| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 1982 | USD | 63.126 | 63.375 | 60.75 | 63.126 | 6.3442 | +0.126 (+0.20%) | 209,100 |
| 6 Aug 1982 | USD | 63 | 64.749 | 62.751 | 63 | 6.3316 | -1.749 (-2.70%) | 154,900 |
| 5 Aug 1982 | USD | 64.749 | 64.749 | 63.75 | 64.749 | 6.5073 | -0.252 (-0.39%) | 126,400 |
| 4 Aug 1982 | USD | 65.001 | 67.626 | 64.749 | 65.001 | 6.5327 | -2.748 (-4.06%) | 293,000 |
| 3 Aug 1982 | USD | 67.749 | 69.126 | 67.749 | 67.749 | 6.8088 | 0.0 (0.0%) | 431,300 |
| 2 Aug 1982 | USD | 67.749 | 67.749 | 66.999 | 67.749 | 6.8088 | +1.5 (+2.26%) | 227,600 |
| 30 Jul 1982 | USD | 66.249 | 66.999 | 66.249 | 66.249 | 6.6581 | -0.252 (-0.38%) | 155,100 |
| 29 Jul 1982 | USD | 66.501 | 66.75 | 64.749 | 66.501 | 6.6834 | +1.002 (+1.53%) | 149,800 |
| 28 Jul 1982 | USD | 65.499 | 66 | 65.124 | 65.499 | 6.5827 | -0.75 (-1.13%) | 177,800 |
| 27 Jul 1982 | USD | 66.249 | 68.001 | 66.249 | 66.249 | 6.6581 | -1.752 (-2.58%) | 161,400 |
| 26 Jul 1982 | USD | 68.001 | 69.126 | 67.875 | 68.001 | 6.8342 | -0.999 (-1.45%) | 78,400 |
| 23 Jul 1982 | USD | 69 | 69.249 | 68.376 | 69 | 6.9346 | +0.126 (+0.18%) | 211,700 |
| 22 Jul 1982 | USD | 68.874 | 69.375 | 67.5 | 68.874 | 6.9219 | +0.75 (+1.10%) | 263,000 |
| 21 Jul 1982 | USD | 68.124 | 69.375 | 68.001 | 68.124 | 6.8465 | -0.627 (-0.91%) | 271,900 |
| 20 Jul 1982 | USD | 68.751 | 68.751 | 65.751 | 68.751 | 6.9095 | +2.502 (+3.78%) | 281,700 |
| 19 Jul 1982 | USD | 66.249 | 66.999 | 66 | 66.249 | 6.6581 | -0.126 (-0.19%) | 164,100 |
| 16 Jul 1982 | USD | 66.375 | 66.876 | 65.001 | 66.375 | 6.6708 | +0.999 (+1.53%) | 235,900 |
| 15 Jul 1982 | USD | 65.376 | 65.499 | 64.5 | 65.376 | 6.5704 | +0.876 (+1.36%) | 279,400 |
| 14 Jul 1982 | USD | 64.5 | 64.5 | 62.874 | 64.5 | 6.4823 | +0.75 (+1.18%) | 140,800 |
| 13 Jul 1982 | USD | 63.75 | 64.626 | 62.499 | 63.75 | 6.4069 | +0.876 (+1.39%) | 182,500 |
| 12 Jul 1982 | USD | 62.874 | 63.375 | 62.25 | 62.874 | 6.3189 | +1.374 (+2.23%) | 222,200 |
| 9 Jul 1982 | USD | 61.5 | 62.376 | 61.251 | 61.5 | 6.1808 | +0.249 (+0.41%) | 78,000 |
| 8 Jul 1982 | USD | 61.251 | 61.251 | 60 | 61.251 | 6.1558 | +0.126 (+0.21%) | 199,600 |
| 7 Jul 1982 | USD | 61.125 | 61.749 | 60.501 | 61.125 | 6.1431 | +0.624 (+1.03%) | 73,500 |
| 6 Jul 1982 | USD | 60.501 | 60.75 | 59.874 | 60.501 | 6.0804 | +0.375 (+0.62%) | 65,500 |
| 5 Jul 1982 | USD | 60.126 | 60.126 | 60.126 | 60.126 | 6.0427 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 60.126 | 60.624 | 59.751 | 60.126 | 6.0427 | -0.624 (-1.03%) | 83,100 |
| 1 Jul 1982 | USD | 60.75 | 61.626 | 60.624 | 60.75 | 6.1054 | -0.501 (-0.82%) | 53,100 |
| 30 Jun 1982 | USD | 61.251 | 62.625 | 61.251 | 61.251 | 6.1558 | -0.375 (-0.61%) | 320,900 |
| 29 Jun 1982 | USD | 61.626 | 62.25 | 61.374 | 61.626 | 6.1935 | +0.501 (+0.82%) | 154,300 |
