| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 1982 | USD | 22.875 | 22.875 | 22.625 | 22.875 | 7.625 | 0.0 (0.0%) | 72,300 |
| 22 Oct 1982 | USD | 22.875 | 23 | 22.625 | 22.875 | 7.625 | 0.0 (0.0%) | 99,700 |
| 21 Oct 1982 | USD | 22.875 | 23 | 22.751 | 22.875 | 7.625 | +0.124 (+0.55%) | 138,200 |
| 20 Oct 1982 | USD | 22.751 | 23 | 22.376 | 22.751 | 7.5837 | -0.249 (-1.08%) | 101,600 |
| 19 Oct 1982 | USD | 23 | 23 | 22.001 | 23 | 7.6667 | +0.249 (+1.09%) | 107,100 |
| 18 Oct 1982 | USD | 22.751 | 22.875 | 22.376 | 22.751 | 7.5837 | +0.251 (+1.12%) | 170,200 |
| 15 Oct 1982 | USD | 22.5 | 23 | 22.5 | 22.5 | 7.5 | -0.5 (-2.17%) | 52,400 |
| 14 Oct 1982 | USD | 23 | 23.375 | 22.5 | 23 | 7.6667 | -0.126 (-0.54%) | 471,400 |
| 13 Oct 1982 | USD | 23.126 | 23.375 | 22.751 | 23.126 | 7.7087 | 0.0 (0.0%) | 160,700 |
| 12 Oct 1982 | USD | 23.126 | 23.501 | 23 | 23.126 | 7.7087 | -0.124 (-0.53%) | 297,900 |
| 11 Oct 1982 | USD | 23.25 | 23.75 | 23.25 | 23.25 | 7.75 | +0.124 (+0.54%) | 240,100 |
| 8 Oct 1982 | USD | 23.126 | 27.75 | 22.5 | 23.126 | 7.7087 | +0.626 (+2.78%) | 383,700 |
| 7 Oct 1982 | USD | 22.5 | 22.751 | 22.125 | 22.5 | 7.5 | +0.375 (+1.69%) | 90,000 |
| 6 Oct 1982 | USD | 22.125 | 22.25 | 21.875 | 22.125 | 7.375 | +0.25 (+1.14%) | 119,100 |
| 5 Oct 1982 | USD | 21.875 | 22.25 | 21.875 | 21.875 | 7.2917 | 0.0 (0.0%) | 49,000 |
| 4 Oct 1982 | USD | 21.875 | 21.875 | 21.375 | 21.875 | 7.2917 | +0.249 (+1.15%) | 89,300 |
| 1 Oct 1982 | USD | 21.626 | 21.75 | 21.125 | 21.626 | 7.2087 | +0.375 (+1.76%) | 45,800 |
| 30 Sep 1982 | USD | 21.251 | 21.5 | 21.251 | 21.251 | 7.0837 | 0.0 (0.0%) | 93,500 |
| 29 Sep 1982 | USD | 21.251 | 21.626 | 21.251 | 21.251 | 7.0837 | -0.499 (-2.29%) | 60,700 |
| 28 Sep 1982 | USD | 21.75 | 22.125 | 21.75 | 21.75 | 7.25 | -0.251 (-1.14%) | 106,800 |
| 27 Sep 1982 | USD | 22.001 | 22.25 | 21.875 | 22.001 | 7.3337 | -0.124 (-0.56%) | 59,700 |
| 24 Sep 1982 | USD | 22.125 | 22.25 | 21.875 | 22.125 | 7.375 | -0.251 (-1.12%) | 221,000 |
| 23 Sep 1982 | USD | 22.376 | 22.376 | 22.125 | 22.376 | 7.4587 | -0.249 (-1.10%) | 98,900 |
| 22 Sep 1982 | USD | 22.625 | 22.625 | 22.125 | 22.625 | 7.5417 | +0.624 (+2.84%) | 235,200 |
| 21 Sep 1982 | USD | 22.001 | 22.001 | 21.375 | 22.001 | 7.3337 | +0.626 (+2.93%) | 240,000 |
| 20 Sep 1982 | USD | 21.375 | 21.375 | 21.125 | 21.375 | 7.125 | +0.124 (+0.58%) | 29,300 |
| 17 Sep 1982 | USD | 21.251 | 21.75 | 21.125 | 21.251 | 7.0837 | -0.499 (-2.29%) | 50,600 |
| 16 Sep 1982 | USD | 21.75 | 22.001 | 21.5 | 21.75 | 7.25 | -0.125 (-0.57%) | 46,900 |
| 15 Sep 1982 | USD | 21.875 | 21.875 | 21.5 | 21.875 | 7.2917 | +0.125 (+0.57%) | 57,100 |
| 14 Sep 1982 | USD | 21.75 | 21.875 | 21.5 | 21.75 | 7.25 | +0.25 (+1.16%) | 33,900 |
