| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 1982 | USD | 39.752 | 40.628 | 39.628 | 39.752 | 2.4845 | 0.0 (0.0%) | 51,700 |
| 13 Sep 1982 | USD | 39.752 | 39.876 | 38.5 | 39.752 | 2.4845 | 0.0 (0.0%) | 127,500 |
| 10 Sep 1982 | USD | 39.752 | 40.5 | 39.128 | 39.752 | 2.4845 | -0.748 (-1.85%) | 68,700 |
| 9 Sep 1982 | USD | 40.5 | 40.876 | 40.5 | 40.5 | 2.5312 | 0.0 (0.0%) | 56,600 |
| 8 Sep 1982 | USD | 40.5 | 40.876 | 40.5 | 40.5 | 2.5312 | -0.252 (-0.62%) | 23,100 |
| 7 Sep 1982 | USD | 40.752 | 41 | 40.5 | 40.752 | 2.547 | +0.124 (+0.31%) | 66,100 |
| 6 Sep 1982 | USD | 40.628 | 40.628 | 40.628 | 40.628 | 2.5393 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 40.628 | 40.876 | 39.876 | 40.628 | 2.5393 | +1 (+2.52%) | 58,300 |
| 2 Sep 1982 | USD | 39.628 | 40.376 | 38.252 | 39.628 | 2.4768 | -0.624 (-1.55%) | 42,600 |
| 1 Sep 1982 | USD | 40.252 | 41 | 40.252 | 40.252 | 2.5158 | -0.248 (-0.61%) | 38,200 |
| 31 Aug 1982 | USD | 40.5 | 41.5 | 40.5 | 40.5 | 2.5312 | +0.248 (+0.62%) | 67,400 |
| 30 Aug 1982 | USD | 40.252 | 40.252 | 38.5 | 40.252 | 2.5158 | +1.752 (+4.55%) | 97,500 |
| 27 Aug 1982 | USD | 38.5 | 39.252 | 38 | 38.5 | 2.4062 | -0.628 (-1.60%) | 110,400 |
| 26 Aug 1982 | USD | 39.128 | 40.5 | 38.5 | 39.128 | 2.4455 | +0.128 (+0.33%) | 114,700 |
| 25 Aug 1982 | USD | 39 | 40.128 | 38 | 39 | 2.4375 | +0.5 (+1.30%) | 104,000 |
| 24 Aug 1982 | USD | 38.5 | 39 | 38 | 38.5 | 2.4062 | -0.252 (-0.65%) | 93,200 |
| 23 Aug 1982 | USD | 38.752 | 40 | 38.628 | 38.752 | 2.422 | -0.248 (-0.64%) | 104,500 |
| 20 Aug 1982 | USD | 39 | 39.752 | 37.252 | 39 | 2.4375 | +2 (+5.41%) | 115,800 |
| 19 Aug 1982 | USD | 37 | 37 | 36.5 | 37 | 2.3125 | +0.248 (+0.67%) | 97,900 |
| 18 Aug 1982 | USD | 36.752 | 37.5 | 36 | 36.752 | 2.297 | +1.876 (+5.38%) | 134,200 |
| 17 Aug 1982 | USD | 34.876 | 34.876 | 34 | 34.876 | 2.1797 | +1 (+2.95%) | 38,400 |
| 16 Aug 1982 | USD | 33.876 | 34.128 | 33.628 | 33.876 | 2.1172 | +0.124 (+0.37%) | 41,900 |
| 13 Aug 1982 | USD | 33.752 | 33.876 | 33.376 | 33.752 | 2.1095 | +0.376 (+1.13%) | 50,100 |
| 12 Aug 1982 | USD | 33.376 | 33.628 | 33.128 | 33.376 | 2.086 | +0.124 (+0.37%) | 47,300 |
| 11 Aug 1982 | USD | 33.252 | 33.376 | 33.128 | 33.252 | 2.0783 | 0.0 (0.0%) | 13,700 |
| 10 Aug 1982 | USD | 33.252 | 33.252 | 32.752 | 33.252 | 2.0783 | +0.376 (+1.14%) | 22,700 |
| 9 Aug 1982 | USD | 32.876 | 32.876 | 32.128 | 32.876 | 2.0547 | +0.376 (+1.16%) | 14,100 |
| 6 Aug 1982 | USD | 32.5 | 33.876 | 32.5 | 32.5 | 2.0312 | -1.376 (-4.06%) | 47,100 |
| 5 Aug 1982 | USD | 33.876 | 34.252 | 33.5 | 33.876 | 2.1172 | -0.5 (-1.45%) | 15,100 |
| 4 Aug 1982 | USD | 34.376 | 35.252 | 34.252 | 34.376 | 2.1485 | -1.624 (-4.51%) | 281,500 |
