| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 1982 | USD | 23.75 | 24 | 23.75 | 23.75 | 76,000 | 0.0 (0.0%) | 1,100 |
| 16 Sep 1982 | USD | 23.75 | 24 | 23.75 | 23.75 | 76,000 | +0.25 (+1.06%) | 3,800 |
| 15 Sep 1982 | USD | 23.5 | 23.75 | 23.5 | 23.5 | 75,200 | 0.0 (0.0%) | 5,300 |
| 14 Sep 1982 | USD | 23.5 | 23.75 | 23.5 | 23.5 | 75,200 | 0.0 (0.0%) | 800 |
| 13 Sep 1982 | USD | 23.5 | 23.75 | 23.5 | 23.5 | 75,200 | 0.0 (0.0%) | 1,600 |
| 10 Sep 1982 | USD | 23.5 | 23.75 | 23.5 | 23.5 | 75,200 | -0.125 (-0.53%) | 14,100 |
| 9 Sep 1982 | USD | 23.625 | 23.75 | 23.625 | 23.625 | 75,600 | -0.125 (-0.53%) | 9,700 |
| 8 Sep 1982 | USD | 23.75 | 24 | 23.75 | 23.75 | 76,000 | -0.625 (-2.56%) | 78,800 |
| 7 Sep 1982 | USD | 24.375 | 24.5 | 24.375 | 24.375 | 78,000 | -0.125 (-0.51%) | 7,100 |
| 6 Sep 1982 | USD | 24.5 | 24.5 | 24.5 | 24.5 | 78,400 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 24.5 | 24.75 | 24.5 | 24.5 | 78,400 | +0.375 (+1.55%) | 11,800 |
| 2 Sep 1982 | USD | 24.125 | 24.375 | 24.125 | 24.125 | 77,200 | +1 (+4.32%) | 14,200 |
| 1 Sep 1982 | USD | 23.125 | 23.25 | 23.125 | 23.125 | 74,000 | +0.625 (+2.78%) | 13,000 |
| 31 Aug 1982 | USD | 22.5 | 22.75 | 22.5 | 22.5 | 72,000 | +0.125 (+0.56%) | 7,900 |
| 30 Aug 1982 | USD | 22.375 | 22.75 | 22.375 | 22.375 | 71,600 | -0.125 (-0.56%) | 1,700 |
| 27 Aug 1982 | USD | 22.5 | 22.75 | 22.5 | 22.5 | 72,000 | -0.125 (-0.55%) | 2,700 |
| 26 Aug 1982 | USD | 22.625 | 22.875 | 22.625 | 22.625 | 72,400 | +1.375 (+6.47%) | 15,400 |
| 25 Aug 1982 | USD | 21.25 | 21.5 | 21.25 | 21.25 | 68,000 | +0.25 (+1.19%) | 2,700 |
| 24 Aug 1982 | USD | 21 | 21.25 | 21 | 21 | 67,200 | 0.0 (0.0%) | 1,000 |
| 23 Aug 1982 | USD | 21 | 21.25 | 21 | 21 | 67,200 | +0.125 (+0.60%) | 2,500 |
| 20 Aug 1982 | USD | 20.875 | 21.125 | 20.875 | 20.875 | 66,800 | +0.25 (+1.21%) | 2,200 |
| 19 Aug 1982 | USD | 20.625 | 21 | 20.625 | 20.625 | 66,000 | 0.0 (0.0%) | 100 |
| 18 Aug 1982 | USD | 20.625 | 20.875 | 20.625 | 20.625 | 66,000 | +0.5 (+2.48%) | 6,300 |
| 17 Aug 1982 | USD | 20.125 | 20.375 | 20.125 | 20.125 | 64,400 | 0.0 (0.0%) | 15,400 |
| 16 Aug 1982 | USD | 20.125 | 20.25 | 20.125 | 20.125 | 64,400 | 0.0 (0.0%) | 5,000 |
| 13 Aug 1982 | USD | 20.125 | 20.375 | 20.125 | 20.125 | 64,400 | -0.125 (-0.62%) | 4,000 |
| 12 Aug 1982 | USD | 20.25 | 20.5 | 20.25 | 20.25 | 64,800 | 0.0 (0.0%) | 24,000 |
| 11 Aug 1982 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 64,800 | 0.0 (0.0%) | 0 |
| 10 Aug 1982 | USD | 20.25 | 20.5 | 20.25 | 20.25 | 64,800 | -0.125 (-0.61%) | 1,100 |
| 9 Aug 1982 | USD | 20.375 | 20.5 | 20.375 | 20.375 | 65,200 | +0.125 (+0.62%) | 3,400 |
