| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 1982 | USD | 58.25 | 59.25 | 58.25 | 58.25 | 7.2812 | -0.876 (-1.48%) | 113,300 |
| 22 Oct 1982 | USD | 59.126 | 59.75 | 57.75 | 59.126 | 7.3907 | -0.624 (-1.04%) | 131,200 |
| 21 Oct 1982 | USD | 59.75 | 60.126 | 59.75 | 59.75 | 7.4688 | -0.126 (-0.21%) | 130,100 |
| 20 Oct 1982 | USD | 59.876 | 60.126 | 57.876 | 59.876 | 7.4845 | +1.876 (+3.23%) | 190,400 |
| 19 Oct 1982 | USD | 58 | 58 | 56.25 | 58 | 7.25 | +2.124 (+3.80%) | 65,300 |
| 18 Oct 1982 | USD | 55.876 | 56 | 54.376 | 55.876 | 6.9845 | +1.5 (+2.76%) | 23,900 |
| 15 Oct 1982 | USD | 54.376 | 55 | 52.376 | 54.376 | 6.797 | -1 (-1.81%) | 232,000 |
| 14 Oct 1982 | USD | 55.376 | 56.5 | 55.376 | 55.376 | 6.922 | 0.0 (0.0%) | 52,700 |
| 13 Oct 1982 | USD | 55.376 | 56.376 | 55.376 | 55.376 | 6.922 | +0.876 (+1.61%) | 97,200 |
| 12 Oct 1982 | USD | 54.5 | 55.626 | 54.5 | 54.5 | 6.8125 | +1.5 (+2.83%) | 74,700 |
| 11 Oct 1982 | USD | 53 | 55.25 | 53 | 53 | 6.625 | +2.374 (+4.69%) | 122,100 |
| 8 Oct 1982 | USD | 50.626 | 53 | 50.626 | 50.626 | 6.3282 | +1.376 (+2.79%) | 99,800 |
| 7 Oct 1982 | USD | 49.25 | 50.626 | 49.25 | 49.25 | 6.1562 | +1.25 (+2.60%) | 255,400 |
| 6 Oct 1982 | USD | 48 | 49.25 | 48 | 48 | 6 | +0.5 (+1.05%) | 436,500 |
| 5 Oct 1982 | USD | 47.5 | 48.126 | 47.5 | 47.5 | 5.9375 | 0.0 (0.0%) | 67,400 |
| 4 Oct 1982 | USD | 47.5 | 47.75 | 47.5 | 47.5 | 5.9375 | -0.126 (-0.26%) | 30,900 |
| 1 Oct 1982 | USD | 47.626 | 47.75 | 47.626 | 47.626 | 5.9532 | +0.626 (+1.33%) | 192,800 |
| 30 Sep 1982 | USD | 47 | 47.25 | 47 | 47 | 5.875 | -0.75 (-1.57%) | 30,400 |
| 29 Sep 1982 | USD | 47.75 | 48 | 47.75 | 47.75 | 5.9688 | 0.0 (0.0%) | 125,800 |
| 28 Sep 1982 | USD | 47.75 | 48 | 47.75 | 47.75 | 5.9688 | +0.124 (+0.26%) | 22,000 |
| 27 Sep 1982 | USD | 47.626 | 47.75 | 47.626 | 47.626 | 5.9532 | -0.25 (-0.52%) | 16,200 |
| 24 Sep 1982 | USD | 47.876 | 48 | 47.876 | 47.876 | 5.9845 | -0.124 (-0.26%) | 14,000 |
| 23 Sep 1982 | USD | 48 | 48.25 | 48 | 48 | 6 | -0.75 (-1.54%) | 69,800 |
| 22 Sep 1982 | USD | 48.75 | 48.876 | 48.75 | 48.75 | 6.0938 | -0.25 (-0.51%) | 86,900 |
| 21 Sep 1982 | USD | 49 | 49.126 | 49 | 49 | 6.125 | +0.25 (+0.51%) | 57,300 |
| 20 Sep 1982 | USD | 48.75 | 49 | 48.75 | 48.75 | 6.0938 | 0.0 (0.0%) | 142,900 |
| 17 Sep 1982 | USD | 48.75 | 49 | 48.75 | 48.75 | 6.0938 | +1 (+2.09%) | 403,700 |
| 16 Sep 1982 | USD | 47.75 | 47.876 | 47.75 | 47.75 | 5.9688 | +1.624 (+3.52%) | 117,700 |
| 15 Sep 1982 | USD | 46.126 | 46.25 | 46.126 | 46.126 | 5.7657 | +2.126 (+4.83%) | 32,400 |
| 14 Sep 1982 | USD | 44 | 44.25 | 44 | 44 | 5.5 | +0.25 (+0.57%) | 5,600 |
