| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 1982 | USD | 34.002 | 34.251 | 33.501 | 34.002 | 2.9646 | -0.498 (-1.44%) | 50,400 |
| 6 Aug 1982 | USD | 34.5 | 34.752 | 34.125 | 34.5 | 3.008 | -0.126 (-0.36%) | 73,700 |
| 5 Aug 1982 | USD | 34.626 | 34.752 | 33.501 | 34.626 | 3.019 | +0.249 (+0.72%) | 279,000 |
| 4 Aug 1982 | USD | 34.377 | 35.001 | 33.75 | 34.377 | 2.9973 | -0.123 (-0.36%) | 58,900 |
| 3 Aug 1982 | USD | 34.5 | 35.001 | 34.5 | 34.5 | 3.008 | -0.501 (-1.43%) | 38,000 |
| 2 Aug 1982 | USD | 35.001 | 35.001 | 34.5 | 35.001 | 3.0517 | 0.0 (0.0%) | 36,700 |
| 30 Jul 1982 | USD | 35.001 | 35.001 | 34.626 | 35.001 | 3.0517 | +0.501 (+1.45%) | 30,000 |
| 29 Jul 1982 | USD | 34.5 | 34.5 | 34.125 | 34.5 | 3.008 | +0.498 (+1.46%) | 17,600 |
| 28 Jul 1982 | USD | 34.002 | 35.25 | 34.002 | 34.002 | 2.9646 | -1.248 (-3.54%) | 94,900 |
| 27 Jul 1982 | USD | 35.25 | 36.375 | 35.25 | 35.25 | 3.0734 | -1.251 (-3.43%) | 48,200 |
| 26 Jul 1982 | USD | 36.501 | 36.75 | 36 | 36.501 | 3.1825 | +0.375 (+1.04%) | 92,000 |
| 23 Jul 1982 | USD | 36.126 | 36.126 | 35.001 | 36.126 | 3.1498 | +1.125 (+3.21%) | 53,400 |
| 22 Jul 1982 | USD | 35.001 | 35.127 | 34.626 | 35.001 | 3.0517 | +0.126 (+0.36%) | 265,400 |
| 21 Jul 1982 | USD | 34.875 | 35.001 | 33.75 | 34.875 | 3.0407 | +1.374 (+4.10%) | 106,900 |
| 20 Jul 1982 | USD | 33.501 | 33.75 | 33.126 | 33.501 | 2.9209 | +0.249 (+0.75%) | 32,000 |
| 19 Jul 1982 | USD | 33.252 | 34.377 | 33.252 | 33.252 | 2.8992 | -0.75 (-2.21%) | 57,700 |
| 16 Jul 1982 | USD | 34.002 | 34.002 | 32.877 | 34.002 | 2.9646 | +1.125 (+3.42%) | 168,000 |
| 15 Jul 1982 | USD | 32.877 | 33.375 | 32.001 | 32.877 | 2.8665 | +0.876 (+2.74%) | 80,400 |
| 14 Jul 1982 | USD | 32.001 | 32.502 | 32.001 | 32.001 | 2.7901 | 0.0 (0.0%) | 384,200 |
| 13 Jul 1982 | USD | 32.001 | 32.502 | 32.001 | 32.001 | 2.7901 | -0.375 (-1.16%) | 34,800 |
| 12 Jul 1982 | USD | 32.376 | 32.502 | 32.001 | 32.376 | 2.8228 | +0.375 (+1.17%) | 61,300 |
| 9 Jul 1982 | USD | 32.001 | 32.25 | 31.125 | 32.001 | 2.7901 | +0.75 (+2.40%) | 291,900 |
| 8 Jul 1982 | USD | 31.251 | 31.626 | 31.251 | 31.251 | 2.7248 | -0.249 (-0.79%) | 27,900 |
| 7 Jul 1982 | USD | 31.5 | 32.376 | 31.5 | 31.5 | 2.7465 | -1.002 (-3.08%) | 289,700 |
| 6 Jul 1982 | USD | 32.502 | 32.502 | 31.875 | 32.502 | 2.8338 | +0.252 (+0.78%) | 123,300 |
| 5 Jul 1982 | USD | 32.25 | 32.25 | 32.25 | 32.25 | 2.8119 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 32.25 | 32.625 | 32.001 | 32.25 | 2.8119 | -0.252 (-0.78%) | 34,700 |
| 1 Jul 1982 | USD | 32.502 | 32.751 | 32.001 | 32.502 | 2.8338 | 0.0 (0.0%) | 19,500 |
| 30 Jun 1982 | USD | 32.502 | 32.751 | 31.5 | 32.502 | 2.8338 | +1.002 (+3.18%) | 67,100 |
| 29 Jun 1982 | USD | 31.5 | 33.126 | 31.5 | 31.5 | 2.7465 | -1.251 (-3.82%) | 32,500 |
