| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 1982 | USD | 41.25 | 41.25 | 40.002 | 41.25 | 3.5966 | 0.0 (0.0%) | 339,600 |
| 17 Sep 1982 | USD | 41.25 | 41.751 | 40.626 | 41.25 | 3.5966 | -0.75 (-1.79%) | 80,600 |
| 16 Sep 1982 | USD | 42 | 42.876 | 42 | 42 | 3.662 | -0.75 (-1.75%) | 93,700 |
| 15 Sep 1982 | USD | 42.75 | 43.251 | 42 | 42.75 | 3.7273 | +0.498 (+1.18%) | 71,600 |
| 14 Sep 1982 | USD | 42.252 | 43.002 | 41.502 | 42.252 | 3.6839 | +1.251 (+3.05%) | 69,000 |
| 13 Sep 1982 | USD | 41.001 | 41.001 | 40.626 | 41.001 | 3.5748 | +0.375 (+0.92%) | 35,700 |
| 10 Sep 1982 | USD | 40.626 | 40.875 | 40.125 | 40.626 | 3.5422 | +0.126 (+0.31%) | 33,800 |
| 9 Sep 1982 | USD | 40.5 | 41.001 | 40.002 | 40.5 | 3.5312 | -0.252 (-0.62%) | 105,300 |
| 8 Sep 1982 | USD | 40.752 | 41.376 | 39.75 | 40.752 | 3.5531 | +0.252 (+0.62%) | 118,900 |
| 7 Sep 1982 | USD | 40.5 | 41.751 | 40.5 | 40.5 | 3.5312 | -0.75 (-1.82%) | 68,300 |
| 6 Sep 1982 | USD | 41.25 | 41.25 | 41.25 | 41.25 | 3.5966 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 41.25 | 41.751 | 40.5 | 41.25 | 3.5966 | +0.75 (+1.85%) | 66,500 |
| 2 Sep 1982 | USD | 40.5 | 40.5 | 38.877 | 40.5 | 3.5312 | +1.5 (+3.85%) | 70,500 |
| 1 Sep 1982 | USD | 39 | 40.125 | 38.877 | 39 | 3.4004 | -0.876 (-2.20%) | 62,800 |
| 31 Aug 1982 | USD | 39.876 | 40.5 | 39.501 | 39.876 | 3.4768 | +0.624 (+1.59%) | 96,200 |
| 30 Aug 1982 | USD | 39.252 | 39.876 | 38.751 | 39.252 | 3.4224 | +0.375 (+0.96%) | 21,400 |
| 27 Aug 1982 | USD | 38.877 | 40.002 | 38.877 | 38.877 | 3.3897 | -0.375 (-0.96%) | 23,500 |
| 26 Aug 1982 | USD | 39.252 | 40.377 | 38.751 | 39.252 | 3.4224 | -0.249 (-0.63%) | 92,900 |
| 25 Aug 1982 | USD | 39.501 | 39.876 | 39.126 | 39.501 | 3.4441 | 0.0 (0.0%) | 64,000 |
| 24 Aug 1982 | USD | 39.501 | 39.876 | 38.001 | 39.501 | 3.4441 | +1.626 (+4.29%) | 169,900 |
| 23 Aug 1982 | USD | 37.875 | 37.875 | 37.251 | 37.875 | 3.3023 | +0.375 (+1%) | 146,300 |
| 20 Aug 1982 | USD | 37.5 | 37.752 | 37.002 | 37.5 | 3.2696 | +0.75 (+2.04%) | 87,300 |
| 19 Aug 1982 | USD | 36.75 | 37.002 | 36.126 | 36.75 | 3.2042 | +0.75 (+2.08%) | 46,900 |
| 18 Aug 1982 | USD | 36 | 38.751 | 36 | 36 | 3.1388 | -0.75 (-2.04%) | 170,000 |
| 17 Aug 1982 | USD | 36.75 | 36.75 | 35.001 | 36.75 | 3.2042 | +2.748 (+8.08%) | 103,200 |
| 16 Aug 1982 | USD | 34.002 | 34.875 | 34.002 | 34.002 | 2.9646 | +0.126 (+0.37%) | 80,500 |
| 13 Aug 1982 | USD | 33.876 | 34.002 | 33.627 | 33.876 | 2.9536 | -0.126 (-0.37%) | 11,700 |
| 12 Aug 1982 | USD | 34.002 | 35.502 | 34.002 | 34.002 | 2.9646 | -0.498 (-1.44%) | 23,000 |
| 11 Aug 1982 | USD | 34.5 | 34.752 | 33.501 | 34.5 | 3.008 | +0.498 (+1.46%) | 24,500 |
| 10 Aug 1982 | USD | 34.002 | 34.251 | 33.501 | 34.002 | 2.9646 | 0.0 (0.0%) | 22,100 |
