| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 1982 | USD | 46.001 | 46.001 | 45.003 | 46.001 | 1.4375 | +0.253 (+0.55%) | 113,800 |
| 10 Sep 1982 | USD | 45.748 | 46.499 | 45.748 | 45.748 | 1.4296 | -0.751 (-1.62%) | 28,300 |
| 9 Sep 1982 | USD | 46.499 | 46.628 | 45.502 | 46.499 | 1.4531 | +1.249 (+2.76%) | 24,700 |
| 8 Sep 1982 | USD | 45.25 | 45.502 | 44.88 | 45.25 | 1.4141 | +0.247 (+0.55%) | 26,800 |
| 7 Sep 1982 | USD | 45.003 | 45.25 | 44.628 | 45.003 | 1.4063 | -0.247 (-0.55%) | 46,800 |
| 6 Sep 1982 | USD | 45.25 | 45.25 | 45.25 | 45.25 | 1.4141 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 45.25 | 45.502 | 45.003 | 45.25 | 1.4141 | +0.998 (+2.26%) | 28,701 |
| 2 Sep 1982 | USD | 44.252 | 44.252 | 43.003 | 44.252 | 1.3829 | +1.126 (+2.61%) | 9,600 |
| 1 Sep 1982 | USD | 43.126 | 44 | 43.003 | 43.126 | 1.3477 | -0.874 (-1.99%) | 54,201 |
| 31 Aug 1982 | USD | 44 | 44 | 42.381 | 44 | 1.375 | +1.619 (+3.82%) | 29,800 |
| 30 Aug 1982 | USD | 42.381 | 42.381 | 41.378 | 42.381 | 1.3244 | +0.382 (+0.91%) | 53,601 |
| 27 Aug 1982 | USD | 41.999 | 43.003 | 40.38 | 41.999 | 1.3125 | +1.619 (+4.01%) | 44,400 |
| 26 Aug 1982 | USD | 40.38 | 41.002 | 40.38 | 40.38 | 1.2619 | -0.499 (-1.22%) | 43,200 |
| 25 Aug 1982 | USD | 40.879 | 41.63 | 40.38 | 40.879 | 1.2775 | +0.499 (+1.24%) | 78,201 |
| 24 Aug 1982 | USD | 40.38 | 41.002 | 39.5 | 40.38 | 1.2619 | -0.622 (-1.52%) | 151,300 |
| 23 Aug 1982 | USD | 41.002 | 41.002 | 37.377 | 41.002 | 1.2813 | +3.625 (+9.70%) | 48,201 |
| 20 Aug 1982 | USD | 37.377 | 37.377 | 37.001 | 37.377 | 1.168 | +0.376 (+1.02%) | 23,601 |
| 19 Aug 1982 | USD | 37.001 | 37.001 | 37.001 | 37.001 | 1.1563 | 0.0 (0.0%) | 32,601 |
| 18 Aug 1982 | USD | 37.001 | 37.377 | 37.001 | 37.001 | 1.1563 | +0.997 (+2.77%) | 14,001 |
| 17 Aug 1982 | USD | 36.004 | 36.004 | 35.253 | 36.004 | 1.1251 | +1.003 (+2.87%) | 4,500 |
| 16 Aug 1982 | USD | 35.001 | 35.001 | 34.877 | 35.001 | 1.0938 | +0.499 (+1.45%) | 4,701 |
| 13 Aug 1982 | USD | 34.502 | 34.625 | 34.502 | 34.502 | 1.0782 | 0.0 (0.0%) | 4,401 |
| 12 Aug 1982 | USD | 34.502 | 34.748 | 34.502 | 34.502 | 1.0782 | -0.246 (-0.71%) | 6,700 |
| 11 Aug 1982 | USD | 34.748 | 34.748 | 34.748 | 34.748 | 1.0859 | -0.129 (-0.37%) | 300 |
| 10 Aug 1982 | USD | 34.877 | 35.13 | 34.748 | 34.877 | 1.0899 | +0.129 (+0.37%) | 38,800 |
| 9 Aug 1982 | USD | 34.748 | 35.001 | 34.748 | 34.748 | 1.0859 | -1.003 (-2.81%) | 18,501 |
| 6 Aug 1982 | USD | 35.751 | 36.004 | 35.376 | 35.751 | 1.1172 | +0.252 (+0.71%) | 3,300 |
| 5 Aug 1982 | USD | 35.499 | 35.499 | 35.376 | 35.499 | 1.1093 | +0.123 (+0.35%) | 2,400 |
| 4 Aug 1982 | USD | 35.376 | 36.127 | 35.376 | 35.376 | 1.1055 | -0.628 (-1.74%) | 5,500 |
| 3 Aug 1982 | USD | 36.004 | 36.004 | 35.376 | 36.004 | 1.1251 | +0.628 (+1.78%) | 54,600 |
