| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 1982 | USD | 16.5 | 16.625 | 16.375 | 16.5 | 16.5 | +0.125 (+0.76%) | 309,900 |
| 30 Jul 1982 | USD | 16.375 | 16.375 | 16.25 | 16.375 | 16.375 | 0.0 (0.0%) | 33,200 |
| 29 Jul 1982 | USD | 16.375 | 16.5 | 16.25 | 16.375 | 16.375 | -0.125 (-0.76%) | 73,200 |
| 28 Jul 1982 | USD | 16.5 | 16.625 | 16.375 | 16.5 | 16.5 | 0.0 (0.0%) | 92,300 |
| 27 Jul 1982 | USD | 16.5 | 16.75 | 16.5 | 16.5 | 16.5 | -0.125 (-0.75%) | 188,800 |
| 26 Jul 1982 | USD | 16.625 | 16.875 | 16.5 | 16.625 | 16.625 | -0.125 (-0.75%) | 43,700 |
| 23 Jul 1982 | USD | 16.75 | 16.875 | 16.625 | 16.75 | 16.75 | -0.125 (-0.74%) | 54,800 |
| 22 Jul 1982 | USD | 16.875 | 16.875 | 16.625 | 16.875 | 16.875 | 0.0 (0.0%) | 85,200 |
| 21 Jul 1982 | USD | 16.875 | 17.125 | 16.75 | 16.875 | 16.875 | -0.125 (-0.74%) | 51,300 |
| 20 Jul 1982 | USD | 17 | 17.125 | 16.75 | 17 | 17 | 0.0 (0.0%) | 411,500 |
| 19 Jul 1982 | USD | 17 | 17.25 | 16.875 | 17 | 17 | -0.75 (-4.23%) | 71,200 |
| 16 Jul 1982 | USD | 17.75 | 17.875 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 188,300 |
| 15 Jul 1982 | USD | 17.75 | 17.875 | 17.75 | 17.75 | 17.75 | -0.125 (-0.70%) | 104,700 |
| 14 Jul 1982 | USD | 17.875 | 17.875 | 17.75 | 17.875 | 17.875 | +0.25 (+1.42%) | 300,700 |
| 13 Jul 1982 | USD | 17.625 | 17.75 | 17.5 | 17.625 | 17.625 | 0.0 (0.0%) | 19,800 |
| 12 Jul 1982 | USD | 17.625 | 17.625 | 17.375 | 17.625 | 17.625 | +0.375 (+2.17%) | 21,300 |
| 9 Jul 1982 | USD | 17.25 | 17.375 | 17.25 | 17.25 | 17.25 | +0.125 (+0.73%) | 22,300 |
| 8 Jul 1982 | USD | 17.125 | 17.25 | 17.125 | 17.125 | 17.125 | -0.125 (-0.72%) | 20,900 |
| 7 Jul 1982 | USD | 17.25 | 17.375 | 17.125 | 17.25 | 17.25 | 0.0 (0.0%) | 32,900 |
| 6 Jul 1982 | USD | 17.25 | 17.25 | 17 | 17.25 | 17.25 | +0.25 (+1.47%) | 67,300 |
| 5 Jul 1982 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 17 | 17.125 | 17 | 17 | 17 | -0.125 (-0.73%) | 42,200 |
| 1 Jul 1982 | USD | 17.125 | 17.125 | 16.875 | 17.125 | 17.125 | +0.25 (+1.48%) | 36,600 |
| 30 Jun 1982 | USD | 16.875 | 17 | 16.75 | 16.875 | 16.875 | 0.0 (0.0%) | 49,200 |
| 29 Jun 1982 | USD | 16.875 | 16.875 | 16.75 | 16.875 | 16.875 | +0.125 (+0.75%) | 29,000 |
| 28 Jun 1982 | USD | 16.75 | 17.125 | 16.75 | 16.75 | 16.75 | -0.125 (-0.74%) | 281,800 |
| 25 Jun 1982 | USD | 16.875 | 17.125 | 16.875 | 16.875 | 16.875 | -0.125 (-0.74%) | 24,700 |
| 24 Jun 1982 | USD | 17 | 17.125 | 17 | 17 | 17 | 0.0 (0.0%) | 23,300 |
| 23 Jun 1982 | USD | 17 | 17.125 | 17 | 17 | 17 | 0.0 (0.0%) | 17,800 |
| 22 Jun 1982 | USD | 17 | 17.125 | 16.875 | 17 | 17 | 0.0 (0.0%) | 24,300 |
