| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 1982 | USD | 30.499 | 30.751 | 29.75 | 30.499 | 6.0245 | -0.126 (-0.41%) | 173,500 |
| 6 Aug 1982 | USD | 30.625 | 31.25 | 30.499 | 30.625 | 6.0494 | +0.126 (+0.41%) | 82,200 |
| 5 Aug 1982 | USD | 30.499 | 31.624 | 30.375 | 30.499 | 6.0245 | -1.377 (-4.32%) | 92,900 |
| 4 Aug 1982 | USD | 31.876 | 32.875 | 31.5 | 31.876 | 6.2965 | -0.999 (-3.04%) | 98,600 |
| 3 Aug 1982 | USD | 32.875 | 33.5 | 32.875 | 32.875 | 6.4938 | -0.376 (-1.13%) | 23,800 |
| 2 Aug 1982 | USD | 33.251 | 33.374 | 32.875 | 33.251 | 6.5681 | +0.626 (+1.92%) | 44,900 |
| 30 Jul 1982 | USD | 32.625 | 33.5 | 32.625 | 32.625 | 6.4444 | -0.875 (-2.61%) | 8,700 |
| 29 Jul 1982 | USD | 33.5 | 33.626 | 33.001 | 33.5 | 6.6173 | 0.0 (0.0%) | 25,300 |
| 28 Jul 1982 | USD | 33.5 | 33.75 | 33.374 | 33.5 | 6.6173 | -0.25 (-0.74%) | 53,000 |
| 27 Jul 1982 | USD | 33.75 | 34.126 | 33.5 | 33.75 | 6.6667 | +0.25 (+0.75%) | 25,800 |
| 26 Jul 1982 | USD | 33.5 | 34.751 | 33.5 | 33.5 | 6.6173 | -1.375 (-3.94%) | 60,300 |
| 23 Jul 1982 | USD | 34.875 | 35.75 | 34.875 | 34.875 | 6.8889 | -0.749 (-2.10%) | 17,900 |
| 22 Jul 1982 | USD | 35.624 | 35.876 | 35.375 | 35.624 | 7.0368 | +0.373 (+1.06%) | 49,500 |
| 21 Jul 1982 | USD | 35.251 | 35.375 | 34.751 | 35.251 | 6.9632 | +0.752 (+2.18%) | 32,800 |
| 20 Jul 1982 | USD | 34.499 | 35.125 | 34.126 | 34.499 | 6.8146 | -0.626 (-1.78%) | 55,000 |
| 19 Jul 1982 | USD | 35.125 | 35.501 | 34.999 | 35.125 | 6.9383 | 0.0 (0.0%) | 31,400 |
| 16 Jul 1982 | USD | 35.125 | 35.125 | 34.625 | 35.125 | 6.9383 | +0.5 (+1.44%) | 21,900 |
| 15 Jul 1982 | USD | 34.625 | 34.999 | 34.499 | 34.625 | 6.8395 | -0.374 (-1.07%) | 246,300 |
| 14 Jul 1982 | USD | 34.999 | 35.125 | 34.625 | 34.999 | 6.9134 | 0.0 (0.0%) | 54,900 |
| 13 Jul 1982 | USD | 34.999 | 34.999 | 34.25 | 34.999 | 6.9134 | +0.248 (+0.71%) | 96,900 |
| 12 Jul 1982 | USD | 34.751 | 36 | 34.751 | 34.751 | 6.8644 | -1.249 (-3.47%) | 15,000 |
| 9 Jul 1982 | USD | 36 | 36.376 | 35.375 | 36 | 7.1111 | +1.001 (+2.86%) | 62,100 |
| 8 Jul 1982 | USD | 34.999 | 35.251 | 34.499 | 34.999 | 6.9134 | 0.0 (0.0%) | 58,900 |
| 7 Jul 1982 | USD | 34.999 | 34.999 | 34.376 | 34.999 | 6.9134 | 0.0 (0.0%) | 20,300 |
| 6 Jul 1982 | USD | 34.999 | 35.501 | 34.999 | 34.999 | 6.9134 | -0.502 (-1.41%) | 19,600 |
| 5 Jul 1982 | USD | 35.501 | 35.501 | 35.501 | 35.501 | 7.0125 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 35.501 | 35.876 | 35.251 | 35.501 | 7.0125 | -0.375 (-1.05%) | 60,900 |
| 1 Jul 1982 | USD | 35.876 | 36.626 | 35.501 | 35.876 | 7.0866 | -0.75 (-2.05%) | 58,600 |
| 30 Jun 1982 | USD | 36.626 | 36.626 | 36 | 36.626 | 7.2348 | +0.126 (+0.35%) | 48,500 |
| 29 Jun 1982 | USD | 36.5 | 36.5 | 35.125 | 36.5 | 7.2099 | +0.999 (+2.81%) | 75,200 |
