| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 1982 | USD | 15.75 | 15.75 | 15.25 | 15.75 | 1.9688 | +0.624 (+4.13%) | 8,500 |
| 29 Oct 1982 | USD | 15.126 | 15.5 | 14.5 | 15.126 | 1.8907 | -0.374 (-2.41%) | 67,900 |
| 28 Oct 1982 | USD | 15.5 | 15.626 | 15.25 | 15.5 | 1.9375 | -0.126 (-0.81%) | 5,700 |
| 27 Oct 1982 | USD | 15.626 | 15.876 | 15.5 | 15.626 | 1.9532 | -0.25 (-1.57%) | 7,500 |
| 26 Oct 1982 | USD | 15.876 | 15.876 | 15.626 | 15.876 | 1.9845 | -0.124 (-0.78%) | 3,100 |
| 25 Oct 1982 | USD | 16 | 16.25 | 15.75 | 16 | 2 | -0.126 (-0.78%) | 10,700 |
| 22 Oct 1982 | USD | 16.126 | 16.75 | 16.126 | 16.126 | 2.0158 | -0.624 (-3.73%) | 10,000 |
| 21 Oct 1982 | USD | 16.75 | 17 | 16.75 | 16.75 | 2.0938 | -0.126 (-0.75%) | 2,800 |
| 20 Oct 1982 | USD | 16.876 | 16.876 | 16.626 | 16.876 | 2.1095 | 0.0 (0.0%) | 1,800 |
| 19 Oct 1982 | USD | 16.876 | 16.876 | 16.376 | 16.876 | 2.1095 | 0.0 (0.0%) | 5,200 |
| 18 Oct 1982 | USD | 16.876 | 17.376 | 16.376 | 16.876 | 2.1095 | +0.5 (+3.05%) | 7,600 |
| 15 Oct 1982 | USD | 16.376 | 16.5 | 16.376 | 16.376 | 2.047 | -0.374 (-2.23%) | 800 |
| 14 Oct 1982 | USD | 16.75 | 17.126 | 16.75 | 16.75 | 2.0938 | -0.126 (-0.75%) | 2,600 |
| 13 Oct 1982 | USD | 16.876 | 17 | 16.376 | 16.876 | 2.1095 | +0.25 (+1.50%) | 5,400 |
| 12 Oct 1982 | USD | 16.626 | 16.75 | 16.5 | 16.626 | 2.0783 | +0.376 (+2.31%) | 6,300 |
| 11 Oct 1982 | USD | 16.25 | 16.25 | 16 | 16.25 | 2.0312 | +0.124 (+0.77%) | 8,000 |
| 8 Oct 1982 | USD | 16.126 | 16.25 | 16.126 | 16.126 | 2.0158 | -0.124 (-0.76%) | 3,800 |
| 7 Oct 1982 | USD | 16.25 | 16.376 | 16.126 | 16.25 | 2.0312 | -0.126 (-0.77%) | 8,500 |
| 6 Oct 1982 | USD | 16.376 | 16.376 | 16.126 | 16.376 | 2.047 | +0.25 (+1.55%) | 1,300 |
| 5 Oct 1982 | USD | 16.126 | 16.5 | 16.126 | 16.126 | 2.0158 | -0.374 (-2.27%) | 5,100 |
| 4 Oct 1982 | USD | 16.5 | 16.626 | 16.376 | 16.5 | 2.0625 | -0.25 (-1.49%) | 4,300 |
| 1 Oct 1982 | USD | 16.75 | 16.75 | 16.5 | 16.75 | 2.0938 | 0.0 (0.0%) | 3,600 |
| 30 Sep 1982 | USD | 16.75 | 17.376 | 16.75 | 16.75 | 2.0938 | -0.376 (-2.20%) | 2,100 |
| 29 Sep 1982 | USD | 17.126 | 17.25 | 17 | 17.126 | 2.1408 | 0.0 (0.0%) | 4,600 |
| 28 Sep 1982 | USD | 17.126 | 17.376 | 17.126 | 17.126 | 2.1408 | 0.0 (0.0%) | 3,400 |
| 27 Sep 1982 | USD | 17.126 | 17.5 | 17.126 | 17.126 | 2.1408 | -0.25 (-1.44%) | 3,800 |
| 24 Sep 1982 | USD | 17.376 | 17.376 | 17 | 17.376 | 2.172 | +0.376 (+2.21%) | 3,700 |
| 23 Sep 1982 | USD | 17 | 17.5 | 17 | 17 | 2.125 | -0.376 (-2.16%) | 10,000 |
| 22 Sep 1982 | USD | 17.376 | 17.75 | 17.376 | 17.376 | 2.172 | -0.374 (-2.11%) | 9,500 |
| 21 Sep 1982 | USD | 17.75 | 17.876 | 17.126 | 17.75 | 2.2188 | +0.5 (+2.90%) | 17,300 |
