| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 1982 | USD | 25.125 | 28.001 | 24.626 | 25.125 | 8.375 | -0.375 (-1.47%) | 110,500 |
| 23 Jul 1982 | USD | 25.5 | 25.875 | 25.25 | 25.5 | 8.5 | -0.251 (-0.97%) | 144,500 |
| 22 Jul 1982 | USD | 25.751 | 26.126 | 24.626 | 25.751 | 8.5837 | +0.876 (+3.52%) | 329,800 |
| 21 Jul 1982 | USD | 24.875 | 24.875 | 24 | 24.875 | 8.2917 | +1.125 (+4.74%) | 863,200 |
| 20 Jul 1982 | USD | 23.75 | 23.876 | 23 | 23.75 | 7.9167 | +0.624 (+2.70%) | 93,600 |
| 19 Jul 1982 | USD | 23.126 | 23.501 | 23.126 | 23.126 | 7.7087 | -0.375 (-1.60%) | 52,000 |
| 16 Jul 1982 | USD | 23.501 | 23.501 | 23.126 | 23.501 | 7.8337 | 0.0 (0.0%) | 87,300 |
| 15 Jul 1982 | USD | 23.501 | 24.251 | 23.501 | 23.501 | 7.8337 | -0.375 (-1.57%) | 121,700 |
| 14 Jul 1982 | USD | 23.876 | 23.876 | 23.25 | 23.876 | 7.9587 | -0.249 (-1.03%) | 101,100 |
| 13 Jul 1982 | USD | 24.125 | 24.251 | 23.876 | 24.125 | 8.0417 | 0.0 (0.0%) | 234,900 |
| 12 Jul 1982 | USD | 24.125 | 24.375 | 23.75 | 24.125 | 8.0417 | +0.375 (+1.58%) | 113,200 |
| 9 Jul 1982 | USD | 23.75 | 23.876 | 23.375 | 23.75 | 7.9167 | 0.0 (0.0%) | 83,100 |
| 8 Jul 1982 | USD | 23.75 | 23.876 | 22.625 | 23.75 | 7.9167 | -0.25 (-1.04%) | 114,200 |
| 7 Jul 1982 | USD | 24 | 24.251 | 23.75 | 24 | 8 | -0.125 (-0.52%) | 91,200 |
| 6 Jul 1982 | USD | 24.125 | 24.375 | 23.375 | 24.125 | 8.0417 | 0.0 (0.0%) | 55,600 |
| 5 Jul 1982 | USD | 24.125 | 24.125 | 24.125 | 24.125 | 8.0417 | 0.0 (0.0%) | 0 |
| 2 Jul 1982 | USD | 24.125 | 24.375 | 23.876 | 24.125 | 8.0417 | -0.25 (-1.03%) | 49,600 |
| 1 Jul 1982 | USD | 24.375 | 24.875 | 24 | 24.375 | 8.125 | -0.626 (-2.50%) | 255,500 |
| 30 Jun 1982 | USD | 25.001 | 25.25 | 25.001 | 25.001 | 8.3337 | 0.0 (0.0%) | 209,400 |
| 29 Jun 1982 | USD | 25.001 | 25.001 | 23.75 | 25.001 | 8.3337 | +1.251 (+5.27%) | 79,400 |
| 28 Jun 1982 | USD | 23.75 | 23.75 | 23.25 | 23.75 | 7.9167 | +0.249 (+1.06%) | 60,700 |
| 25 Jun 1982 | USD | 23.501 | 23.625 | 23 | 23.501 | 7.8337 | -0.124 (-0.52%) | 64,500 |
| 24 Jun 1982 | USD | 23.625 | 23.876 | 23.375 | 23.625 | 7.875 | -0.125 (-0.53%) | 54,700 |
| 23 Jun 1982 | USD | 23.75 | 23.75 | 23.25 | 23.75 | 7.9167 | +0.249 (+1.06%) | 50,200 |
| 22 Jun 1982 | USD | 23.501 | 23.75 | 23 | 23.501 | 7.8337 | -0.249 (-1.05%) | 238,000 |
| 21 Jun 1982 | USD | 23.75 | 24.125 | 23.375 | 23.75 | 7.9167 | +0.125 (+0.53%) | 25,900 |
| 18 Jun 1982 | USD | 23.625 | 23.625 | 23.25 | 23.625 | 7.875 | +0.375 (+1.61%) | 30,500 |
| 17 Jun 1982 | USD | 23.25 | 23.501 | 23.126 | 23.25 | 7.75 | -0.375 (-1.59%) | 39,900 |
| 16 Jun 1982 | USD | 23.625 | 23.876 | 23.501 | 23.625 | 7.875 | 0.0 (0.0%) | 163,700 |
| 15 Jun 1982 | USD | 23.625 | 23.625 | 23 | 23.625 | 7.875 | +0.25 (+1.07%) | 91,700 |
