| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 1982 | USD | 31.875 | 33.75 | 31.75 | 31.875 | 398.4375 | -2.125 (-6.25%) | 241,800 |
| 22 Oct 1982 | USD | 34 | 34.125 | 33.75 | 34 | 425 | 0.0 (0.0%) | 168,800 |
| 21 Oct 1982 | USD | 34 | 34.625 | 33.875 | 34 | 425 | -0.125 (-0.37%) | 531,400 |
| 20 Oct 1982 | USD | 34.125 | 34.375 | 33.625 | 34.125 | 426.5625 | +0.375 (+1.11%) | 136,000 |
| 19 Oct 1982 | USD | 33.75 | 33.875 | 33.25 | 33.75 | 421.875 | +0.5 (+1.50%) | 368,000 |
| 18 Oct 1982 | USD | 33.25 | 33.625 | 33 | 33.25 | 415.625 | -0.125 (-0.37%) | 206,200 |
| 15 Oct 1982 | USD | 33.375 | 33.875 | 33 | 33.375 | 417.1875 | -0.75 (-2.20%) | 240,900 |
| 14 Oct 1982 | USD | 34.125 | 34.75 | 33.75 | 34.125 | 426.5625 | +0.25 (+0.74%) | 246,100 |
| 13 Oct 1982 | USD | 33.875 | 34 | 31.625 | 33.875 | 423.4375 | +2.125 (+6.69%) | 612,800 |
| 12 Oct 1982 | USD | 31.75 | 32 | 31.375 | 31.75 | 396.875 | +0.25 (+0.79%) | 207,500 |
| 11 Oct 1982 | USD | 31.5 | 31.875 | 31.375 | 31.5 | 393.75 | +0.25 (+0.80%) | 128,300 |
| 8 Oct 1982 | USD | 31.25 | 31.75 | 31 | 31.25 | 390.625 | +0.5 (+1.63%) | 235,700 |
| 7 Oct 1982 | USD | 30.75 | 31 | 30.375 | 30.75 | 384.375 | +0.75 (+2.50%) | 452,100 |
| 6 Oct 1982 | USD | 30 | 30.375 | 30 | 30 | 375 | 0.0 (0.0%) | 170,700 |
| 5 Oct 1982 | USD | 30 | 30.25 | 29.625 | 30 | 375 | +0.5 (+1.69%) | 151,500 |
| 4 Oct 1982 | USD | 29.5 | 29.75 | 29.125 | 29.5 | 368.75 | -0.25 (-0.84%) | 176,100 |
| 1 Oct 1982 | USD | 29.75 | 29.75 | 29.25 | 29.75 | 371.875 | +0.125 (+0.42%) | 107,100 |
| 30 Sep 1982 | USD | 29.625 | 30.125 | 29.5 | 29.625 | 370.3125 | -0.125 (-0.42%) | 300,700 |
| 29 Sep 1982 | USD | 29.75 | 30.25 | 29.75 | 29.75 | 371.875 | -0.25 (-0.83%) | 113,900 |
| 28 Sep 1982 | USD | 30 | 30.5 | 29.875 | 30 | 375 | -0.125 (-0.41%) | 170,200 |
| 27 Sep 1982 | USD | 30.125 | 30.375 | 30 | 30.125 | 376.5625 | -0.125 (-0.41%) | 68,700 |
| 24 Sep 1982 | USD | 30.25 | 30.5 | 30.125 | 30.25 | 378.125 | -0.25 (-0.82%) | 113,400 |
| 23 Sep 1982 | USD | 30.5 | 30.625 | 30 | 30.5 | 381.25 | -0.125 (-0.41%) | 314,500 |
| 22 Sep 1982 | USD | 30.625 | 31.125 | 30 | 30.625 | 382.8125 | +0.875 (+2.94%) | 316,300 |
| 21 Sep 1982 | USD | 29.75 | 29.875 | 29.125 | 29.75 | 371.875 | +0.375 (+1.28%) | 212,200 |
| 20 Sep 1982 | USD | 29.375 | 29.625 | 29.125 | 29.375 | 367.1875 | -0.125 (-0.42%) | 83,100 |
| 17 Sep 1982 | USD | 29.5 | 29.875 | 29.5 | 29.5 | 368.75 | -0.25 (-0.84%) | 111,400 |
| 16 Sep 1982 | USD | 29.75 | 30.375 | 29.375 | 29.75 | 371.875 | +0.375 (+1.28%) | 182,600 |
| 15 Sep 1982 | USD | 29.375 | 29.375 | 28.625 | 29.375 | 367.1875 | +0.625 (+2.17%) | 187,700 |
| 14 Sep 1982 | USD | 28.75 | 29.375 | 28.5 | 28.75 | 359.375 | -0.25 (-0.86%) | 294,200 |
