| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 1982 | USD | 34.752 | 35 | 34.752 | 34.752 | 0.1358 | 0.0 (0.0%) | 17,700 |
| 30 Jul 1982 | USD | 34.752 | 34.876 | 34.752 | 34.752 | 0.1358 | +0.124 (+0.36%) | 28,700 |
| 29 Jul 1982 | USD | 34.628 | 34.876 | 34.628 | 34.628 | 0.1353 | -0.748 (-2.11%) | 137,700 |
| 28 Jul 1982 | USD | 35.376 | 35.5 | 35.376 | 35.376 | 0.1382 | +0.248 (+0.71%) | 22,000 |
| 27 Jul 1982 | USD | 35.128 | 35.376 | 35.128 | 35.128 | 0.1372 | +0.252 (+0.72%) | 27,900 |
| 26 Jul 1982 | USD | 34.876 | 35 | 34.876 | 34.876 | 0.1362 | 0.0 (0.0%) | 6,600 |
| 23 Jul 1982 | USD | 34.876 | 35 | 34.876 | 34.876 | 0.1362 | +0.124 (+0.36%) | 24,300 |
| 22 Jul 1982 | USD | 34.752 | 34.876 | 34.752 | 34.752 | 0.1358 | 0.0 (0.0%) | 49,900 |
| 21 Jul 1982 | USD | 34.752 | 34.876 | 34.752 | 34.752 | 0.1358 | 0.0 (0.0%) | 56,100 |
| 20 Jul 1982 | USD | 34.752 | 35 | 34.752 | 34.752 | 0.1358 | -1.124 (-3.13%) | 130,200 |
| 19 Jul 1982 | USD | 35.876 | 36 | 35.876 | 35.876 | 0.1401 | +0.624 (+1.77%) | 37,600 |
| 16 Jul 1982 | USD | 35.252 | 35.376 | 35.252 | 35.252 | 0.1377 | +0.252 (+0.72%) | 36,100 |
| 15 Jul 1982 | USD | 35 | 35.128 | 35 | 35 | 0.1367 | +1.248 (+3.70%) | 91,900 |
| 14 Jul 1982 | USD | 33.752 | 34 | 33.752 | 33.752 | 0.1318 | +0.124 (+0.37%) | 21,900 |
| 13 Jul 1982 | USD | 33.628 | 33.752 | 33.628 | 33.628 | 0.1314 | +1.876 (+5.91%) | 121,800 |
| 12 Jul 1982 | USD | 31.752 | 32 | 31.752 | 31.752 | 0.124 | +0.5 (+1.60%) | 72,800 |
| 9 Jul 1982 | USD | 31.252 | 31.5 | 31.252 | 31.252 | 0.1221 | 0.0 (0.0%) | 66,500 |
| 8 Jul 1982 | USD | 31.252 | 31.5 | 31.252 | 31.252 | 0.1221 | 0.0 (0.0%) | 16,000 |
| 7 Jul 1982 | USD | 31.252 | 31.376 | 31.252 | 31.252 | 0.1221 | 0.0 (0.0%) | 3,700 |
| 6 Jul 1982 | USD | 31.252 | 31.5 | 31.252 | 31.252 | 0.1221 | 0.0 (0.0%) | 68,400 |
| 5 Jul 1982 | USD | 31.252 | 31.252 | 31.252 | 31.252 | 0.1221 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 31.252 | 31.376 | 31.252 | 31.252 | 0.1221 | 0.0 (0.0%) | 19,700 |
| 1 Jul 1982 | USD | 31.252 | 31.376 | 31.252 | 31.252 | 0.1221 | 0.0 (0.0%) | 11,500 |
| 30 Jun 1982 | USD | 31.252 | 31.5 | 31.252 | 31.252 | 0.1221 | +0.376 (+1.22%) | 80,000 |
| 29 Jun 1982 | USD | 30.876 | 31.128 | 30.876 | 30.876 | 0.1206 | +0.376 (+1.23%) | 26,200 |
| 28 Jun 1982 | USD | 30.5 | 30.752 | 30.5 | 30.5 | 0.1191 | 0.0 (0.0%) | 8,500 |
| 25 Jun 1982 | USD | 30.5 | 30.628 | 30.5 | 30.5 | 0.1191 | 0.0 (0.0%) | 22,600 |
| 24 Jun 1982 | USD | 30.5 | 30.628 | 30.5 | 30.5 | 0.1191 | 0.0 (0.0%) | 7,600 |
| 23 Jun 1982 | USD | 30.5 | 30.628 | 30.5 | 30.5 | 0.1191 | -0.128 (-0.42%) | 19,500 |
| 22 Jun 1982 | USD | 30.628 | 30.752 | 30.628 | 30.628 | 0.1196 | 0.0 (0.0%) | 44,800 |
