| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 1982 | USD | 146.4332 | 146.4332 | 141.9043 | 146.4332 | 12.125 | +4.529 (+3.19%) | 22,800 |
| 25 Jun 1982 | USD | 141.9043 | 141.9043 | 140.3947 | 141.9043 | 11.75 | 0.0 (0.0%) | 12,000 |
| 24 Jun 1982 | USD | 141.9043 | 146.4332 | 141.9043 | 141.9043 | 11.75 | -4.529 (-3.09%) | 19,000 |
| 23 Jun 1982 | USD | 146.4332 | 146.4332 | 140.3947 | 146.4332 | 12.125 | +6.038 (+4.30%) | 42,000 |
| 22 Jun 1982 | USD | 140.3947 | 140.3947 | 137.3755 | 140.3947 | 11.625 | +3.019 (+2.20%) | 15,000 |
| 21 Jun 1982 | USD | 137.3755 | 140.3947 | 135.8658 | 137.3755 | 11.375 | -1.51 (-1.09%) | 35,700 |
| 18 Jun 1982 | USD | 138.8851 | 140.3947 | 137.3755 | 138.8851 | 11.5 | -3.019 (-2.13%) | 46,300 |
| 17 Jun 1982 | USD | 141.9043 | 143.4139 | 141.9043 | 141.9043 | 11.75 | -1.51 (-1.05%) | 5,300 |
| 16 Jun 1982 | USD | 143.4139 | 144.9236 | 143.4139 | 143.4139 | 11.875 | -1.51 (-1.04%) | 17,400 |
| 15 Jun 1982 | USD | 144.9236 | 146.4332 | 141.9043 | 144.9236 | 12 | -4.529 (-3.03%) | 11,300 |
| 14 Jun 1982 | USD | 149.4524 | 152.4717 | 149.4524 | 149.4524 | 12.375 | -1.51 (-1.00%) | 7,800 |
| 11 Jun 1982 | USD | 150.962 | 152.4717 | 144.9236 | 150.962 | 12.5 | +7.548 (+5.26%) | 29,800 |
| 10 Jun 1982 | USD | 143.4139 | 143.4139 | 141.9043 | 143.4139 | 11.875 | +1.51 (+1.06%) | 44,600 |
| 9 Jun 1982 | USD | 141.9043 | 143.4139 | 141.9043 | 141.9043 | 11.75 | 0.0 (0.0%) | 11,500 |
| 8 Jun 1982 | USD | 141.9043 | 144.9236 | 141.9043 | 141.9043 | 11.75 | -3.019 (-2.08%) | 75,500 |
| 7 Jun 1982 | USD | 144.9236 | 147.9428 | 143.4139 | 144.9236 | 12 | 0.0 (0.0%) | 23,200 |
| 4 Jun 1982 | USD | 144.9236 | 144.9236 | 143.4139 | 144.9236 | 12 | -3.019 (-2.04%) | 70,600 |
| 3 Jun 1982 | USD | 147.9428 | 147.9428 | 144.9236 | 147.9428 | 12.25 | 0.0 (0.0%) | 7,000 |
| 2 Jun 1982 | USD | 147.9428 | 147.9428 | 144.9236 | 147.9428 | 12.25 | +3.019 (+2.08%) | 37,800 |
| 1 Jun 1982 | USD | 144.9236 | 144.9236 | 143.4139 | 144.9236 | 12 | 0.0 (0.0%) | 10,600 |
| 31 May 1982 | USD | 144.9236 | 144.9236 | 144.9236 | 144.9236 | 12 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 144.9236 | 146.4332 | 144.9236 | 144.9236 | 12 | +1.51 (+1.05%) | 3,300 |
| 27 May 1982 | USD | 143.4139 | 143.4139 | 143.4139 | 143.4139 | 11.875 | -1.51 (-1.04%) | 7,200 |
| 26 May 1982 | USD | 144.9236 | 146.4332 | 143.4139 | 144.9236 | 12 | 0.0 (0.0%) | 10,900 |
| 25 May 1982 | USD | 144.9236 | 146.4332 | 144.9236 | 144.9236 | 12 | 0.0 (0.0%) | 4,900 |
| 24 May 1982 | USD | 144.9236 | 146.4332 | 143.4139 | 144.9236 | 12 | +1.51 (+1.05%) | 19,500 |
| 21 May 1982 | USD | 143.4139 | 144.9236 | 143.4139 | 143.4139 | 11.875 | 0.0 (0.0%) | 9,300 |
| 20 May 1982 | USD | 143.4139 | 146.4332 | 143.4139 | 143.4139 | 11.875 | -6.038 (-4.04%) | 28,000 |
| 19 May 1982 | USD | 149.4524 | 150.962 | 146.4332 | 149.4524 | 12.375 | -1.51 (-1.00%) | 54,800 |
| 18 May 1982 | USD | 150.962 | 150.962 | 147.9428 | 150.962 | 12.5 | +3.019 (+2.04%) | 5,600 |
