| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 1982 | USD | 39.876 | 39.876 | 38.749 | 39.876 | 13.292 | +0.875 (+2.24%) | 61,200 |
| 15 Oct 1982 | USD | 39.001 | 39.001 | 38.501 | 39.001 | 13.0003 | -0.124 (-0.32%) | 24,301 |
| 14 Oct 1982 | USD | 39.125 | 40 | 39.001 | 39.125 | 13.0417 | -0.624 (-1.57%) | 60,701 |
| 13 Oct 1982 | USD | 39.749 | 41.003 | 39.5 | 39.749 | 13.2497 | -1.254 (-3.06%) | 56,900 |
| 12 Oct 1982 | USD | 41.003 | 41.751 | 40.751 | 41.003 | 13.6677 | +0.128 (+0.31%) | 61,101 |
| 11 Oct 1982 | USD | 40.875 | 40.875 | 40 | 40.875 | 13.625 | +1.375 (+3.48%) | 46,000 |
| 8 Oct 1982 | USD | 39.5 | 39.749 | 39.001 | 39.5 | 13.1667 | +0.999 (+2.59%) | 44,201 |
| 7 Oct 1982 | USD | 38.501 | 39.876 | 38.501 | 38.501 | 12.8337 | -0.5 (-1.28%) | 132,500 |
| 6 Oct 1982 | USD | 39.001 | 39.001 | 37.998 | 39.001 | 13.0003 | +0.751 (+1.96%) | 66,700 |
| 5 Oct 1982 | USD | 38.25 | 39.001 | 38.126 | 38.25 | 12.75 | -0.375 (-0.97%) | 84,101 |
| 4 Oct 1982 | USD | 38.625 | 38.877 | 38.625 | 38.625 | 12.875 | 0.0 (0.0%) | 6,201 |
| 1 Oct 1982 | USD | 38.625 | 38.749 | 38.501 | 38.625 | 12.875 | 0.0 (0.0%) | 12,101 |
| 30 Sep 1982 | USD | 38.625 | 38.625 | 38.501 | 38.625 | 12.875 | 0.0 (0.0%) | 28,200 |
| 29 Sep 1982 | USD | 38.625 | 38.877 | 38.501 | 38.625 | 12.875 | +0.124 (+0.32%) | 42,901 |
| 28 Sep 1982 | USD | 38.501 | 39.001 | 38.501 | 38.501 | 12.8337 | 0.0 (0.0%) | 65,900 |
| 27 Sep 1982 | USD | 38.501 | 38.625 | 38.501 | 38.501 | 12.8337 | 0.0 (0.0%) | 9,000 |
| 24 Sep 1982 | USD | 38.501 | 38.625 | 38.374 | 38.501 | 12.8337 | +0.127 (+0.33%) | 13,600 |
| 23 Sep 1982 | USD | 38.374 | 38.501 | 38.126 | 38.374 | 12.7913 | +0.124 (+0.32%) | 24,401 |
| 22 Sep 1982 | USD | 38.25 | 38.749 | 38.25 | 38.25 | 12.75 | 0.0 (0.0%) | 8,000 |
| 21 Sep 1982 | USD | 38.25 | 38.749 | 37.998 | 38.25 | 12.75 | +0.252 (+0.66%) | 22,801 |
| 20 Sep 1982 | USD | 37.998 | 37.998 | 37.25 | 37.998 | 12.666 | +0.748 (+2.01%) | 60,300 |
| 17 Sep 1982 | USD | 37.25 | 37.502 | 36.751 | 37.25 | 12.4167 | -0.252 (-0.67%) | 32,201 |
| 16 Sep 1982 | USD | 37.502 | 37.877 | 37.374 | 37.502 | 12.5007 | -0.124 (-0.33%) | 14,700 |
| 15 Sep 1982 | USD | 37.626 | 37.998 | 37.626 | 37.626 | 12.542 | -0.124 (-0.33%) | 84,401 |
| 14 Sep 1982 | USD | 37.75 | 37.998 | 37.374 | 37.75 | 12.5833 | +0.5 (+1.34%) | 118,801 |
| 13 Sep 1982 | USD | 37.25 | 37.25 | 36.875 | 37.25 | 12.4167 | +0.251 (+0.68%) | 14,201 |
| 10 Sep 1982 | USD | 36.999 | 37.25 | 36.999 | 36.999 | 12.333 | -0.375 (-1.00%) | 34,500 |
| 9 Sep 1982 | USD | 37.374 | 37.75 | 37.25 | 37.374 | 12.458 | -0.503 (-1.33%) | 73,700 |
| 8 Sep 1982 | USD | 37.877 | 37.998 | 37.126 | 37.877 | 12.6257 | +0.627 (+1.68%) | 173,500 |
| 7 Sep 1982 | USD | 37.25 | 37.502 | 36.375 | 37.25 | 12.4167 | +0.499 (+1.36%) | 54,201 |
