| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 1982 | USD | 36.624 | 36.75 | 36.249 | 36.624 | 0.3391 | -0.252 (-0.68%) | 56,400 |
| 6 Aug 1982 | USD | 36.876 | 37.374 | 36.75 | 36.876 | 0.3414 | -0.375 (-1.01%) | 66,200 |
| 5 Aug 1982 | USD | 37.251 | 38.124 | 37.125 | 37.251 | 0.3449 | -0.999 (-2.61%) | 186,300 |
| 4 Aug 1982 | USD | 38.25 | 38.499 | 38.124 | 38.25 | 0.3542 | -0.375 (-0.97%) | 45,100 |
| 3 Aug 1982 | USD | 38.625 | 38.751 | 38.376 | 38.625 | 0.3576 | +0.375 (+0.98%) | 63,400 |
| 2 Aug 1982 | USD | 38.25 | 38.499 | 37.875 | 38.25 | 0.3542 | +0.249 (+0.66%) | 67,300 |
| 30 Jul 1982 | USD | 38.001 | 38.25 | 37.875 | 38.001 | 0.3519 | -0.249 (-0.65%) | 19,700 |
| 29 Jul 1982 | USD | 38.25 | 38.25 | 37.251 | 38.25 | 0.3542 | +0.876 (+2.34%) | 28,200 |
| 28 Jul 1982 | USD | 37.374 | 38.001 | 37.374 | 37.374 | 0.3461 | -0.627 (-1.65%) | 39,000 |
| 27 Jul 1982 | USD | 38.001 | 38.499 | 37.875 | 38.001 | 0.3519 | -0.498 (-1.29%) | 27,300 |
| 26 Jul 1982 | USD | 38.499 | 38.499 | 38.124 | 38.499 | 0.3565 | +0.123 (+0.32%) | 19,100 |
| 23 Jul 1982 | USD | 38.376 | 38.499 | 38.124 | 38.376 | 0.3553 | +0.126 (+0.33%) | 59,200 |
| 22 Jul 1982 | USD | 38.25 | 38.499 | 38.001 | 38.25 | 0.3542 | +0.375 (+0.99%) | 63,000 |
| 21 Jul 1982 | USD | 37.875 | 38.001 | 36.999 | 37.875 | 0.3507 | +0.126 (+0.33%) | 91,600 |
| 20 Jul 1982 | USD | 37.749 | 38.376 | 37.125 | 37.749 | 0.3495 | -0.252 (-0.66%) | 129,700 |
| 19 Jul 1982 | USD | 38.001 | 39.375 | 38.001 | 38.001 | 0.3519 | -0.624 (-1.62%) | 48,600 |
| 16 Jul 1982 | USD | 38.625 | 38.751 | 38.376 | 38.625 | 0.3576 | +0.126 (+0.33%) | 14,900 |
| 15 Jul 1982 | USD | 38.499 | 38.751 | 38.25 | 38.499 | 0.3565 | -0.375 (-0.96%) | 73,600 |
| 14 Jul 1982 | USD | 38.874 | 39.249 | 38.25 | 38.874 | 0.3599 | +0.123 (+0.32%) | 28,700 |
| 13 Jul 1982 | USD | 38.751 | 39.501 | 38.751 | 38.751 | 0.3588 | -0.75 (-1.90%) | 14,700 |
| 12 Jul 1982 | USD | 39.501 | 39.999 | 39.249 | 39.501 | 0.3658 | +0.252 (+0.64%) | 63,500 |
| 9 Jul 1982 | USD | 39.249 | 39.249 | 38.001 | 39.249 | 0.3634 | +1.248 (+3.28%) | 41,100 |
| 8 Jul 1982 | USD | 38.001 | 38.499 | 37.749 | 38.001 | 0.3519 | -0.375 (-0.98%) | 28,800 |
| 7 Jul 1982 | USD | 38.376 | 38.499 | 38.376 | 38.376 | 0.3553 | +0.126 (+0.33%) | 14,300 |
| 6 Jul 1982 | USD | 38.25 | 38.499 | 37.875 | 38.25 | 0.3542 | 0.0 (0.0%) | 34,600 |
| 5 Jul 1982 | USD | 38.25 | 38.25 | 38.25 | 38.25 | 0.3542 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 38.25 | 38.751 | 38.124 | 38.25 | 0.3542 | -0.501 (-1.29%) | 28,400 |
| 1 Jul 1982 | USD | 38.751 | 39.126 | 38.499 | 38.751 | 0.3588 | -0.249 (-0.64%) | 159,300 |
| 30 Jun 1982 | USD | 39 | 39.375 | 38.751 | 39 | 0.3611 | +0.126 (+0.32%) | 28,600 |
| 29 Jun 1982 | USD | 38.874 | 39.249 | 38.751 | 38.874 | 0.3599 | -0.126 (-0.32%) | 67,500 |
