| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 1982 | USD | 39.126 | 39.25 | 39.126 | 39.126 | 4.8907 | +0.626 (+1.63%) | 13,300 |
| 30 Jul 1982 | USD | 38.5 | 38.626 | 38.5 | 38.5 | 4.8125 | +0.124 (+0.32%) | 14,700 |
| 29 Jul 1982 | USD | 38.376 | 38.626 | 38.376 | 38.376 | 4.797 | +0.25 (+0.66%) | 107,400 |
| 28 Jul 1982 | USD | 38.126 | 38.376 | 38.126 | 38.126 | 4.7657 | -0.374 (-0.97%) | 38,000 |
| 27 Jul 1982 | USD | 38.5 | 38.75 | 38.5 | 38.5 | 4.8125 | -0.5 (-1.28%) | 81,800 |
| 26 Jul 1982 | USD | 39 | 39.126 | 39 | 39 | 4.875 | -0.25 (-0.64%) | 25,300 |
| 23 Jul 1982 | USD | 39.25 | 39.376 | 39.25 | 39.25 | 4.9062 | 0.0 (0.0%) | 34,600 |
| 22 Jul 1982 | USD | 39.25 | 39.5 | 39.25 | 39.25 | 4.9062 | 0.0 (0.0%) | 119,600 |
| 21 Jul 1982 | USD | 39.25 | 39.5 | 39.25 | 39.25 | 4.9062 | -0.626 (-1.57%) | 44,600 |
| 20 Jul 1982 | USD | 39.876 | 40 | 39.876 | 39.876 | 4.9845 | +0.626 (+1.59%) | 26,500 |
| 19 Jul 1982 | USD | 39.25 | 39.376 | 39.25 | 39.25 | 4.9062 | +1 (+2.61%) | 42,400 |
| 16 Jul 1982 | USD | 38.25 | 38.5 | 38.25 | 38.25 | 4.7812 | +0.124 (+0.33%) | 64,700 |
| 15 Jul 1982 | USD | 38.126 | 38.376 | 38.126 | 38.126 | 4.7657 | +0.376 (+1.00%) | 61,800 |
| 14 Jul 1982 | USD | 37.75 | 38 | 37.75 | 37.75 | 4.7188 | +0.75 (+2.03%) | 80,300 |
| 13 Jul 1982 | USD | 37 | 37.25 | 37 | 37 | 4.625 | 0.0 (0.0%) | 17,000 |
| 12 Jul 1982 | USD | 37 | 37.25 | 37 | 37 | 4.625 | +0.75 (+2.07%) | 16,200 |
| 9 Jul 1982 | USD | 36.25 | 36.5 | 36.25 | 36.25 | 4.5312 | 0.0 (0.0%) | 6,800 |
| 8 Jul 1982 | USD | 36.25 | 36.376 | 36.25 | 36.25 | 4.5312 | 0.0 (0.0%) | 103,600 |
| 7 Jul 1982 | USD | 36.25 | 36.5 | 36.25 | 36.25 | 4.5312 | 0.0 (0.0%) | 22,300 |
| 6 Jul 1982 | USD | 36.25 | 36.5 | 36.25 | 36.25 | 4.5312 | -0.75 (-2.03%) | 61,500 |
| 5 Jul 1982 | USD | 37 | 37 | 37 | 37 | 4.625 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 37 | 37.126 | 37 | 37 | 4.625 | -0.126 (-0.34%) | 12,900 |
| 1 Jul 1982 | USD | 37.126 | 37.25 | 37.126 | 37.126 | 4.6407 | +0.75 (+2.06%) | 26,500 |
| 30 Jun 1982 | USD | 36.376 | 36.626 | 36.376 | 36.376 | 4.547 | +0.376 (+1.04%) | 45,100 |
| 29 Jun 1982 | USD | 36 | 36.25 | 36 | 36 | 4.5 | 0.0 (0.0%) | 71,800 |
| 28 Jun 1982 | USD | 36 | 36.126 | 36 | 36 | 4.5 | +0.124 (+0.35%) | 8,900 |
| 25 Jun 1982 | USD | 35.876 | 36.126 | 35.876 | 35.876 | 4.4845 | -0.5 (-1.37%) | 24,900 |
| 24 Jun 1982 | USD | 36.376 | 36.626 | 36.376 | 36.376 | 4.547 | -0.124 (-0.34%) | 266,100 |
| 23 Jun 1982 | USD | 36.5 | 36.626 | 36.5 | 36.5 | 4.5625 | +0.5 (+1.39%) | 51,400 |
| 22 Jun 1982 | USD | 36 | 36.126 | 36 | 36 | 4.5 | +0.124 (+0.35%) | 78,200 |
