| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 1982 | USD | 36.751 | 36.751 | 36.751 | 36.751 | 12.2503 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 36.751 | 36.999 | 36.502 | 36.751 | 12.2503 | 0.0 (0.0%) | 77,800 |
| 2 Sep 1982 | USD | 36.751 | 36.999 | 36.375 | 36.751 | 12.2503 | -0.248 (-0.67%) | 89,400 |
| 1 Sep 1982 | USD | 36.999 | 36.999 | 36.251 | 36.999 | 12.333 | +0.748 (+2.06%) | 64,301 |
| 31 Aug 1982 | USD | 36.251 | 36.999 | 35.5 | 36.251 | 12.0837 | +0.751 (+2.12%) | 85,000 |
| 30 Aug 1982 | USD | 35.5 | 35.5 | 35.248 | 35.5 | 11.8333 | 0.0 (0.0%) | 18,100 |
| 27 Aug 1982 | USD | 35.5 | 35.751 | 35.376 | 35.5 | 11.8333 | 0.0 (0.0%) | 78,501 |
| 26 Aug 1982 | USD | 35.5 | 35.875 | 35.376 | 35.5 | 11.8333 | +0.624 (+1.79%) | 129,501 |
| 25 Aug 1982 | USD | 34.876 | 35.248 | 34.5 | 34.876 | 11.6253 | -0.124 (-0.35%) | 198,100 |
| 24 Aug 1982 | USD | 35 | 35.5 | 34.752 | 35 | 11.6667 | -0.5 (-1.41%) | 90,601 |
| 23 Aug 1982 | USD | 35.5 | 35.5 | 34.876 | 35.5 | 11.8333 | +0.252 (+0.71%) | 163,600 |
| 20 Aug 1982 | USD | 35.248 | 35.751 | 34.001 | 35.248 | 11.7493 | +1.998 (+6.01%) | 86,100 |
| 19 Aug 1982 | USD | 33.25 | 33.501 | 33.001 | 33.25 | 11.0833 | 0.0 (0.0%) | 10,901 |
| 18 Aug 1982 | USD | 33.25 | 34.001 | 33.25 | 33.25 | 11.0833 | +0.751 (+2.31%) | 47,701 |
| 17 Aug 1982 | USD | 32.499 | 32.499 | 31.124 | 32.499 | 10.833 | +1.248 (+3.99%) | 16,100 |
| 16 Aug 1982 | USD | 31.251 | 31.751 | 30.627 | 31.251 | 10.417 | +0.624 (+2.04%) | 31,500 |
| 13 Aug 1982 | USD | 30.627 | 30.627 | 30.252 | 30.627 | 10.209 | +0.251 (+0.83%) | 18,900 |
| 12 Aug 1982 | USD | 30.376 | 30.627 | 30.376 | 30.376 | 10.1253 | -0.251 (-0.82%) | 7,000 |
| 11 Aug 1982 | USD | 30.627 | 30.627 | 30.252 | 30.627 | 10.209 | +0.503 (+1.67%) | 7,200 |
| 10 Aug 1982 | USD | 30.124 | 30.376 | 30.124 | 30.124 | 10.0413 | 0.0 (0.0%) | 42,300 |
| 9 Aug 1982 | USD | 30.124 | 30.376 | 30.124 | 30.124 | 10.0413 | 0.0 (0.0%) | 25,101 |
| 6 Aug 1982 | USD | 30.124 | 30.5 | 30.124 | 30.124 | 10.0413 | -0.376 (-1.23%) | 10,000 |
| 5 Aug 1982 | USD | 30.5 | 31.251 | 30.5 | 30.5 | 10.1667 | -0.751 (-2.40%) | 7,601 |
| 4 Aug 1982 | USD | 31.251 | 31.751 | 31.251 | 31.251 | 10.417 | -0.5 (-1.57%) | 7,501 |
| 3 Aug 1982 | USD | 31.751 | 32.002 | 31.499 | 31.751 | 10.5837 | +0.376 (+1.20%) | 47,100 |
| 2 Aug 1982 | USD | 31.375 | 31.499 | 30.627 | 31.375 | 10.4583 | +0.5 (+1.62%) | 37,701 |
| 30 Jul 1982 | USD | 30.875 | 30.875 | 30.376 | 30.875 | 10.2917 | +0.375 (+1.23%) | 9,601 |
| 29 Jul 1982 | USD | 30.5 | 30.5 | 30.124 | 30.5 | 10.1667 | +0.248 (+0.82%) | 8,300 |
| 28 Jul 1982 | USD | 30.252 | 31.251 | 30 | 30.252 | 10.084 | -0.999 (-3.20%) | 37,200 |
| 27 Jul 1982 | USD | 31.251 | 31.499 | 31.251 | 31.251 | 10.417 | 0.0 (0.0%) | 4,101 |
