| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 1982 | USD | 23.875 | 24 | 23.625 | 23.875 | 298.4375 | +0.375 (+1.60%) | 126,700 |
| 30 Jul 1982 | USD | 23.5 | 24.375 | 23.5 | 23.5 | 293.75 | -0.5 (-2.08%) | 260,400 |
| 29 Jul 1982 | USD | 24 | 24.375 | 23.75 | 24 | 300 | 0.0 (0.0%) | 98,200 |
| 28 Jul 1982 | USD | 24 | 24.375 | 24 | 24 | 300 | -0.375 (-1.54%) | 120,900 |
| 27 Jul 1982 | USD | 24.375 | 24.375 | 24.125 | 24.375 | 304.6875 | +0.125 (+0.52%) | 90,100 |
| 26 Jul 1982 | USD | 24.25 | 24.625 | 24 | 24.25 | 303.125 | -0.25 (-1.02%) | 122,000 |
| 23 Jul 1982 | USD | 24.5 | 24.625 | 23.875 | 24.5 | 306.25 | +0.625 (+2.62%) | 137,800 |
| 22 Jul 1982 | USD | 23.875 | 24.25 | 23.5 | 23.875 | 298.4375 | +0.125 (+0.53%) | 178,000 |
| 21 Jul 1982 | USD | 23.75 | 24 | 23.5 | 23.75 | 296.875 | +0.25 (+1.06%) | 186,100 |
| 20 Jul 1982 | USD | 23.5 | 23.75 | 23.375 | 23.5 | 293.75 | +0.125 (+0.53%) | 198,200 |
| 19 Jul 1982 | USD | 23.375 | 23.75 | 23.25 | 23.375 | 292.1875 | +0.125 (+0.54%) | 255,600 |
| 16 Jul 1982 | USD | 23.25 | 23.5 | 23 | 23.25 | 290.625 | -0.125 (-0.53%) | 162,800 |
| 15 Jul 1982 | USD | 23.375 | 23.5 | 23.125 | 23.375 | 292.1875 | +0.125 (+0.54%) | 238,900 |
| 14 Jul 1982 | USD | 23.25 | 23.625 | 22.875 | 23.25 | 290.625 | -0.5 (-2.11%) | 182,500 |
| 13 Jul 1982 | USD | 23.75 | 23.875 | 23.5 | 23.75 | 296.875 | -0.125 (-0.52%) | 132,400 |
| 12 Jul 1982 | USD | 23.875 | 24.375 | 23.75 | 23.875 | 298.4375 | -0.25 (-1.04%) | 272,500 |
| 9 Jul 1982 | USD | 24.125 | 24.25 | 24 | 24.125 | 301.5625 | +0.125 (+0.52%) | 137,100 |
| 8 Jul 1982 | USD | 24 | 24.375 | 23.875 | 24 | 300 | -0.375 (-1.54%) | 99,200 |
| 7 Jul 1982 | USD | 24.375 | 24.625 | 24.375 | 24.375 | 304.6875 | -0.25 (-1.02%) | 93,300 |
| 6 Jul 1982 | USD | 24.625 | 24.75 | 24.375 | 24.625 | 307.8125 | +0.125 (+0.51%) | 38,400 |
| 5 Jul 1982 | USD | 24.5 | 24.5 | 24.5 | 24.5 | 306.25 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 24.5 | 24.875 | 24.5 | 24.5 | 306.25 | -0.25 (-1.01%) | 64,800 |
| 1 Jul 1982 | USD | 24.75 | 24.875 | 24.5 | 24.75 | 309.375 | 0.0 (0.0%) | 92,500 |
| 30 Jun 1982 | USD | 24.75 | 25 | 24.625 | 24.75 | 309.375 | 0.0 (0.0%) | 73,400 |
| 29 Jun 1982 | USD | 24.75 | 24.75 | 24.375 | 24.75 | 309.375 | +0.25 (+1.02%) | 58,100 |
| 28 Jun 1982 | USD | 24.5 | 24.625 | 24.125 | 24.5 | 306.25 | +0.25 (+1.03%) | 72,600 |
| 25 Jun 1982 | USD | 24.25 | 24.375 | 24.125 | 24.25 | 303.125 | 0.0 (0.0%) | 76,700 |
| 24 Jun 1982 | USD | 24.25 | 24.5 | 24.125 | 24.25 | 303.125 | +0.125 (+0.52%) | 142,700 |
| 23 Jun 1982 | USD | 24.125 | 24.25 | 23.875 | 24.125 | 301.5625 | +0.125 (+0.52%) | 120,600 |
| 22 Jun 1982 | USD | 24 | 24.25 | 23.875 | 24 | 300 | -0.125 (-0.52%) | 123,700 |
