| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 1982 | USD | 23.25 | 23.376 | 22.5 | 23.25 | 3.875 | +0.25 (+1.09%) | 21,400 |
| 17 Sep 1982 | USD | 23 | 23.376 | 23 | 23 | 3.8333 | -0.126 (-0.54%) | 55,200 |
| 16 Sep 1982 | USD | 23.126 | 23.75 | 23.126 | 23.126 | 3.8543 | -0.75 (-3.14%) | 81,900 |
| 15 Sep 1982 | USD | 23.876 | 24 | 23.25 | 23.876 | 3.9793 | +0.876 (+3.81%) | 53,500 |
| 14 Sep 1982 | USD | 23 | 23.126 | 22.5 | 23 | 3.8333 | +0.374 (+1.65%) | 151,100 |
| 13 Sep 1982 | USD | 22.626 | 22.626 | 22.25 | 22.626 | 3.771 | +0.25 (+1.12%) | 83,100 |
| 10 Sep 1982 | USD | 22.376 | 23.25 | 22.126 | 22.376 | 3.7293 | -0.624 (-2.71%) | 38,800 |
| 9 Sep 1982 | USD | 23 | 23.626 | 23 | 23 | 3.8333 | -0.5 (-2.13%) | 48,200 |
| 8 Sep 1982 | USD | 23.5 | 23.5 | 23.126 | 23.5 | 3.9167 | -0.25 (-1.05%) | 58,600 |
| 7 Sep 1982 | USD | 23.75 | 24.126 | 23.5 | 23.75 | 3.9583 | -0.126 (-0.53%) | 25,700 |
| 6 Sep 1982 | USD | 23.876 | 23.876 | 23.876 | 23.876 | 3.9793 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 23.876 | 24.25 | 23.126 | 23.876 | 3.9793 | +0.75 (+3.24%) | 152,400 |
| 2 Sep 1982 | USD | 23.126 | 23.126 | 22.126 | 23.126 | 3.8543 | +0.75 (+3.35%) | 136,400 |
| 1 Sep 1982 | USD | 22.376 | 22.5 | 22.25 | 22.376 | 3.7293 | 0.0 (0.0%) | 59,100 |
| 31 Aug 1982 | USD | 22.376 | 22.5 | 22.126 | 22.376 | 3.7293 | +0.376 (+1.71%) | 81,900 |
| 30 Aug 1982 | USD | 22 | 22.75 | 22 | 22 | 3.6667 | -1 (-4.35%) | 72,900 |
| 27 Aug 1982 | USD | 23 | 23.376 | 22.75 | 23 | 3.8333 | -0.376 (-1.61%) | 61,200 |
| 26 Aug 1982 | USD | 23.376 | 23.75 | 23.126 | 23.376 | 3.896 | -0.25 (-1.06%) | 485,500 |
| 25 Aug 1982 | USD | 23.626 | 23.876 | 22.75 | 23.626 | 3.9377 | +0.126 (+0.54%) | 47,900 |
| 24 Aug 1982 | USD | 23.5 | 24 | 23.5 | 23.5 | 3.9167 | -0.25 (-1.05%) | 102,200 |
| 23 Aug 1982 | USD | 23.75 | 24.25 | 23.626 | 23.75 | 3.9583 | -0.5 (-2.06%) | 86,600 |
| 20 Aug 1982 | USD | 24.25 | 24.25 | 24 | 24.25 | 4.0417 | +0.25 (+1.04%) | 158,400 |
| 19 Aug 1982 | USD | 24 | 24.5 | 23.75 | 24 | 4 | -0.5 (-2.04%) | 163,500 |
| 18 Aug 1982 | USD | 24.5 | 25.75 | 24.126 | 24.5 | 4.0833 | +0.75 (+3.16%) | 343,600 |
| 17 Aug 1982 | USD | 23.75 | 23.75 | 22.75 | 23.75 | 3.9583 | +1.25 (+5.56%) | 42,500 |
| 16 Aug 1982 | USD | 22.5 | 22.876 | 22.5 | 22.5 | 3.75 | +0.25 (+1.12%) | 49,200 |
| 13 Aug 1982 | USD | 22.25 | 22.376 | 21.626 | 22.25 | 3.7083 | +1 (+4.71%) | 135,900 |
| 12 Aug 1982 | USD | 21.25 | 21.25 | 20.876 | 21.25 | 3.5417 | +0.5 (+2.41%) | 60,100 |
| 11 Aug 1982 | USD | 20.75 | 20.75 | 20.376 | 20.75 | 3.4583 | +0.374 (+1.84%) | 45,500 |
| 10 Aug 1982 | USD | 20.376 | 20.5 | 20.126 | 20.376 | 3.396 | +0.25 (+1.24%) | 33,700 |
