| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 1982 | USD | 33 | 34.375 | 33 | 33 | 3.6667 | -1.5 (-4.35%) | 526,300 |
| 11 Jun 1982 | USD | 34.5 | 34.875 | 34 | 34.5 | 3.8333 | +0.75 (+2.22%) | 367,200 |
| 10 Jun 1982 | USD | 33.75 | 34.75 | 33.5 | 33.75 | 3.75 | +0.25 (+0.75%) | 306,100 |
| 9 Jun 1982 | USD | 33.5 | 34.75 | 33.5 | 33.5 | 3.7222 | -1 (-2.90%) | 360,800 |
| 8 Jun 1982 | USD | 34.5 | 35.5 | 34.25 | 34.5 | 3.8333 | -1.25 (-3.50%) | 203,600 |
| 7 Jun 1982 | USD | 35.75 | 36.125 | 35.25 | 35.75 | 3.9722 | -1 (-2.72%) | 154,200 |
| 4 Jun 1982 | USD | 36.75 | 38.125 | 36.5 | 36.75 | 4.0833 | -1.375 (-3.61%) | 214,200 |
| 3 Jun 1982 | USD | 38.125 | 38.375 | 37.5 | 38.125 | 4.2361 | -0.125 (-0.33%) | 151,000 |
| 2 Jun 1982 | USD | 38.25 | 38.5 | 38 | 38.25 | 4.25 | +0.25 (+0.66%) | 199,600 |
| 1 Jun 1982 | USD | 38 | 38.25 | 37.625 | 38 | 4.2222 | -0.375 (-0.98%) | 120,900 |
| 31 May 1982 | USD | 38.375 | 38.375 | 38.375 | 38.375 | 4.2639 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 38.375 | 38.875 | 38.25 | 38.375 | 4.2639 | -0.375 (-0.97%) | 171,700 |
| 27 May 1982 | USD | 38.75 | 38.875 | 38.375 | 38.75 | 4.3056 | -0.125 (-0.32%) | 122,800 |
| 26 May 1982 | USD | 38.875 | 39.5 | 38.625 | 38.875 | 4.3194 | -0.625 (-1.58%) | 225,400 |
| 25 May 1982 | USD | 39.5 | 40.125 | 39.5 | 39.5 | 4.3889 | +0.125 (+0.32%) | 271,600 |
| 24 May 1982 | USD | 39.375 | 40.375 | 39.25 | 39.375 | 4.375 | -1 (-2.48%) | 429,300 |
| 21 May 1982 | USD | 40.375 | 40.75 | 40.25 | 40.375 | 4.4861 | -0.625 (-1.52%) | 184,000 |
| 20 May 1982 | USD | 41 | 41.125 | 40.375 | 41 | 4.5556 | -0.25 (-0.61%) | 223,100 |
| 19 May 1982 | USD | 41.25 | 41.75 | 41.125 | 41.25 | 4.5833 | -0.75 (-1.79%) | 258,100 |
| 18 May 1982 | USD | 42 | 42.25 | 41.875 | 42 | 4.6667 | -0.25 (-0.59%) | 165,300 |
| 17 May 1982 | USD | 42.25 | 42.5 | 42 | 42.25 | 4.6944 | 0.0 (0.0%) | 151,200 |
| 14 May 1982 | USD | 42.25 | 42.375 | 41.75 | 42.25 | 4.6944 | +1.125 (+2.74%) | 479,200 |
| 13 May 1982 | USD | 41.125 | 41.875 | 40.75 | 41.125 | 4.5694 | -4.625 (-10.11%) | 1,703,100 |
| 12 May 1982 | USD | 45.75 | 48.25 | 45.75 | 45.75 | 5.0833 | -2.375 (-4.94%) | 274,900 |
| 11 May 1982 | USD | 48.125 | 48.25 | 47.5 | 48.125 | 5.3472 | +1 (+2.12%) | 104,600 |
| 10 May 1982 | USD | 47.125 | 47.625 | 46.875 | 47.125 | 5.2361 | +0.125 (+0.27%) | 122,300 |
| 7 May 1982 | USD | 47 | 47.75 | 46.75 | 47 | 5.2222 | -0.75 (-1.57%) | 296,200 |
| 6 May 1982 | USD | 47.75 | 48 | 47.25 | 47.75 | 5.3056 | +0.125 (+0.26%) | 176,300 |
| 5 May 1982 | USD | 47.625 | 47.75 | 47.25 | 47.625 | 5.2917 | -0.125 (-0.26%) | 65,300 |
| 4 May 1982 | USD | 47.75 | 47.75 | 47.5 | 47.75 | 5.3056 | +0.125 (+0.26%) | 181,400 |
