| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 1982 | USD | 21.5 | 21.626 | 21.125 | 21.5 | 7.1667 | +0.375 (+1.78%) | 112,700 |
| 10 Sep 1982 | USD | 21.125 | 21.626 | 21 | 21.125 | 7.0417 | -0.25 (-1.17%) | 193,400 |
| 9 Sep 1982 | USD | 21.375 | 21.626 | 21.125 | 21.375 | 7.125 | -0.125 (-0.58%) | 46,000 |
| 8 Sep 1982 | USD | 21.5 | 21.875 | 21.375 | 21.5 | 7.1667 | -0.25 (-1.15%) | 92,500 |
| 7 Sep 1982 | USD | 21.75 | 22.125 | 21.626 | 21.75 | 7.25 | -0.125 (-0.57%) | 65,400 |
| 6 Sep 1982 | USD | 21.875 | 21.875 | 21.875 | 21.875 | 7.2917 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 21.875 | 22.001 | 21.5 | 21.875 | 7.2917 | +0.5 (+2.34%) | 204,600 |
| 2 Sep 1982 | USD | 21.375 | 21.375 | 21 | 21.375 | 7.125 | +0.25 (+1.18%) | 50,200 |
| 1 Sep 1982 | USD | 21.125 | 21.75 | 21.125 | 21.125 | 7.0417 | -0.501 (-2.32%) | 190,800 |
| 31 Aug 1982 | USD | 21.626 | 22.125 | 21.626 | 21.626 | 7.2087 | -0.874 (-3.88%) | 170,800 |
| 30 Aug 1982 | USD | 22.5 | 22.5 | 22.125 | 22.5 | 7.5 | +0.124 (+0.55%) | 94,200 |
| 27 Aug 1982 | USD | 22.376 | 22.625 | 22.25 | 22.376 | 7.4587 | -0.124 (-0.55%) | 125,300 |
| 26 Aug 1982 | USD | 22.5 | 23 | 22.376 | 22.5 | 7.5 | -0.251 (-1.10%) | 446,900 |
| 25 Aug 1982 | USD | 22.751 | 23 | 22.625 | 22.751 | 7.5837 | -0.249 (-1.08%) | 692,500 |
| 24 Aug 1982 | USD | 23 | 23.126 | 22.751 | 23 | 7.6667 | 0.0 (0.0%) | 124,300 |
| 23 Aug 1982 | USD | 23 | 23.25 | 22.625 | 23 | 7.6667 | +0.249 (+1.09%) | 332,900 |
| 20 Aug 1982 | USD | 22.751 | 22.751 | 22.5 | 22.751 | 7.5837 | +0.375 (+1.68%) | 159,600 |
| 19 Aug 1982 | USD | 22.376 | 22.5 | 22.001 | 22.376 | 7.4587 | -0.124 (-0.55%) | 170,000 |
| 18 Aug 1982 | USD | 22.5 | 23 | 22.25 | 22.5 | 7.5 | +0.499 (+2.27%) | 315,200 |
| 17 Aug 1982 | USD | 22.001 | 22.125 | 21.5 | 22.001 | 7.3337 | +0.626 (+2.93%) | 318,100 |
| 16 Aug 1982 | USD | 21.375 | 21.375 | 21 | 21.375 | 7.125 | +0.375 (+1.79%) | 75,800 |
| 13 Aug 1982 | USD | 21 | 21.251 | 20.375 | 21 | 7 | +0.625 (+3.07%) | 50,400 |
| 12 Aug 1982 | USD | 20.375 | 20.501 | 20.126 | 20.375 | 6.7917 | +0.125 (+0.62%) | 60,900 |
| 11 Aug 1982 | USD | 20.25 | 20.25 | 19.875 | 20.25 | 6.75 | +0.124 (+0.62%) | 39,700 |
| 10 Aug 1982 | USD | 20.126 | 20.126 | 19.875 | 20.126 | 6.7087 | +0.251 (+1.26%) | 48,800 |
| 9 Aug 1982 | USD | 19.875 | 20.25 | 19.875 | 19.875 | 6.625 | -0.375 (-1.85%) | 137,400 |
| 6 Aug 1982 | USD | 20.25 | 20.375 | 19.875 | 20.25 | 6.75 | +0.25 (+1.25%) | 49,600 |
| 5 Aug 1982 | USD | 20 | 20.126 | 19.751 | 20 | 6.6667 | 0.0 (0.0%) | 32,700 |
| 4 Aug 1982 | USD | 20 | 20.501 | 19.751 | 20 | 6.6667 | -0.501 (-2.44%) | 56,500 |
| 3 Aug 1982 | USD | 20.501 | 20.75 | 20.375 | 20.501 | 6.8337 | 0.0 (0.0%) | 43,700 |
