| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 1982 | USD | 35.376 | 35.376 | 34.003 | 35.376 | 1.1055 | -0.123 (-0.35%) | 16,300 |
| 30 Jul 1982 | USD | 35.499 | 35.875 | 35.253 | 35.499 | 1.1093 | -0.628 (-1.74%) | 9,300 |
| 29 Jul 1982 | USD | 36.127 | 37.752 | 35.751 | 36.127 | 1.129 | -2.376 (-6.17%) | 19,701 |
| 28 Jul 1982 | USD | 38.503 | 39.753 | 38.503 | 38.503 | 1.2032 | -1.373 (-3.44%) | 19,101 |
| 27 Jul 1982 | USD | 39.876 | 40.128 | 39.876 | 39.876 | 1.2461 | -0.375 (-0.93%) | 40,701 |
| 26 Jul 1982 | USD | 40.251 | 40.251 | 40.005 | 40.251 | 1.2578 | -0.129 (-0.32%) | 23,400 |
| 23 Jul 1982 | USD | 40.38 | 40.38 | 40.005 | 40.38 | 1.2619 | +0.375 (+0.94%) | 24,801 |
| 22 Jul 1982 | USD | 40.005 | 40.128 | 39.5 | 40.005 | 1.2502 | +0.505 (+1.28%) | 38,901 |
| 21 Jul 1982 | USD | 39.5 | 40.005 | 39.5 | 39.5 | 1.2344 | -0.129 (-0.33%) | 59,001 |
| 20 Jul 1982 | USD | 39.629 | 40.128 | 39.629 | 39.629 | 1.2384 | -0.622 (-1.55%) | 6,900 |
| 19 Jul 1982 | USD | 40.251 | 40.38 | 39.254 | 40.251 | 1.2578 | +1.249 (+3.20%) | 51,201 |
| 16 Jul 1982 | USD | 39.002 | 39.002 | 37.253 | 39.002 | 1.2188 | +2.001 (+5.41%) | 69,801 |
| 15 Jul 1982 | USD | 37.001 | 37.001 | 36.502 | 37.001 | 1.1563 | +0.123 (+0.33%) | 17,200 |
| 14 Jul 1982 | USD | 36.878 | 37.253 | 36.755 | 36.878 | 1.1524 | -0.123 (-0.33%) | 51,600 |
| 13 Jul 1982 | USD | 37.001 | 37.001 | 37.001 | 37.001 | 1.1563 | 0.0 (0.0%) | 7,600 |
| 12 Jul 1982 | USD | 37.001 | 37.001 | 36.502 | 37.001 | 1.1563 | +0.751 (+2.07%) | 9,000 |
| 9 Jul 1982 | USD | 36.25 | 36.379 | 36.127 | 36.25 | 1.1328 | +0.246 (+0.68%) | 25,900 |
| 8 Jul 1982 | USD | 36.004 | 36.25 | 36.004 | 36.004 | 1.1251 | -0.375 (-1.03%) | 50,500 |
| 7 Jul 1982 | USD | 36.379 | 37.001 | 35.751 | 36.379 | 1.1368 | +0.628 (+1.76%) | 85,600 |
| 6 Jul 1982 | USD | 35.751 | 35.751 | 35.499 | 35.751 | 1.1172 | +0.252 (+0.71%) | 9,900 |
| 5 Jul 1982 | USD | 35.499 | 35.499 | 35.499 | 35.499 | 1.1093 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 35.499 | 35.751 | 35.499 | 35.499 | 1.1093 | +0.123 (+0.35%) | 9,201 |
| 1 Jul 1982 | USD | 35.376 | 35.499 | 35.376 | 35.376 | 1.1055 | -0.123 (-0.35%) | 13,200 |
| 30 Jun 1982 | USD | 35.499 | 35.628 | 35.376 | 35.499 | 1.1093 | 0.0 (0.0%) | 24,700 |
| 29 Jun 1982 | USD | 35.499 | 35.499 | 35.001 | 35.499 | 1.1093 | +0.498 (+1.42%) | 60,700 |
| 28 Jun 1982 | USD | 35.001 | 35.001 | 34.748 | 35.001 | 1.0938 | 0.0 (0.0%) | 2,901 |
| 25 Jun 1982 | USD | 35.001 | 35.376 | 35.001 | 35.001 | 1.0938 | -0.252 (-0.71%) | 16,300 |
| 24 Jun 1982 | USD | 35.253 | 35.499 | 35.001 | 35.253 | 1.1017 | +0.252 (+0.72%) | 40,200 |
| 23 Jun 1982 | USD | 35.001 | 35.253 | 34.003 | 35.001 | 1.0938 | +0.998 (+2.94%) | 24,501 |
| 22 Jun 1982 | USD | 34.003 | 34.003 | 33.499 | 34.003 | 1.0626 | +0.252 (+0.75%) | 9,000 |
