| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 1982 | USD | 31.625 | 31.625 | 31.625 | 31.625 | 10.5417 | 0.0 (0.0%) | 0 |
| 3 Sep 1982 | USD | 31.625 | 32.75 | 31.376 | 31.625 | 10.5417 | +1.374 (+4.54%) | 420,400 |
| 2 Sep 1982 | USD | 30.251 | 30.375 | 29.501 | 30.251 | 10.0837 | +0.375 (+1.26%) | 294,600 |
| 1 Sep 1982 | USD | 29.876 | 30.125 | 29.501 | 29.876 | 9.9587 | +0.126 (+0.42%) | 275,100 |
| 31 Aug 1982 | USD | 29.75 | 29.75 | 28.5 | 29.75 | 9.9167 | +1.125 (+3.93%) | 354,200 |
| 30 Aug 1982 | USD | 28.625 | 28.625 | 27.626 | 28.625 | 9.5417 | +0.5 (+1.78%) | 124,900 |
| 27 Aug 1982 | USD | 28.125 | 28.751 | 27.875 | 28.125 | 9.375 | -0.5 (-1.75%) | 414,700 |
| 26 Aug 1982 | USD | 28.625 | 29.375 | 28.5 | 28.625 | 9.5417 | +0.75 (+2.69%) | 289,300 |
| 25 Aug 1982 | USD | 27.875 | 28.751 | 27.875 | 27.875 | 9.2917 | -0.625 (-2.19%) | 170,500 |
| 24 Aug 1982 | USD | 28.5 | 29.25 | 28.25 | 28.5 | 9.5 | -0.875 (-2.98%) | 409,000 |
| 23 Aug 1982 | USD | 29.375 | 29.375 | 28.751 | 29.375 | 9.7917 | +0.125 (+0.43%) | 289,900 |
| 20 Aug 1982 | USD | 29.25 | 29.625 | 29 | 29.25 | 9.75 | +0.874 (+3.08%) | 411,400 |
| 19 Aug 1982 | USD | 28.376 | 28.625 | 27.375 | 28.376 | 9.4587 | +1.001 (+3.66%) | 253,800 |
| 18 Aug 1982 | USD | 27.375 | 28.25 | 27.251 | 27.375 | 9.125 | +1.5 (+5.80%) | 1,006,400 |
| 17 Aug 1982 | USD | 25.875 | 26 | 24.626 | 25.875 | 8.625 | +1.249 (+5.07%) | 286,200 |
| 16 Aug 1982 | USD | 24.626 | 25.125 | 24.626 | 24.626 | 8.2087 | 0.0 (0.0%) | 112,700 |
| 13 Aug 1982 | USD | 24.626 | 24.626 | 24.251 | 24.626 | 8.2087 | +0.375 (+1.55%) | 46,100 |
| 12 Aug 1982 | USD | 24.251 | 24.626 | 23.625 | 24.251 | 8.0837 | +0.126 (+0.52%) | 117,700 |
| 11 Aug 1982 | USD | 24.125 | 24.251 | 24 | 24.125 | 8.0417 | +0.249 (+1.04%) | 57,200 |
| 10 Aug 1982 | USD | 23.876 | 24.125 | 23.876 | 23.876 | 7.9587 | -0.249 (-1.03%) | 55,400 |
| 9 Aug 1982 | USD | 24.125 | 24.375 | 23.876 | 24.125 | 8.0417 | -0.501 (-2.03%) | 87,800 |
| 6 Aug 1982 | USD | 24.626 | 24.626 | 24.251 | 24.626 | 8.2087 | +0.251 (+1.03%) | 195,500 |
| 5 Aug 1982 | USD | 24.375 | 24.626 | 24.125 | 24.375 | 8.125 | -0.125 (-0.51%) | 74,300 |
| 4 Aug 1982 | USD | 24.5 | 24.75 | 24.251 | 24.5 | 8.1667 | -0.25 (-1.01%) | 53,800 |
| 3 Aug 1982 | USD | 24.75 | 25.25 | 24.375 | 24.75 | 8.25 | -0.251 (-1.00%) | 139,900 |
| 2 Aug 1982 | USD | 25.001 | 25.001 | 24.5 | 25.001 | 8.3337 | +0.626 (+2.57%) | 351,000 |
| 30 Jul 1982 | USD | 24.375 | 24.375 | 24.125 | 24.375 | 8.125 | +0.124 (+0.51%) | 46,500 |
| 29 Jul 1982 | USD | 24.251 | 24.875 | 24 | 24.251 | 8.0837 | -0.249 (-1.02%) | 122,200 |
| 28 Jul 1982 | USD | 24.5 | 25.001 | 24.375 | 24.5 | 8.1667 | -0.25 (-1.01%) | 176,600 |
| 27 Jul 1982 | USD | 24.75 | 25.125 | 24.75 | 24.75 | 8.25 | -0.375 (-1.49%) | 86,400 |
