| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 1982 | USD | 14 | 15.6252 | 14 | 15.6252 | 3.9063 | +1.625 (+11.61%) | 60,400 |
| 6 Aug 1982 | USD | 14 | 14.75 | 14 | 14 | 3.5 | 0.0 (0.0%) | 60,400 |
| 5 Aug 1982 | USD | 14.25 | 14.3752 | 13.8752 | 14 | 3.5 | -0.25 (-1.75%) | 84,000 |
| 4 Aug 1982 | USD | 15.1252 | 15.25 | 13.5 | 14.25 | 3.5625 | -0.875 (-5.79%) | 452,000 |
| 3 Aug 1982 | USD | 16 | 16 | 15.1252 | 15.1252 | 3.7813 | -1.25 (-7.63%) | 115,600 |
| 2 Aug 1982 | USD | 16 | 16.3752 | 15.6252 | 16.3752 | 4.0938 | +0.375 (+2.34%) | 36,400 |
| 30 Jul 1982 | USD | 16.3752 | 16.8752 | 16 | 16 | 4 | -0.375 (-2.29%) | 58,000 |
| 29 Jul 1982 | USD | 15.6252 | 16.6252 | 15.6252 | 16.3752 | 4.0938 | +0.75 (+4.80%) | 93,200 |
| 28 Jul 1982 | USD | 15.1252 | 16 | 14.75 | 15.6252 | 3.9063 | +0.5 (+3.31%) | 181,200 |
| 27 Jul 1982 | USD | 14.75 | 15.25 | 14.3752 | 15.1252 | 3.7813 | +0.375 (+2.54%) | 102,800 |
| 26 Jul 1982 | USD | 14.25 | 14.75 | 14.25 | 14.75 | 3.6875 | +0.5 (+3.51%) | 105,200 |
| 23 Jul 1982 | USD | 14.25 | 14.3752 | 14 | 14.25 | 3.5625 | 0.0 (0.0%) | 96,400 |
| 22 Jul 1982 | USD | 14.3752 | 14.75 | 14 | 14.25 | 3.5625 | -0.125 (-0.87%) | 180,000 |
| 21 Jul 1982 | USD | 14 | 14.3752 | 14 | 14.3752 | 3.5938 | +0.375 (+2.68%) | 330,800 |
| 20 Jul 1982 | USD | 14.3752 | 14.6252 | 14 | 14 | 3.5 | -0.375 (-2.61%) | 348,000 |
| 19 Jul 1982 | USD | 15.5 | 15.5 | 14 | 14.3752 | 3.5938 | -1.125 (-7.26%) | 2,196,000 |
| 16 Jul 1982 | USD | 15.5 | 15.5 | 15.1252 | 15.5 | 3.875 | 0.0 (0.0%) | 40,800 |
| 15 Jul 1982 | USD | 15.5 | 15.6252 | 15.1252 | 15.5 | 3.875 | 0.0 (0.0%) | 191,200 |
| 14 Jul 1982 | USD | 15.1252 | 15.8752 | 15.1252 | 15.5 | 3.875 | +0.375 (+2.48%) | 105,200 |
| 13 Jul 1982 | USD | 15.5 | 15.6252 | 15 | 15.1252 | 3.7813 | -0.375 (-2.42%) | 243,200 |
| 12 Jul 1982 | USD | 16.3752 | 16.3752 | 15.5 | 15.5 | 3.875 | -0.875 (-5.34%) | 154,400 |
| 9 Jul 1982 | USD | 16.6252 | 16.6252 | 16.25 | 16.3752 | 4.0938 | -0.25 (-1.50%) | 150,000 |
| 8 Jul 1982 | USD | 16.8752 | 17.1252 | 16.3752 | 16.6252 | 4.1563 | -0.25 (-1.48%) | 396,000 |
| 7 Jul 1982 | USD | 16.75 | 17.25 | 16.3752 | 16.8752 | 4.2188 | +0.125 (+0.75%) | 282,800 |
| 6 Jul 1982 | USD | 16 | 16.75 | 16 | 16.75 | 4.1875 | +0.75 (+4.69%) | 150,800 |
| 5 Jul 1982 | USD | 16 | 16 | 16 | 16 | 4 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 15.8752 | 16.3752 | 15.6252 | 16 | 4 | +0.125 (+0.79%) | 182,000 |
| 1 Jul 1982 | USD | 16.8752 | 16.8752 | 15.6252 | 15.8752 | 3.9688 | -1 (-5.93%) | 404,000 |
| 30 Jun 1982 | USD | 17.25 | 17.8752 | 16.25 | 16.8752 | 4.2188 | -0.375 (-2.17%) | 275,600 |
| 29 Jun 1982 | USD | 17.25 | 17.6252 | 16.8752 | 17.25 | 4.3125 | 0.0 (0.0%) | 164,000 |
