| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 1982 | USD | 54.628 | 55.252 | 54.5 | 54.628 | 3.2496 | -0.372 (-0.68%) | 49,900 |
| 10 Aug 1982 | USD | 55 | 56.252 | 54.628 | 55 | 3.2717 | -0.5 (-0.90%) | 113,200 |
| 9 Aug 1982 | USD | 55.5 | 55.5 | 53.752 | 55.5 | 3.3015 | +0.872 (+1.60%) | 90,200 |
| 6 Aug 1982 | USD | 54.628 | 55.752 | 54.628 | 54.628 | 3.2496 | -1 (-1.80%) | 89,300 |
| 5 Aug 1982 | USD | 55.628 | 56.752 | 55.5 | 55.628 | 3.3091 | -1.372 (-2.41%) | 179,400 |
| 4 Aug 1982 | USD | 57 | 58.128 | 56.876 | 57 | 3.3907 | -1.628 (-2.78%) | 68,900 |
| 3 Aug 1982 | USD | 58.628 | 59.752 | 58.5 | 58.628 | 3.4875 | 0.0 (0.0%) | 175,400 |
| 2 Aug 1982 | USD | 58.628 | 58.876 | 57.128 | 58.628 | 3.4875 | +1.876 (+3.31%) | 148,900 |
| 30 Jul 1982 | USD | 56.752 | 57.376 | 56.752 | 56.752 | 3.376 | -0.124 (-0.22%) | 51,300 |
| 29 Jul 1982 | USD | 56.876 | 57.376 | 56.128 | 56.876 | 3.3833 | -0.124 (-0.22%) | 294,700 |
| 28 Jul 1982 | USD | 57 | 57.752 | 56.628 | 57 | 3.3907 | -0.752 (-1.30%) | 105,300 |
| 27 Jul 1982 | USD | 57.752 | 58.128 | 57.628 | 57.752 | 3.4354 | 0.0 (0.0%) | 62,500 |
| 26 Jul 1982 | USD | 57.752 | 57.876 | 57.252 | 57.752 | 3.4354 | -0.376 (-0.65%) | 149,800 |
| 23 Jul 1982 | USD | 58.128 | 60.128 | 57.876 | 58.128 | 3.4578 | -1.748 (-2.92%) | 157,900 |
| 22 Jul 1982 | USD | 59.876 | 60.376 | 59.628 | 59.876 | 3.5618 | -0.624 (-1.03%) | 71,200 |
| 21 Jul 1982 | USD | 60.5 | 61.252 | 60.376 | 60.5 | 3.5989 | -0.128 (-0.21%) | 115,800 |
| 20 Jul 1982 | USD | 60.628 | 60.876 | 59.376 | 60.628 | 3.6065 | +0.876 (+1.47%) | 148,400 |
| 19 Jul 1982 | USD | 59.752 | 61 | 59.376 | 59.752 | 3.5544 | -0.876 (-1.44%) | 64,900 |
| 16 Jul 1982 | USD | 60.628 | 61.252 | 59.5 | 60.628 | 3.6065 | +1 (+1.68%) | 254,500 |
| 15 Jul 1982 | USD | 59.628 | 60.628 | 59.252 | 59.628 | 3.547 | +0.628 (+1.06%) | 311,500 |
| 14 Jul 1982 | USD | 59 | 59 | 58.252 | 59 | 3.5097 | +0.872 (+1.50%) | 172,800 |
| 13 Jul 1982 | USD | 58.128 | 58.376 | 57.128 | 58.128 | 3.4578 | +0.5 (+0.87%) | 187,000 |
| 12 Jul 1982 | USD | 57.628 | 57.628 | 56.876 | 57.628 | 3.4281 | +1.376 (+2.45%) | 206,600 |
| 9 Jul 1982 | USD | 56.252 | 56.252 | 54.5 | 56.252 | 3.3462 | +1.752 (+3.21%) | 183,100 |
| 8 Jul 1982 | USD | 54.5 | 54.5 | 53.752 | 54.5 | 3.242 | +0.124 (+0.23%) | 216,100 |
| 7 Jul 1982 | USD | 54.376 | 54.5 | 53.876 | 54.376 | 3.2346 | +0.124 (+0.23%) | 54,800 |
| 6 Jul 1982 | USD | 54.252 | 54.752 | 53.628 | 54.252 | 3.2272 | -0.376 (-0.69%) | 91,700 |
| 5 Jul 1982 | USD | 54.628 | 54.628 | 54.628 | 54.628 | 3.2496 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 54.628 | 55.128 | 54.5 | 54.628 | 3.2496 | -0.872 (-1.57%) | 96,600 |
| 1 Jul 1982 | USD | 55.5 | 55.876 | 55.5 | 55.5 | 3.3015 | -0.128 (-0.23%) | 33,100 |
