| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 1982 | USD | 36 | 36.5 | 35.752 | 36 | 2.25 | -0.376 (-1.03%) | 64,800 |
| 2 Aug 1982 | USD | 36.376 | 36.5 | 35.5 | 36.376 | 2.2735 | +0.748 (+2.10%) | 35,300 |
| 30 Jul 1982 | USD | 35.628 | 35.628 | 35.128 | 35.628 | 2.2268 | +0.376 (+1.07%) | 21,000 |
| 29 Jul 1982 | USD | 35.252 | 35.252 | 33.752 | 35.252 | 2.2033 | +1 (+2.92%) | 25,100 |
| 28 Jul 1982 | USD | 34.252 | 35.5 | 34.128 | 34.252 | 2.1408 | -1.376 (-3.86%) | 22,400 |
| 27 Jul 1982 | USD | 35.628 | 35.628 | 35.376 | 35.628 | 2.2268 | -0.248 (-0.69%) | 11,500 |
| 26 Jul 1982 | USD | 35.876 | 35.876 | 35 | 35.876 | 2.2422 | +0.876 (+2.50%) | 20,300 |
| 23 Jul 1982 | USD | 35 | 35.628 | 34.752 | 35 | 2.1875 | -0.252 (-0.71%) | 11,600 |
| 22 Jul 1982 | USD | 35.252 | 35.5 | 34.628 | 35.252 | 2.2033 | +0.5 (+1.44%) | 12,900 |
| 21 Jul 1982 | USD | 34.752 | 34.876 | 33.5 | 34.752 | 2.172 | +1.376 (+4.12%) | 78,700 |
| 20 Jul 1982 | USD | 33.376 | 33.5 | 32.752 | 33.376 | 2.086 | +0.624 (+1.91%) | 56,700 |
| 19 Jul 1982 | USD | 32.752 | 33 | 32.5 | 32.752 | 2.047 | +0.376 (+1.16%) | 122,500 |
| 16 Jul 1982 | USD | 32.376 | 32.5 | 32 | 32.376 | 2.0235 | -0.124 (-0.38%) | 85,400 |
| 15 Jul 1982 | USD | 32.5 | 32.752 | 32 | 32.5 | 2.0312 | +0.248 (+0.77%) | 13,700 |
| 14 Jul 1982 | USD | 32.252 | 32.5 | 32 | 32.252 | 2.0158 | -0.5 (-1.53%) | 5,000 |
| 13 Jul 1982 | USD | 32.752 | 33.128 | 32.752 | 32.752 | 2.047 | -0.248 (-0.75%) | 99,700 |
| 12 Jul 1982 | USD | 33 | 33.5 | 32.752 | 33 | 2.0625 | 0.0 (0.0%) | 20,100 |
| 9 Jul 1982 | USD | 33 | 33 | 32.628 | 33 | 2.0625 | +0.372 (+1.14%) | 60,700 |
| 8 Jul 1982 | USD | 32.628 | 32.752 | 32 | 32.628 | 2.0393 | +0.628 (+1.96%) | 16,000 |
| 7 Jul 1982 | USD | 32 | 33 | 32 | 32 | 2 | -0.752 (-2.30%) | 15,300 |
| 6 Jul 1982 | USD | 32.752 | 33.376 | 32.752 | 32.752 | 2.047 | -0.5 (-1.50%) | 56,900 |
| 5 Jul 1982 | USD | 33.252 | 33.252 | 33.252 | 33.252 | 2.0783 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 33.252 | 33.252 | 33.128 | 33.252 | 2.0783 | -0.124 (-0.37%) | 14,300 |
| 1 Jul 1982 | USD | 33.376 | 33.376 | 33 | 33.376 | 2.086 | +0.124 (+0.37%) | 78,900 |
| 30 Jun 1982 | USD | 33.252 | 33.376 | 32.5 | 33.252 | 2.0783 | -0.248 (-0.74%) | 45,500 |
| 29 Jun 1982 | USD | 33.5 | 33.5 | 32 | 33.5 | 2.0938 | +1.5 (+4.69%) | 35,400 |
| 28 Jun 1982 | USD | 32 | 32.376 | 31.752 | 32 | 2 | +0.372 (+1.18%) | 47,000 |
| 25 Jun 1982 | USD | 31.628 | 31.752 | 31.128 | 31.628 | 1.9768 | +0.252 (+0.80%) | 10,500 |
| 24 Jun 1982 | USD | 31.376 | 31.876 | 31.252 | 31.376 | 1.961 | +0.124 (+0.40%) | 39,700 |
| 23 Jun 1982 | USD | 31.252 | 31.376 | 30.628 | 31.252 | 1.9532 | +0.752 (+2.47%) | 11,400 |
