| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 1982 | USD | 34 | 34 | 33.504 | 34 | 2.125 | +0.12 (+0.35%) | 10,700 |
| 6 Aug 1982 | USD | 33.88 | 34 | 33.632 | 33.88 | 2.1175 | +0.248 (+0.74%) | 35,300 |
| 5 Aug 1982 | USD | 33.632 | 34 | 33.504 | 33.632 | 2.102 | -0.248 (-0.73%) | 6,600 |
| 4 Aug 1982 | USD | 33.88 | 34.128 | 33.752 | 33.88 | 2.1175 | -0.12 (-0.35%) | 8,700 |
| 3 Aug 1982 | USD | 34 | 34.376 | 34 | 34 | 2.125 | -0.376 (-1.09%) | 14,400 |
| 2 Aug 1982 | USD | 34.376 | 34.504 | 34.128 | 34.376 | 2.1485 | 0.0 (0.0%) | 5,300 |
| 30 Jul 1982 | USD | 34.376 | 34.376 | 34 | 34.376 | 2.1485 | +0.248 (+0.73%) | 12,200 |
| 29 Jul 1982 | USD | 34.128 | 34.256 | 33.88 | 34.128 | 2.133 | -0.128 (-0.37%) | 16,300 |
| 28 Jul 1982 | USD | 34.256 | 34.752 | 34.256 | 34.256 | 2.141 | -0.376 (-1.09%) | 8,100 |
| 27 Jul 1982 | USD | 34.632 | 35 | 34.376 | 34.632 | 2.1645 | -0.496 (-1.41%) | 36,900 |
| 26 Jul 1982 | USD | 35.128 | 35.376 | 35.128 | 35.128 | 2.1955 | -0.376 (-1.06%) | 3,900 |
| 23 Jul 1982 | USD | 35.504 | 36 | 35.504 | 35.504 | 2.219 | -0.376 (-1.05%) | 10,400 |
| 22 Jul 1982 | USD | 35.88 | 36.376 | 35.88 | 35.88 | 2.2425 | 0.0 (0.0%) | 25,700 |
| 21 Jul 1982 | USD | 35.88 | 36.256 | 35.632 | 35.88 | 2.2425 | -0.248 (-0.69%) | 35,600 |
| 20 Jul 1982 | USD | 36.128 | 36.376 | 36 | 36.128 | 2.258 | 0.0 (0.0%) | 44,700 |
| 19 Jul 1982 | USD | 36.128 | 36.376 | 36.128 | 36.128 | 2.258 | +0.128 (+0.36%) | 29,800 |
| 16 Jul 1982 | USD | 36 | 36.128 | 36 | 36 | 2.25 | +0.12 (+0.33%) | 14,700 |
| 15 Jul 1982 | USD | 35.88 | 36.504 | 35.88 | 35.88 | 2.2425 | -0.248 (-0.69%) | 37,400 |
| 14 Jul 1982 | USD | 36.128 | 36.376 | 35.88 | 36.128 | 2.258 | -0.248 (-0.68%) | 29,100 |
| 13 Jul 1982 | USD | 36.376 | 36.88 | 36.376 | 36.376 | 2.2735 | -0.376 (-1.02%) | 22,200 |
| 12 Jul 1982 | USD | 36.752 | 36.752 | 36.256 | 36.752 | 2.297 | +0.496 (+1.37%) | 24,800 |
| 9 Jul 1982 | USD | 36.256 | 36.88 | 36.256 | 36.256 | 2.266 | -0.624 (-1.69%) | 31,500 |
| 8 Jul 1982 | USD | 36.88 | 36.88 | 36.376 | 36.88 | 2.305 | +0.504 (+1.39%) | 14,900 |
| 7 Jul 1982 | USD | 36.376 | 36.752 | 36.128 | 36.376 | 2.2735 | -0.376 (-1.02%) | 8,200 |
| 6 Jul 1982 | USD | 36.752 | 37 | 36.504 | 36.752 | 2.297 | 0.0 (0.0%) | 18,600 |
| 5 Jul 1982 | USD | 36.752 | 36.752 | 36.752 | 36.752 | 2.297 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 36.752 | 36.752 | 36.504 | 36.752 | 2.297 | -0.88 (-2.34%) | 8,800 |
| 1 Jul 1982 | USD | 37.632 | 38.256 | 37.504 | 37.632 | 2.352 | -0.368 (-0.97%) | 33,500 |
| 30 Jun 1982 | USD | 38 | 38.376 | 37.504 | 38 | 2.375 | +0.496 (+1.32%) | 130,900 |
| 29 Jun 1982 | USD | 37.504 | 37.504 | 36.504 | 37.504 | 2.344 | +0.752 (+2.05%) | 66,000 |
