| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 1982 | USD | 15.75 | 15.75 | 15.5 | 15.75 | 4.8108 | +0.25 (+1.61%) | 164,000 |
| 15 Oct 1982 | USD | 15.5 | 15.625 | 15.5 | 15.5 | 4.7345 | -0.125 (-0.80%) | 149,600 |
| 14 Oct 1982 | USD | 15.625 | 15.625 | 15.25 | 15.625 | 4.7727 | 0.0 (0.0%) | 229,600 |
| 13 Oct 1982 | USD | 15.625 | 15.875 | 15.375 | 15.625 | 4.7727 | +0.25 (+1.63%) | 621,600 |
| 12 Oct 1982 | USD | 15.375 | 15.625 | 15.25 | 15.375 | 4.6963 | -0.25 (-1.60%) | 244,700 |
| 11 Oct 1982 | USD | 15.625 | 15.75 | 15.375 | 15.625 | 4.7727 | +0.375 (+2.46%) | 559,600 |
| 8 Oct 1982 | USD | 15.25 | 15.25 | 14.75 | 15.25 | 4.6581 | +0.5 (+3.39%) | 1,407,400 |
| 7 Oct 1982 | USD | 14.75 | 14.75 | 14.625 | 14.75 | 4.5054 | +0.125 (+0.85%) | 295,000 |
| 6 Oct 1982 | USD | 14.625 | 14.625 | 14.5 | 14.625 | 4.4672 | +0.125 (+0.86%) | 195,700 |
| 5 Oct 1982 | USD | 14.5 | 14.625 | 14.5 | 14.5 | 4.429 | -0.125 (-0.85%) | 113,200 |
| 4 Oct 1982 | USD | 14.625 | 14.625 | 14 | 14.625 | 4.4672 | +0.125 (+0.86%) | 123,000 |
| 1 Oct 1982 | USD | 14.5 | 14.625 | 14.5 | 14.5 | 4.429 | -0.125 (-0.85%) | 119,500 |
| 30 Sep 1982 | USD | 14.625 | 14.625 | 14.5 | 14.625 | 4.4672 | +0.125 (+0.86%) | 166,800 |
| 29 Sep 1982 | USD | 14.5 | 14.625 | 14.5 | 14.5 | 4.429 | 0.0 (0.0%) | 134,400 |
| 28 Sep 1982 | USD | 14.5 | 14.625 | 14.5 | 14.5 | 4.429 | -0.125 (-0.85%) | 172,300 |
| 27 Sep 1982 | USD | 14.625 | 14.75 | 14.5 | 14.625 | 4.4672 | 0.0 (0.0%) | 133,100 |
| 24 Sep 1982 | USD | 14.625 | 14.75 | 14.625 | 14.625 | 4.4672 | -0.125 (-0.85%) | 104,900 |
| 23 Sep 1982 | USD | 14.75 | 14.75 | 14.5 | 14.75 | 4.5054 | 0.0 (0.0%) | 202,500 |
| 22 Sep 1982 | USD | 14.75 | 14.75 | 14.5 | 14.75 | 4.5054 | +0.25 (+1.72%) | 438,400 |
| 21 Sep 1982 | USD | 14.5 | 14.5 | 14.375 | 14.5 | 4.429 | +0.125 (+0.87%) | 403,400 |
| 20 Sep 1982 | USD | 14.375 | 14.5 | 14.25 | 14.375 | 4.3908 | 0.0 (0.0%) | 226,700 |
| 17 Sep 1982 | USD | 14.375 | 14.625 | 14.375 | 14.375 | 4.3908 | -0.125 (-0.86%) | 147,200 |
| 16 Sep 1982 | USD | 14.5 | 14.625 | 14.375 | 14.5 | 4.429 | 0.0 (0.0%) | 450,900 |
| 15 Sep 1982 | USD | 14.5 | 14.5 | 14.375 | 14.5 | 4.429 | +0.125 (+0.87%) | 289,100 |
| 14 Sep 1982 | USD | 14.375 | 14.625 | 14.375 | 14.375 | 4.3908 | 0.0 (0.0%) | 337,900 |
| 13 Sep 1982 | USD | 14.375 | 14.5 | 14.25 | 14.375 | 4.3908 | 0.0 (0.0%) | 99,200 |
| 10 Sep 1982 | USD | 14.375 | 14.625 | 14.25 | 14.375 | 4.3908 | 0.0 (0.0%) | 467,000 |
| 9 Sep 1982 | USD | 14.375 | 14.5 | 14.25 | 14.375 | 4.3908 | +0.125 (+0.88%) | 117,900 |
| 8 Sep 1982 | USD | 14.25 | 14.5 | 14.25 | 14.25 | 4.3527 | 0.0 (0.0%) | 110,400 |
| 7 Sep 1982 | USD | 14.25 | 14.375 | 14.25 | 14.25 | 4.3527 | -0.125 (-0.87%) | 137,800 |
