| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 1982 | USD | 169.0775 | 173.6063 | 167.5679 | 169.0775 | 14 | 0.0 (0.0%) | 24,700 |
| 18 Feb 1982 | USD | 169.0775 | 169.0775 | 163.039 | 169.0775 | 14 | +6.038 (+3.70%) | 20,100 |
| 17 Feb 1982 | USD | 163.039 | 166.0582 | 158.5101 | 163.039 | 13.5 | +3.019 (+1.89%) | 17,800 |
| 16 Feb 1982 | USD | 160.0198 | 160.0198 | 153.9813 | 160.0198 | 13.25 | +1.51 (+0.95%) | 21,000 |
| 15 Feb 1982 | USD | 158.5101 | 158.5101 | 158.5101 | 158.5101 | 13.125 | 0.0 (0.0%) | 0 |
| 12 Feb 1982 | USD | 158.5101 | 160.0198 | 157.0005 | 158.5101 | 13.125 | 0.0 (0.0%) | 11,600 |
| 11 Feb 1982 | USD | 158.5101 | 160.0198 | 158.5101 | 158.5101 | 13.125 | -1.51 (-0.94%) | 7,900 |
| 10 Feb 1982 | USD | 160.0198 | 163.039 | 158.5101 | 160.0198 | 13.25 | +1.51 (+0.95%) | 44,000 |
| 9 Feb 1982 | USD | 158.5101 | 164.5486 | 158.5101 | 158.5101 | 13.125 | -4.529 (-2.78%) | 24,000 |
| 8 Feb 1982 | USD | 163.039 | 170.5871 | 160.0198 | 163.039 | 13.5 | -7.548 (-4.42%) | 11,800 |
| 5 Feb 1982 | USD | 170.5871 | 172.0967 | 167.5679 | 170.5871 | 14.125 | +1.51 (+0.89%) | 18,500 |
| 4 Feb 1982 | USD | 169.0775 | 172.0967 | 167.5679 | 169.0775 | 14 | -3.019 (-1.75%) | 17,000 |
| 3 Feb 1982 | USD | 172.0967 | 173.6063 | 170.5871 | 172.0967 | 14.25 | 0.0 (0.0%) | 18,200 |
| 2 Feb 1982 | USD | 172.0967 | 175.116 | 172.0967 | 172.0967 | 14.25 | -3.019 (-1.72%) | 20,300 |
| 1 Feb 1982 | USD | 175.116 | 181.1544 | 175.116 | 175.116 | 14.5 | -6.038 (-3.33%) | 13,900 |
| 29 Jan 1982 | USD | 181.1544 | 185.6833 | 181.1544 | 181.1544 | 15 | -4.529 (-2.44%) | 55,800 |
| 28 Jan 1982 | USD | 185.6833 | 185.6833 | 173.6063 | 185.6833 | 15.375 | +13.587 (+7.89%) | 47,200 |
| 27 Jan 1982 | USD | 172.0967 | 173.6063 | 170.5871 | 172.0967 | 14.25 | 0.0 (0.0%) | 16,700 |
| 26 Jan 1982 | USD | 172.0967 | 173.6063 | 170.5871 | 172.0967 | 14.25 | +1.51 (+0.88%) | 12,600 |
| 25 Jan 1982 | USD | 170.5871 | 175.116 | 169.0775 | 170.5871 | 14.125 | -7.548 (-4.24%) | 15,200 |
| 22 Jan 1982 | USD | 178.1352 | 182.6641 | 176.6256 | 178.1352 | 14.75 | -3.019 (-1.67%) | 19,600 |
| 21 Jan 1982 | USD | 181.1544 | 187.1929 | 179.6448 | 181.1544 | 15 | 0.0 (0.0%) | 40,300 |
| 20 Jan 1982 | USD | 181.1544 | 182.6641 | 173.6063 | 181.1544 | 15 | +7.548 (+4.35%) | 50,300 |
| 19 Jan 1982 | USD | 173.6063 | 178.1352 | 173.6063 | 173.6063 | 14.375 | -4.529 (-2.54%) | 22,400 |
| 18 Jan 1982 | USD | 178.1352 | 178.1352 | 172.0967 | 178.1352 | 14.75 | +1.51 (+0.85%) | 18,100 |
| 15 Jan 1982 | USD | 176.6256 | 179.6448 | 173.6063 | 176.6256 | 14.625 | 0.0 (0.0%) | 12,600 |
| 14 Jan 1982 | USD | 176.6256 | 178.1352 | 167.5679 | 176.6256 | 14.625 | +12.077 (+7.34%) | 21,000 |
| 13 Jan 1982 | USD | 164.5486 | 167.5679 | 164.5486 | 164.5486 | 13.625 | 0.0 (0.0%) | 12,400 |
| 12 Jan 1982 | USD | 164.5486 | 166.0582 | 163.039 | 164.5486 | 13.625 | -3.019 (-1.80%) | 21,800 |
| 11 Jan 1982 | USD | 167.5679 | 176.6256 | 167.5679 | 167.5679 | 13.875 | -7.548 (-4.31%) | 41,100 |
