| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 1982 | USD | 22.128 | 22.128 | 21.752 | 22.128 | 1.0968 | -0.248 (-1.11%) | 48,800 |
| 6 Aug 1982 | USD | 22.376 | 23.128 | 22.376 | 22.376 | 1.1091 | -1 (-4.28%) | 12,800 |
| 5 Aug 1982 | USD | 23.376 | 23.5 | 23.252 | 23.376 | 1.1587 | -0.376 (-1.58%) | 22,000 |
| 4 Aug 1982 | USD | 23.752 | 24 | 23.252 | 23.752 | 1.1773 | +0.124 (+0.52%) | 31,300 |
| 3 Aug 1982 | USD | 23.628 | 24 | 23.628 | 23.628 | 1.1712 | 0.0 (0.0%) | 24,400 |
| 2 Aug 1982 | USD | 23.628 | 24 | 23.376 | 23.628 | 1.1712 | +0.376 (+1.62%) | 43,600 |
| 30 Jul 1982 | USD | 23.252 | 23.252 | 23 | 23.252 | 1.1525 | +0.252 (+1.10%) | 7,600 |
| 29 Jul 1982 | USD | 23 | 23 | 22.628 | 23 | 1.14 | 0.0 (0.0%) | 66,400 |
| 28 Jul 1982 | USD | 23 | 23.5 | 23 | 23 | 1.14 | -0.628 (-2.66%) | 32,100 |
| 27 Jul 1982 | USD | 23.628 | 24 | 23.628 | 23.628 | 1.1712 | -0.372 (-1.55%) | 25,700 |
| 26 Jul 1982 | USD | 24 | 24.252 | 23.752 | 24 | 1.1896 | -0.252 (-1.04%) | 29,400 |
| 23 Jul 1982 | USD | 24.252 | 24.752 | 24.252 | 24.252 | 1.2021 | 0.0 (0.0%) | 106,100 |
| 22 Jul 1982 | USD | 24.252 | 24.752 | 24.252 | 24.252 | 1.2021 | -0.248 (-1.01%) | 15,800 |
| 21 Jul 1982 | USD | 24.5 | 25 | 24.5 | 24.5 | 1.2144 | -0.5 (-2%) | 29,400 |
| 20 Jul 1982 | USD | 25 | 25 | 24.5 | 25 | 1.2392 | +0.624 (+2.56%) | 210,000 |
| 19 Jul 1982 | USD | 24.376 | 25.252 | 24.376 | 24.376 | 1.2082 | -0.752 (-2.99%) | 31,500 |
| 16 Jul 1982 | USD | 25.128 | 25.128 | 24.876 | 25.128 | 1.2455 | +0.128 (+0.51%) | 52,800 |
| 15 Jul 1982 | USD | 25 | 25 | 24.752 | 25 | 1.2392 | +0.372 (+1.51%) | 80,700 |
| 14 Jul 1982 | USD | 24.628 | 25 | 24.628 | 24.628 | 1.2207 | 0.0 (0.0%) | 62,800 |
| 13 Jul 1982 | USD | 24.628 | 25.128 | 24.628 | 24.628 | 1.2207 | -0.372 (-1.49%) | 57,200 |
| 12 Jul 1982 | USD | 25 | 25.252 | 24 | 25 | 1.2392 | +1.372 (+5.81%) | 182,500 |
| 9 Jul 1982 | USD | 23.628 | 23.752 | 23 | 23.628 | 1.1712 | +0.876 (+3.85%) | 29,100 |
| 8 Jul 1982 | USD | 22.752 | 22.752 | 22.376 | 22.752 | 1.1277 | +0.124 (+0.55%) | 44,700 |
| 7 Jul 1982 | USD | 22.628 | 22.752 | 22.252 | 22.628 | 1.1216 | +0.628 (+2.85%) | 13,600 |
| 6 Jul 1982 | USD | 22 | 23.5 | 22 | 22 | 1.0905 | -1.5 (-6.38%) | 81,300 |
| 5 Jul 1982 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 1.1648 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 23.5 | 23.752 | 23.376 | 23.5 | 1.1648 | -0.376 (-1.57%) | 23,700 |
| 1 Jul 1982 | USD | 23.876 | 24.5 | 23.752 | 23.876 | 1.1834 | -0.5 (-2.05%) | 28,000 |
| 30 Jun 1982 | USD | 24.376 | 25 | 24 | 24.376 | 1.2082 | -0.124 (-0.51%) | 31,800 |
| 29 Jun 1982 | USD | 24.5 | 24.5 | 24.128 | 24.5 | 1.2144 | 0.0 (0.0%) | 10,100 |
