982 | USD | 9.875 | 9.875 | 9.75 | 9.875 | 9.875 | 0.0 (0.0%) | 52,400 |
| 30 Aug 1982 | USD | 9.875 | 9.875 | 9.625 | 9.875 | 9.875 | -0.125 (-1.25%) | 40,500 |
| 27 Aug 1982 | USD | 10 | 10 | 9.875 | 10 | 10 | 0.0 (0.0%) | 31,100 |
| 26 Aug 1982 | USD | 10 | 10.25 | 9.875 | 10 | 10 | 0.0 (0.0%) | 292,400 |
| 25 Aug 1982 | USD | 10 | 10 | 9.75 | 10 | 10 | +0.125 (+1.27%) | 106,100 |
| 24 Aug 1982 | USD | 9.875 | 10 | 9.75 | 9.875 | 9.875 | 0.0 (0.0%) | 61,100 |
| 23 Aug 1982 | USD | 9.875 | 9.875 | 9.625 | 9.875 | 9.875 | +0.125 (+1.28%) | 41,300 |
| 20 Aug 1982 | USD | 9.75 | 9.875 | 9.625 | 9.75 | 9.75 | +0.25 (+2.63%) | 54,000 |
| 19 Aug 1982 | USD | 9.5 | 9.625 | 9.375 | 9.5 | 9.5 | -0.125 (-1.30%) | 47,100 |
| 18 Aug 1982 | USD | 9.625 | 9.875 | 9.125 | 9.625 | 9.625 | +0.625 (+6.94%) | 115,700 |
| 17 Aug 1982 | USD | 9 | 9 | 8.625 | 9 | 9 | +0.25 (+2.86%) | 95,200 |
| 16 Aug 1982 | USD | 8.75 | 9 | 8.375 | 8.75 | 8.75 | +0.5 (+6.06%) | 112,900 |
| 13 Aug 1982 | USD | 8.25 | 8.375 | 8.125 | 8.25 | 8.25 | -0.125 (-1.49%) | 63,600 |
| 12 Aug 1982 | USD | 8.375 | 8.375 | 8.25 | 8.375 | 8.375 | 0.0 (0.0%) | 74,300 |
| 11 Aug 1982 | USD | 8.375 | 8.625 | 8.125 | 8.375 | 8.375 | -0.125 (-1.47%) | 167,100 |
| 10 Aug 1982 | USD | 8.5 | 9 | 8.5 | 8.5 | 8.5 | -0.5 (-5.56%) | 204,900 |
| 9 Aug 1982 | USD | 9 | 9.125 | 8.75 | 9 | 9 | -0.125 (-1.37%) | 30,700 |
