| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 1982 | USD | 20.376 | 20.5 | 20.376 | 20.376 | 8.8804 | -0.124 (-0.60%) | 114,600 |
| 18 Jun 1982 | USD | 20.5 | 20.5 | 20.25 | 20.5 | 8.9344 | -0.126 (-0.61%) | 136,300 |
| 17 Jun 1982 | USD | 20.626 | 20.75 | 20.626 | 20.626 | 8.9893 | -0.874 (-4.07%) | 258,800 |
| 16 Jun 1982 | USD | 21.5 | 22 | 21.376 | 21.5 | 9.3702 | -0.376 (-1.72%) | 241,200 |
| 15 Jun 1982 | USD | 21.876 | 22.25 | 21.876 | 21.876 | 9.5341 | -0.374 (-1.68%) | 208,900 |
| 14 Jun 1982 | USD | 22.25 | 22.25 | 22.126 | 22.25 | 9.6971 | 0.0 (0.0%) | 31,400 |
| 11 Jun 1982 | USD | 22.25 | 22.5 | 22.25 | 22.25 | 9.6971 | +0.25 (+1.14%) | 101,700 |
| 10 Jun 1982 | USD | 22 | 22 | 21.75 | 22 | 9.5882 | +0.124 (+0.57%) | 148,000 |
| 9 Jun 1982 | USD | 21.876 | 22.126 | 21.876 | 21.876 | 9.5341 | -0.124 (-0.56%) | 168,000 |
| 8 Jun 1982 | USD | 22 | 22.126 | 21.75 | 22 | 9.5882 | -0.126 (-0.57%) | 87,900 |
| 7 Jun 1982 | USD | 22.126 | 22.25 | 22 | 22.126 | 9.6431 | 0.0 (0.0%) | 218,300 |
| 4 Jun 1982 | USD | 22.126 | 22.376 | 22.126 | 22.126 | 9.6431 | -0.124 (-0.56%) | 44,900 |
| 3 Jun 1982 | USD | 22.25 | 22.376 | 22.25 | 22.25 | 9.6971 | -0.126 (-0.56%) | 89,300 |
| 2 Jun 1982 | USD | 22.376 | 22.376 | 22.126 | 22.376 | 9.752 | +0.126 (+0.57%) | 120,400 |
| 1 Jun 1982 | USD | 22.25 | 22.376 | 22 | 22.25 | 9.6971 | +0.25 (+1.14%) | 252,500 |
| 31 May 1982 | USD | 22 | 22 | 22 | 22 | 9.5882 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 22 | 22.126 | 22 | 22 | 9.5882 | -0.126 (-0.57%) | 78,600 |
| 27 May 1982 | USD | 22.126 | 22.25 | 22 | 22.126 | 9.6431 | 0.0 (0.0%) | 123,300 |
| 26 May 1982 | USD | 22.126 | 22.25 | 22 | 22.126 | 9.6431 | +0.126 (+0.57%) | 197,900 |
| 25 May 1982 | USD | 22 | 22.25 | 22 | 22 | 9.5882 | 0.0 (0.0%) | 53,300 |
| 24 May 1982 | USD | 22 | 22.376 | 22 | 22 | 9.5882 | -0.376 (-1.68%) | 141,800 |
| 21 May 1982 | USD | 22.376 | 22.376 | 22 | 22.376 | 9.752 | +0.25 (+1.13%) | 40,600 |
| 20 May 1982 | USD | 22.126 | 22.126 | 21.75 | 22.126 | 9.6431 | +0.376 (+1.73%) | 507,700 |
| 19 May 1982 | USD | 21.75 | 22 | 21.75 | 21.75 | 9.4792 | -0.25 (-1.14%) | 140,000 |
| 18 May 1982 | USD | 22 | 22.126 | 21.876 | 22 | 9.5882 | 0.0 (0.0%) | 182,800 |
| 17 May 1982 | USD | 22 | 22.626 | 21.876 | 22 | 9.5882 | -1.376 (-5.89%) | 362,700 |
| 14 May 1982 | USD | 23.376 | 23.5 | 23.126 | 23.376 | 10.1878 | 0.0 (0.0%) | 149,000 |
| 13 May 1982 | USD | 23.376 | 23.376 | 23.126 | 23.376 | 10.1878 | +0.126 (+0.54%) | 208,700 |
| 12 May 1982 | USD | 23.25 | 23.626 | 23.25 | 23.25 | 10.1329 | -0.25 (-1.06%) | 612,800 |
| 11 May 1982 | USD | 23.5 | 23.75 | 23.5 | 23.5 | 10.2419 | -0.376 (-1.57%) | 70,300 |
