| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 1982 | USD | 46.752 | 46.752 | 45.252 | 46.752 | 2.922 | +0.5 (+1.08%) | 61,800 |
| 25 Oct 1982 | USD | 46.252 | 49 | 46 | 46.252 | 2.8908 | -2.876 (-5.85%) | 47,800 |
| 22 Oct 1982 | USD | 49.128 | 50.252 | 48.752 | 49.128 | 3.0705 | +1.628 (+3.43%) | 163,400 |
| 21 Oct 1982 | USD | 47.5 | 48.376 | 46.628 | 47.5 | 2.9688 | +1.5 (+3.26%) | 457,600 |
| 20 Oct 1982 | USD | 46 | 47 | 45 | 46 | 2.875 | +1.124 (+2.50%) | 79,300 |
| 19 Oct 1982 | USD | 44.876 | 45 | 44 | 44.876 | 2.8047 | +1.124 (+2.57%) | 28,000 |
| 18 Oct 1982 | USD | 43.752 | 43.752 | 42.376 | 43.752 | 2.7345 | +1.624 (+3.85%) | 20,400 |
| 15 Oct 1982 | USD | 42.128 | 42.5 | 41.5 | 42.128 | 2.633 | -0.372 (-0.88%) | 32,600 |
| 14 Oct 1982 | USD | 42.5 | 45.5 | 42.5 | 42.5 | 2.6562 | -2.752 (-6.08%) | 49,700 |
| 13 Oct 1982 | USD | 45.252 | 45.5 | 42.752 | 45.252 | 2.8283 | +2.376 (+5.54%) | 41,800 |
| 12 Oct 1982 | USD | 42.876 | 42.876 | 42 | 42.876 | 2.6797 | +1 (+2.39%) | 71,800 |
| 11 Oct 1982 | USD | 41.876 | 42.252 | 41.376 | 41.876 | 2.6172 | +0.376 (+0.91%) | 33,900 |
| 8 Oct 1982 | USD | 41.5 | 41.752 | 41.252 | 41.5 | 2.5938 | -0.252 (-0.60%) | 20,300 |
| 7 Oct 1982 | USD | 41.752 | 42 | 41 | 41.752 | 2.6095 | +0.752 (+1.83%) | 52,600 |
| 6 Oct 1982 | USD | 41 | 41.128 | 40.252 | 41 | 2.5625 | +0.748 (+1.86%) | 85,500 |
| 5 Oct 1982 | USD | 40.252 | 40.5 | 40 | 40.252 | 2.5158 | +0.124 (+0.31%) | 64,500 |
| 4 Oct 1982 | USD | 40.128 | 40.252 | 39.628 | 40.128 | 2.508 | +0.128 (+0.32%) | 71,700 |
| 1 Oct 1982 | USD | 40 | 40 | 39.128 | 40 | 2.5 | +0.624 (+1.58%) | 38,600 |
| 30 Sep 1982 | USD | 39.376 | 39.752 | 38.752 | 39.376 | 2.461 | -0.624 (-1.56%) | 23,800 |
| 29 Sep 1982 | USD | 40 | 41 | 40 | 40 | 2.5 | -0.752 (-1.85%) | 54,300 |
| 28 Sep 1982 | USD | 40.752 | 41.5 | 40.752 | 40.752 | 2.547 | 0.0 (0.0%) | 68,000 |
| 27 Sep 1982 | USD | 40.752 | 41 | 40.5 | 40.752 | 2.547 | -0.248 (-0.60%) | 39,200 |
| 24 Sep 1982 | USD | 41 | 41 | 40.5 | 41 | 2.5625 | 0.0 (0.0%) | 27,800 |
| 23 Sep 1982 | USD | 41 | 41 | 40.628 | 41 | 2.5625 | -0.376 (-0.91%) | 28,600 |
| 22 Sep 1982 | USD | 41.376 | 41.876 | 41.252 | 41.376 | 2.586 | +1.124 (+2.79%) | 149,900 |
| 21 Sep 1982 | USD | 40.252 | 40.252 | 39.628 | 40.252 | 2.5158 | +0.376 (+0.94%) | 87,600 |
| 20 Sep 1982 | USD | 39.876 | 39.876 | 39 | 39.876 | 2.4922 | +0.376 (+0.95%) | 36,500 |
| 17 Sep 1982 | USD | 39.5 | 40.252 | 39.128 | 39.5 | 2.4688 | -0.376 (-0.94%) | 75,500 |
| 16 Sep 1982 | USD | 39.876 | 40.5 | 39.376 | 39.876 | 2.4922 | -0.376 (-0.93%) | 75,900 |
| 15 Sep 1982 | USD | 40.252 | 40.252 | 39.252 | 40.252 | 2.5158 | +0.5 (+1.26%) | 33,400 |
