| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 1982 | USD | 65.625 | 66.125 | 65.5 | 65.625 | 15.6848 | -0.375 (-0.57%) | 849,900 |
| 3 Aug 1982 | USD | 66 | 67.25 | 66 | 66 | 15.7744 | -0.75 (-1.12%) | 651,000 |
| 2 Aug 1982 | USD | 66.75 | 67.125 | 66.125 | 66.75 | 15.9536 | +1.125 (+1.71%) | 626,800 |
| 30 Jul 1982 | USD | 65.625 | 66.25 | 65.5 | 65.625 | 15.6848 | +0.125 (+0.19%) | 491,100 |
| 29 Jul 1982 | USD | 65.5 | 65.625 | 64.375 | 65.5 | 15.6549 | +0.625 (+0.96%) | 574,100 |
| 28 Jul 1982 | USD | 64.875 | 66 | 64.875 | 64.875 | 15.5055 | -0.625 (-0.95%) | 675,300 |
| 27 Jul 1982 | USD | 65.5 | 66.25 | 65.5 | 65.5 | 15.6549 | -0.375 (-0.57%) | 393,500 |
| 26 Jul 1982 | USD | 65.875 | 66.625 | 65.75 | 65.875 | 15.7445 | -0.625 (-0.94%) | 392,600 |
| 23 Jul 1982 | USD | 66.5 | 67 | 66.375 | 66.5 | 15.8939 | -0.125 (-0.19%) | 404,000 |
| 22 Jul 1982 | USD | 66.625 | 67.375 | 66.5 | 66.625 | 15.9238 | -0.875 (-1.30%) | 1,036,200 |
| 21 Jul 1982 | USD | 67.5 | 68.625 | 67.25 | 67.5 | 16.1329 | +0.125 (+0.19%) | 1,274,500 |
| 20 Jul 1982 | USD | 67.375 | 67.625 | 65.875 | 67.375 | 16.103 | +1.5 (+2.28%) | 1,306,900 |
| 19 Jul 1982 | USD | 65.875 | 66.625 | 65.625 | 65.875 | 15.7445 | -0.875 (-1.31%) | 997,700 |
| 16 Jul 1982 | USD | 66.75 | 67.75 | 66.5 | 66.75 | 15.9536 | 0.0 (0.0%) | 1,452,600 |
| 15 Jul 1982 | USD | 66.75 | 67.5 | 66.375 | 66.75 | 15.9536 | -0.125 (-0.19%) | 1,578,700 |
| 14 Jul 1982 | USD | 66.875 | 66.875 | 64.75 | 66.875 | 15.9835 | +2.375 (+3.68%) | 1,688,100 |
| 13 Jul 1982 | USD | 64.5 | 65 | 63.125 | 64.5 | 15.4159 | +1 (+1.57%) | 1,556,300 |
| 12 Jul 1982 | USD | 63.5 | 63.625 | 62.875 | 63.5 | 15.1769 | +1 (+1.60%) | 985,100 |
| 9 Jul 1982 | USD | 62.5 | 62.5 | 61.375 | 62.5 | 14.9379 | +1 (+1.63%) | 1,247,100 |
| 8 Jul 1982 | USD | 61.5 | 61.625 | 59.75 | 61.5 | 14.6989 | +0.5 (+0.82%) | 963,900 |
| 7 Jul 1982 | USD | 61 | 61.25 | 60.375 | 61 | 14.5793 | +0.625 (+1.04%) | 638,300 |
| 6 Jul 1982 | USD | 60.375 | 60.75 | 59.375 | 60.375 | 14.43 | +0.375 (+0.63%) | 358,800 |
| 5 Jul 1982 | USD | 60 | 60 | 60 | 60 | 14.3403 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 60 | 60.625 | 60 | 60 | 14.3403 | -0.625 (-1.03%) | 290,100 |
| 1 Jul 1982 | USD | 60.625 | 60.875 | 60.25 | 60.625 | 14.4897 | 0.0 (0.0%) | 392,000 |
| 30 Jun 1982 | USD | 60.625 | 61.5 | 60.625 | 60.625 | 14.4897 | -0.5 (-0.82%) | 721,300 |
| 29 Jun 1982 | USD | 61.125 | 61.375 | 60.625 | 61.125 | 14.6092 | 0.0 (0.0%) | 345,300 |
| 28 Jun 1982 | USD | 61.125 | 61.5 | 60.125 | 61.125 | 14.6092 | +0.875 (+1.45%) | 454,600 |
| 25 Jun 1982 | USD | 60.25 | 60.625 | 60.125 | 60.25 | 14.4001 | -0.25 (-0.41%) | 448,600 |
| 24 Jun 1982 | USD | 60.5 | 61.25 | 60.375 | 60.5 | 14.4598 | -0.625 (-1.02%) | 690,600 |
