| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 1982 | USD | 33.75 | 34.5 | 33.625 | 33.75 | 3.75 | -0.875 (-2.53%) | 72,800 |
| 23 Jul 1982 | USD | 34.625 | 34.875 | 34.25 | 34.625 | 3.8472 | +0.25 (+0.73%) | 191,700 |
| 22 Jul 1982 | USD | 34.375 | 34.375 | 33 | 34.375 | 3.8194 | +1.125 (+3.38%) | 313,900 |
| 21 Jul 1982 | USD | 33.25 | 33.5 | 33.125 | 33.25 | 3.6944 | +0.375 (+1.14%) | 260,500 |
| 20 Jul 1982 | USD | 32.875 | 33.375 | 32.875 | 32.875 | 3.6528 | -0.25 (-0.75%) | 118,400 |
| 19 Jul 1982 | USD | 33.125 | 33.5 | 33 | 33.125 | 3.6806 | 0.0 (0.0%) | 81,000 |
| 16 Jul 1982 | USD | 33.125 | 33.125 | 32.625 | 33.125 | 3.6806 | +0.25 (+0.76%) | 267,500 |
| 15 Jul 1982 | USD | 32.875 | 32.875 | 32.625 | 32.875 | 3.6528 | +0.375 (+1.15%) | 584,300 |
| 14 Jul 1982 | USD | 32.5 | 32.75 | 32 | 32.5 | 3.6111 | +0.25 (+0.78%) | 646,400 |
| 13 Jul 1982 | USD | 32.25 | 33.125 | 32 | 32.25 | 3.5833 | -0.5 (-1.53%) | 256,600 |
| 12 Jul 1982 | USD | 32.75 | 33.125 | 32.25 | 32.75 | 3.6389 | 0.0 (0.0%) | 273,900 |
| 9 Jul 1982 | USD | 32.75 | 33.5 | 32.5 | 32.75 | 3.6389 | 0.0 (0.0%) | 268,300 |
| 8 Jul 1982 | USD | 32.75 | 33.25 | 31.125 | 32.75 | 3.6389 | +1.5 (+4.80%) | 420,900 |
| 7 Jul 1982 | USD | 31.25 | 32.25 | 31.25 | 31.25 | 3.4722 | -1 (-3.10%) | 269,600 |
| 6 Jul 1982 | USD | 32.25 | 32.75 | 31 | 32.25 | 3.5833 | -0.75 (-2.27%) | 118,600 |
| 5 Jul 1982 | USD | 33 | 33 | 33 | 33 | 3.6667 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 33 | 33.25 | 32.625 | 33 | 3.6667 | -0.5 (-1.49%) | 39,300 |
| 1 Jul 1982 | USD | 33.5 | 34 | 33.25 | 33.5 | 3.7222 | -0.5 (-1.47%) | 247,900 |
| 30 Jun 1982 | USD | 34 | 34.625 | 33.875 | 34 | 3.7778 | 0.0 (0.0%) | 149,300 |
| 29 Jun 1982 | USD | 34 | 34.375 | 33.625 | 34 | 3.7778 | -0.125 (-0.37%) | 120,000 |
| 28 Jun 1982 | USD | 34.125 | 34.25 | 33.875 | 34.125 | 3.7917 | 0.0 (0.0%) | 41,500 |
| 25 Jun 1982 | USD | 34.125 | 34.5 | 33.75 | 34.125 | 3.7917 | +0.375 (+1.11%) | 59,500 |
| 24 Jun 1982 | USD | 33.75 | 34.625 | 33.75 | 33.75 | 3.75 | 0.0 (0.0%) | 159,200 |
| 23 Jun 1982 | USD | 33.75 | 33.75 | 32.875 | 33.75 | 3.75 | +0.375 (+1.12%) | 116,900 |
| 22 Jun 1982 | USD | 33.375 | 33.375 | 31.5 | 33.375 | 3.7083 | +1.375 (+4.30%) | 264,200 |
| 21 Jun 1982 | USD | 32 | 32.75 | 32 | 32 | 3.5556 | 0.0 (0.0%) | 127,700 |
| 18 Jun 1982 | USD | 32 | 33 | 31.875 | 32 | 3.5556 | -1 (-3.03%) | 202,200 |
| 17 Jun 1982 | USD | 33 | 33.875 | 32.75 | 33 | 3.6667 | -0.875 (-2.58%) | 432,400 |
| 16 Jun 1982 | USD | 33.875 | 34.125 | 33.25 | 33.875 | 3.7639 | +0.125 (+0.37%) | 197,000 |
| 15 Jun 1982 | USD | 33.75 | 33.75 | 33.25 | 33.75 | 3.75 | +0.75 (+2.27%) | 184,700 |
