| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 1982 | USD | 13.5 | 13.757 | 13.5 | 13.5 | 2 | +0.243 (+1.83%) | 437,399 |
| 30 Jul 1982 | USD | 13.257 | 13.5 | 13.257 | 13.257 | 1.964 | +0.121 (+0.92%) | 318,936 |
| 29 Jul 1982 | USD | 13.136 | 13.5 | 13.136 | 13.136 | 1.9461 | -0.121 (-0.91%) | 391,836 |
| 28 Jul 1982 | USD | 13.257 | 13.5 | 13.257 | 13.257 | 1.964 | -0.5 (-3.63%) | 628,761 |
| 27 Jul 1982 | USD | 13.757 | 13.878 | 13.757 | 13.757 | 2.0381 | 0.0 (0.0%) | 346,274 |
| 26 Jul 1982 | USD | 13.757 | 14 | 13.757 | 13.757 | 2.0381 | -0.243 (-1.74%) | 783,673 |
| 23 Jul 1982 | USD | 14 | 14.256 | 14 | 14 | 2.0741 | +0.122 (+0.88%) | 337,161 |
| 22 Jul 1982 | USD | 13.878 | 14.135 | 13.878 | 13.878 | 2.056 | -0.257 (-1.82%) | 674,323 |
| 21 Jul 1982 | USD | 14.135 | 14.378 | 14.135 | 14.135 | 2.0941 | -0.121 (-0.85%) | 883,910 |
| 20 Jul 1982 | USD | 14.256 | 14.378 | 14.256 | 14.256 | 2.112 | 0.0 (0.0%) | 364,499 |
| 19 Jul 1982 | USD | 14.256 | 14.499 | 14.256 | 14.256 | 2.112 | -0.621 (-4.17%) | 738,110 |
| 16 Jul 1982 | USD | 14.877 | 15.255 | 14.877 | 14.877 | 2.204 | 0.0 (0.0%) | 255,149 |
| 15 Jul 1982 | USD | 14.877 | 15.255 | 14.877 | 14.877 | 2.204 | 0.0 (0.0%) | 145,799 |
| 14 Jul 1982 | USD | 14.877 | 15.255 | 14.877 | 14.877 | 2.204 | -0.122 (-0.81%) | 91,124 |
| 13 Jul 1982 | USD | 14.999 | 15.255 | 14.999 | 14.999 | 2.2221 | 0.0 (0.0%) | 501,186 |
| 12 Jul 1982 | USD | 14.999 | 15.255 | 14.999 | 14.999 | 2.2221 | 0.0 (0.0%) | 410,061 |
| 9 Jul 1982 | USD | 14.999 | 15.377 | 14.999 | 14.999 | 2.2221 | +0.122 (+0.82%) | 583,198 |
| 8 Jul 1982 | USD | 14.877 | 15.134 | 14.877 | 14.877 | 2.204 | -0.635 (-4.09%) | 956,810 |
| 7 Jul 1982 | USD | 15.512 | 15.755 | 15.512 | 15.512 | 2.2981 | 0.0 (0.0%) | 145,799 |
| 6 Jul 1982 | USD | 15.512 | 15.755 | 15.512 | 15.512 | 2.2981 | 0.0 (0.0%) | 109,349 |
| 5 Jul 1982 | USD | 15.512 | 15.512 | 15.512 | 15.512 | 2.2981 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 15.512 | 15.755 | 15.512 | 15.512 | 2.2981 | -0.121 (-0.77%) | 291,599 |
| 1 Jul 1982 | USD | 15.633 | 15.876 | 15.633 | 15.633 | 2.316 | 0.0 (0.0%) | 136,687 |
| 30 Jun 1982 | USD | 15.633 | 15.876 | 15.633 | 15.633 | 2.316 | 0.0 (0.0%) | 72,899 |
| 29 Jun 1982 | USD | 15.633 | 15.998 | 15.633 | 15.633 | 2.316 | -0.365 (-2.28%) | 455,624 |
| 28 Jun 1982 | USD | 15.998 | 16.254 | 15.998 | 15.998 | 2.3701 | +0.486 (+3.13%) | 637,873 |
| 25 Jun 1982 | USD | 15.512 | 15.633 | 15.512 | 15.512 | 2.2981 | 0.0 (0.0%) | 601,423 |
| 24 Jun 1982 | USD | 15.512 | 15.633 | 15.512 | 15.512 | 2.2981 | -0.121 (-0.77%) | 1,685,808 |
| 23 Jun 1982 | USD | 15.633 | 15.998 | 15.633 | 15.633 | 2.316 | +1.377 (+9.66%) | 2,214,332 |
| 22 Jun 1982 | USD | 14.256 | 14.499 | 14.256 | 14.256 | 2.112 | +0.999 (+7.54%) | 1,011,485 |
