| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 1982 | USD | 34.25 | 34.376 | 33.626 | 34.25 | 11.4167 | +0.125 (+0.37%) | 103,100 |
| 15 Oct 1982 | USD | 34.125 | 34.5 | 34.001 | 34.125 | 11.375 | -0.251 (-0.73%) | 208,600 |
| 14 Oct 1982 | USD | 34.376 | 34.625 | 34.001 | 34.376 | 11.4587 | +0.126 (+0.37%) | 139,700 |
| 13 Oct 1982 | USD | 34.25 | 34.376 | 33.251 | 34.25 | 11.4167 | +0.875 (+2.62%) | 175,500 |
| 12 Oct 1982 | USD | 33.375 | 34.25 | 33.251 | 33.375 | 11.125 | -0.375 (-1.11%) | 265,600 |
| 11 Oct 1982 | USD | 33.75 | 35 | 33.125 | 33.75 | 11.25 | +1.249 (+3.84%) | 279,200 |
| 8 Oct 1982 | USD | 32.501 | 32.75 | 31.25 | 32.501 | 10.8337 | +1.5 (+4.84%) | 437,200 |
| 7 Oct 1982 | USD | 31.001 | 31.625 | 30.375 | 31.001 | 10.3337 | +1.626 (+5.54%) | 373,000 |
| 6 Oct 1982 | USD | 29.375 | 29.501 | 28.25 | 29.375 | 9.7917 | +0.999 (+3.52%) | 173,600 |
| 5 Oct 1982 | USD | 28.376 | 29 | 28.25 | 28.376 | 9.4587 | +0.126 (+0.45%) | 211,300 |
| 4 Oct 1982 | USD | 28.25 | 28.875 | 28.25 | 28.25 | 9.4167 | -0.501 (-1.74%) | 53,700 |
| 1 Oct 1982 | USD | 28.751 | 28.875 | 28.376 | 28.751 | 9.5837 | -0.124 (-0.43%) | 67,600 |
| 30 Sep 1982 | USD | 28.875 | 29.126 | 28.376 | 28.875 | 9.625 | -0.251 (-0.86%) | 139,900 |
| 29 Sep 1982 | USD | 29.126 | 29.501 | 28.751 | 29.126 | 9.7087 | -0.249 (-0.85%) | 67,200 |
| 28 Sep 1982 | USD | 29.375 | 29.876 | 29.126 | 29.375 | 9.7917 | 0.0 (0.0%) | 143,400 |
| 27 Sep 1982 | USD | 29.375 | 29.625 | 29.126 | 29.375 | 9.7917 | 0.0 (0.0%) | 60,800 |
| 24 Sep 1982 | USD | 29.375 | 29.625 | 29.375 | 29.375 | 9.7917 | -0.375 (-1.26%) | 126,600 |
| 23 Sep 1982 | USD | 29.75 | 30 | 29.375 | 29.75 | 9.9167 | -0.126 (-0.42%) | 111,400 |
| 22 Sep 1982 | USD | 29.876 | 31.001 | 29.75 | 29.876 | 9.9587 | 0.0 (0.0%) | 303,900 |
| 21 Sep 1982 | USD | 29.876 | 29.876 | 29.375 | 29.876 | 9.9587 | +0.251 (+0.85%) | 186,500 |
| 20 Sep 1982 | USD | 29.625 | 29.75 | 29.25 | 29.625 | 9.875 | -0.125 (-0.42%) | 110,500 |
| 17 Sep 1982 | USD | 29.75 | 30 | 29.501 | 29.75 | 9.9167 | -0.375 (-1.24%) | 76,900 |
| 16 Sep 1982 | USD | 30.125 | 30.5 | 29.75 | 30.125 | 10.0417 | -0.126 (-0.42%) | 392,200 |
| 15 Sep 1982 | USD | 30.251 | 30.251 | 29.625 | 30.251 | 10.0837 | +0.375 (+1.26%) | 111,300 |
| 14 Sep 1982 | USD | 29.876 | 30.125 | 29.501 | 29.876 | 9.9587 | -0.124 (-0.41%) | 213,100 |
| 13 Sep 1982 | USD | 30 | 30 | 29.25 | 30 | 10 | +0.625 (+2.13%) | 126,500 |
| 10 Sep 1982 | USD | 29.375 | 29.876 | 28.751 | 29.375 | 9.7917 | -0.501 (-1.68%) | 221,800 |
| 9 Sep 1982 | USD | 29.876 | 30.375 | 29.625 | 29.876 | 9.9587 | -0.499 (-1.64%) | 149,000 |
| 8 Sep 1982 | USD | 30.375 | 30.875 | 30.251 | 30.375 | 10.125 | -0.875 (-2.80%) | 350,600 |
| 7 Sep 1982 | USD | 31.25 | 31.625 | 31.25 | 31.25 | 10.4167 | -0.375 (-1.19%) | 271,200 |
