| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 1982 | USD | 20.501 | 20.625 | 20 | 20.501 | 6.8337 | +0.626 (+3.15%) | 48,800 |
| 30 Jul 1982 | USD | 19.875 | 20 | 19.625 | 19.875 | 6.625 | -0.125 (-0.63%) | 94,700 |
| 29 Jul 1982 | USD | 20 | 20 | 19.751 | 20 | 6.6667 | +0.125 (+0.63%) | 50,800 |
| 28 Jul 1982 | USD | 19.875 | 20.126 | 19.751 | 19.875 | 6.625 | -0.125 (-0.63%) | 37,200 |
| 27 Jul 1982 | USD | 20 | 20.25 | 19.751 | 20 | 6.6667 | -0.375 (-1.84%) | 177,600 |
| 26 Jul 1982 | USD | 20.375 | 20.75 | 20.375 | 20.375 | 6.7917 | -0.25 (-1.21%) | 34,500 |
| 23 Jul 1982 | USD | 20.625 | 20.876 | 20.375 | 20.625 | 6.875 | -0.251 (-1.20%) | 62,900 |
| 22 Jul 1982 | USD | 20.876 | 21 | 20.625 | 20.876 | 6.9587 | 0.0 (0.0%) | 253,000 |
| 21 Jul 1982 | USD | 20.876 | 21.251 | 20.501 | 20.876 | 6.9587 | -0.124 (-0.59%) | 43,700 |
| 20 Jul 1982 | USD | 21 | 21 | 20.25 | 21 | 7 | +0.75 (+3.70%) | 40,900 |
| 19 Jul 1982 | USD | 20.25 | 20.375 | 20 | 20.25 | 6.75 | +0.25 (+1.25%) | 30,700 |
| 16 Jul 1982 | USD | 20 | 20.126 | 19.751 | 20 | 6.6667 | +0.125 (+0.63%) | 95,800 |
| 15 Jul 1982 | USD | 19.875 | 20 | 19.751 | 19.875 | 6.625 | 0.0 (0.0%) | 12,900 |
| 14 Jul 1982 | USD | 19.875 | 19.875 | 19.5 | 19.875 | 6.625 | 0.0 (0.0%) | 30,800 |
| 13 Jul 1982 | USD | 19.875 | 20 | 19.751 | 19.875 | 6.625 | -0.251 (-1.25%) | 213,700 |
| 12 Jul 1982 | USD | 20.126 | 20.25 | 19.875 | 20.126 | 6.7087 | +0.251 (+1.26%) | 239,200 |
| 9 Jul 1982 | USD | 19.875 | 19.875 | 18.375 | 19.875 | 6.625 | +0.499 (+2.58%) | 61,500 |
| 8 Jul 1982 | USD | 19.376 | 19.5 | 19.125 | 19.376 | 6.4587 | 0.0 (0.0%) | 169,700 |
| 7 Jul 1982 | USD | 19.376 | 19.625 | 19.376 | 19.376 | 6.4587 | -0.249 (-1.27%) | 30,700 |
| 6 Jul 1982 | USD | 19.625 | 19.751 | 19.376 | 19.625 | 6.5417 | +0.125 (+0.64%) | 22,600 |
| 5 Jul 1982 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 6.5 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 19.5 | 19.875 | 19.5 | 19.5 | 6.5 | -0.125 (-0.64%) | 111,600 |
| 1 Jul 1982 | USD | 19.625 | 19.751 | 19.5 | 19.625 | 6.5417 | -0.126 (-0.64%) | 47,600 |
| 30 Jun 1982 | USD | 19.751 | 20 | 19.625 | 19.751 | 6.5837 | +0.126 (+0.64%) | 66,400 |
| 29 Jun 1982 | USD | 19.625 | 19.751 | 19.5 | 19.625 | 6.5417 | -0.126 (-0.64%) | 31,200 |
| 28 Jun 1982 | USD | 19.751 | 19.875 | 19.625 | 19.751 | 6.5837 | -0.124 (-0.62%) | 128,700 |
| 25 Jun 1982 | USD | 19.875 | 19.875 | 19.751 | 19.875 | 6.625 | +0.124 (+0.63%) | 27,500 |
| 24 Jun 1982 | USD | 19.751 | 19.875 | 19.751 | 19.751 | 6.5837 | 0.0 (0.0%) | 70,100 |
| 23 Jun 1982 | USD | 19.751 | 19.875 | 19.751 | 19.751 | 6.5837 | -0.124 (-0.62%) | 40,600 |
| 22 Jun 1982 | USD | 19.875 | 19.875 | 19.751 | 19.875 | 6.625 | 0.0 (0.0%) | 45,400 |
