| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 1982 | USD | 53.001 | 54 | 52.125 | 53.001 | 4.6211 | +0.75 (+1.44%) | 59,200 |
| 29 Oct 1982 | USD | 52.251 | 53.001 | 52.002 | 52.251 | 4.5557 | -0.249 (-0.47%) | 71,600 |
| 28 Oct 1982 | USD | 52.5 | 53.502 | 52.5 | 52.5 | 4.5774 | +0.249 (+0.48%) | 71,500 |
| 27 Oct 1982 | USD | 52.251 | 52.251 | 51.252 | 52.251 | 4.5557 | +2.001 (+3.98%) | 169,500 |
| 26 Oct 1982 | USD | 50.25 | 51 | 49.5 | 50.25 | 4.3813 | 0.0 (0.0%) | 143,600 |
| 25 Oct 1982 | USD | 50.25 | 53.001 | 50.25 | 50.25 | 4.3813 | -3.501 (-6.51%) | 59,900 |
| 22 Oct 1982 | USD | 53.751 | 54.252 | 53.502 | 53.751 | 4.6865 | -0.249 (-0.46%) | 67,200 |
| 21 Oct 1982 | USD | 54 | 54 | 53.25 | 54 | 4.7082 | +0.75 (+1.41%) | 36,900 |
| 20 Oct 1982 | USD | 53.25 | 53.502 | 51.627 | 53.25 | 4.6428 | +0.249 (+0.47%) | 183,300 |
| 19 Oct 1982 | USD | 53.001 | 53.502 | 52.002 | 53.001 | 4.6211 | +0.999 (+1.92%) | 112,400 |
| 18 Oct 1982 | USD | 52.002 | 52.125 | 50.502 | 52.002 | 4.534 | +1.752 (+3.49%) | 99,500 |
| 15 Oct 1982 | USD | 50.25 | 51.75 | 50.001 | 50.25 | 4.3813 | -1.752 (-3.37%) | 158,700 |
| 14 Oct 1982 | USD | 52.002 | 53.751 | 52.002 | 52.002 | 4.534 | -0.249 (-0.48%) | 139,600 |
| 13 Oct 1982 | USD | 52.251 | 52.377 | 49.251 | 52.251 | 4.5557 | +2.25 (+4.50%) | 75,000 |
| 12 Oct 1982 | USD | 50.001 | 51 | 49.752 | 50.001 | 4.3596 | -0.501 (-0.99%) | 100,400 |
| 11 Oct 1982 | USD | 50.502 | 51.75 | 49.752 | 50.502 | 4.4032 | +0.501 (+1.00%) | 103,900 |
| 8 Oct 1982 | USD | 50.001 | 50.376 | 48.75 | 50.001 | 4.3596 | +0.999 (+2.04%) | 134,800 |
| 7 Oct 1982 | USD | 49.002 | 49.626 | 47.001 | 49.002 | 4.2725 | +2.25 (+4.81%) | 152,300 |
| 6 Oct 1982 | USD | 46.752 | 47.001 | 45.252 | 46.752 | 4.0763 | +1.752 (+3.89%) | 78,200 |
| 5 Oct 1982 | USD | 45 | 45.501 | 44.625 | 45 | 3.9235 | +0.498 (+1.12%) | 33,300 |
| 4 Oct 1982 | USD | 44.502 | 45.252 | 44.25 | 44.502 | 3.8801 | -0.75 (-1.66%) | 36,100 |
| 1 Oct 1982 | USD | 45.252 | 45.375 | 43.5 | 45.252 | 3.9455 | +0.75 (+1.69%) | 74,300 |
| 30 Sep 1982 | USD | 44.502 | 45 | 44.127 | 44.502 | 3.8801 | -0.75 (-1.66%) | 52,300 |
| 29 Sep 1982 | USD | 45.252 | 46.626 | 43.626 | 45.252 | 3.9455 | -1.623 (-3.46%) | 88,800 |
| 28 Sep 1982 | USD | 46.875 | 48.75 | 46.626 | 46.875 | 4.087 | -0.126 (-0.27%) | 336,000 |
| 27 Sep 1982 | USD | 47.001 | 47.001 | 44.625 | 47.001 | 4.098 | +2.499 (+5.62%) | 127,500 |
| 24 Sep 1982 | USD | 44.502 | 44.877 | 43.5 | 44.502 | 3.8801 | +0.501 (+1.14%) | 69,000 |
| 23 Sep 1982 | USD | 44.001 | 44.001 | 43.002 | 44.001 | 3.8364 | +0.75 (+1.73%) | 91,700 |
| 22 Sep 1982 | USD | 43.251 | 44.001 | 42.501 | 43.251 | 3.771 | +0.75 (+1.76%) | 76,600 |
| 21 Sep 1982 | USD | 42.501 | 43.002 | 40.752 | 42.501 | 3.7056 | +1.251 (+3.03%) | 240,100 |
