| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 1982 | USD | 18.5 | 18.75 | 18.5 | 18.5 | 7.9673 | -0.75 (-3.90%) | 64,400 |
| 2 Aug 1982 | USD | 19.25 | 19.5 | 19.25 | 19.25 | 8.2903 | +1.5 (+8.45%) | 29,500 |
| 30 Jul 1982 | USD | 17.75 | 18 | 17.75 | 17.75 | 7.6443 | +0.25 (+1.43%) | 21,600 |
| 29 Jul 1982 | USD | 17.5 | 17.625 | 17.5 | 17.5 | 7.5366 | +0.625 (+3.70%) | 30,500 |
| 28 Jul 1982 | USD | 16.875 | 17.125 | 16.875 | 16.875 | 7.2674 | -0.75 (-4.26%) | 33,100 |
| 27 Jul 1982 | USD | 17.625 | 17.75 | 17.625 | 17.625 | 7.5904 | -0.625 (-3.42%) | 25,900 |
| 26 Jul 1982 | USD | 18.25 | 18.5 | 18.25 | 18.25 | 7.8596 | -0.5 (-2.67%) | 22,700 |
| 23 Jul 1982 | USD | 18.75 | 18.875 | 18.75 | 18.75 | 8.0749 | +0.25 (+1.35%) | 53,700 |
| 22 Jul 1982 | USD | 18.5 | 18.75 | 18.5 | 18.5 | 7.9673 | +0.125 (+0.68%) | 29,000 |
| 21 Jul 1982 | USD | 18.375 | 18.625 | 18.375 | 18.375 | 7.9134 | -0.5 (-2.65%) | 52,700 |
| 20 Jul 1982 | USD | 18.875 | 19 | 18.875 | 18.875 | 8.1288 | +0.5 (+2.72%) | 51,500 |
| 19 Jul 1982 | USD | 18.375 | 18.625 | 18.375 | 18.375 | 7.9134 | +0.5 (+2.80%) | 21,600 |
| 16 Jul 1982 | USD | 17.875 | 18 | 17.875 | 17.875 | 7.6981 | +0.25 (+1.42%) | 25,600 |
| 15 Jul 1982 | USD | 17.625 | 17.875 | 17.625 | 17.625 | 7.5904 | -0.625 (-3.42%) | 20,300 |
| 14 Jul 1982 | USD | 18.25 | 18.375 | 18.25 | 18.25 | 7.8596 | +0.125 (+0.69%) | 46,700 |
| 13 Jul 1982 | USD | 18.125 | 18.375 | 18.125 | 18.125 | 7.8058 | +0.375 (+2.11%) | 46,500 |
| 12 Jul 1982 | USD | 17.75 | 17.875 | 17.75 | 17.75 | 7.6443 | +1 (+5.97%) | 45,500 |
| 9 Jul 1982 | USD | 16.75 | 17 | 16.75 | 16.75 | 7.2136 | +1.25 (+8.06%) | 30,800 |
| 8 Jul 1982 | USD | 15.5 | 15.625 | 15.5 | 15.5 | 6.6753 | +1.125 (+7.83%) | 33,000 |
| 7 Jul 1982 | USD | 14.375 | 14.5 | 14.375 | 14.375 | 6.1908 | -0.125 (-0.86%) | 60,100 |
| 6 Jul 1982 | USD | 14.5 | 14.625 | 14.5 | 14.5 | 6.2446 | -0.875 (-5.69%) | 64,300 |
| 5 Jul 1982 | USD | 15.375 | 15.375 | 15.375 | 15.375 | 6.6214 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 15.375 | 15.5 | 15.375 | 15.375 | 6.6214 | -0.25 (-1.60%) | 13,700 |
| 1 Jul 1982 | USD | 15.625 | 15.875 | 15.625 | 15.625 | 6.7291 | -0.125 (-0.79%) | 23,400 |
| 30 Jun 1982 | USD | 15.75 | 15.875 | 15.75 | 15.75 | 6.7829 | -0.125 (-0.79%) | 32,400 |
| 29 Jun 1982 | USD | 15.875 | 16 | 15.875 | 15.875 | 6.8368 | -0.25 (-1.55%) | 17,200 |
| 28 Jun 1982 | USD | 16.125 | 16.25 | 16.125 | 16.125 | 6.9444 | -0.25 (-1.53%) | 28,900 |
| 25 Jun 1982 | USD | 16.375 | 16.625 | 16.375 | 16.375 | 7.0521 | +0.875 (+5.65%) | 16,000 |
| 24 Jun 1982 | USD | 15.5 | 15.75 | 15.5 | 15.5 | 6.6753 | -0.125 (-0.80%) | 29,600 |
| 23 Jun 1982 | USD | 15.625 | 15.75 | 15.625 | 15.625 | 6.7291 | +1.25 (+8.70%) | 31,000 |
