| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 1982 | USD | 175.116 | 175.116 | 163.039 | 175.116 | 14.5 | +12.077 (+7.41%) | 143,600 |
| 7 Jan 1982 | USD | 163.039 | 166.0582 | 160.0198 | 163.039 | 13.5 | +4.529 (+2.86%) | 30,800 |
| 6 Jan 1982 | USD | 158.5101 | 160.0198 | 157.0005 | 158.5101 | 13.125 | +3.019 (+1.94%) | 26,400 |
| 5 Jan 1982 | USD | 155.4909 | 160.0198 | 155.4909 | 155.4909 | 12.875 | -3.019 (-1.90%) | 20,800 |
| 4 Jan 1982 | USD | 158.5101 | 160.0198 | 157.0005 | 158.5101 | 13.125 | 0.0 (0.0%) | 10,200 |
| 31 Dec 1981 | USD | 158.5101 | 158.5101 | 153.9813 | 158.5101 | 13.125 | +1.51 (+0.96%) | 35,500 |
| 30 Dec 1981 | USD | 157.0005 | 157.0005 | 153.9813 | 157.0005 | 13 | 0.0 (0.0%) | 34,900 |
| 29 Dec 1981 | USD | 157.0005 | 158.5101 | 155.4909 | 157.0005 | 13 | -1.51 (-0.95%) | 23,000 |
| 28 Dec 1981 | USD | 158.5101 | 158.5101 | 155.4909 | 158.5101 | 13.125 | +3.019 (+1.94%) | 18,300 |
| 24 Dec 1981 | USD | 155.4909 | 157.0005 | 153.9813 | 155.4909 | 12.875 | 0.0 (0.0%) | 37,500 |
| 23 Dec 1981 | USD | 155.4909 | 160.0198 | 155.4909 | 155.4909 | 12.875 | -3.019 (-1.90%) | 26,300 |
| 22 Dec 1981 | USD | 158.5101 | 161.5294 | 157.0005 | 158.5101 | 13.125 | 0.0 (0.0%) | 22,700 |
| 21 Dec 1981 | USD | 158.5101 | 166.0582 | 158.5101 | 158.5101 | 13.125 | -3.019 (-1.87%) | 49,100 |
| 18 Dec 1981 | USD | 161.5294 | 163.039 | 155.4909 | 161.5294 | 13.375 | +6.038 (+3.88%) | 53,500 |
| 17 Dec 1981 | USD | 155.4909 | 157.0005 | 149.4524 | 155.4909 | 12.875 | +4.529 (+3.00%) | 39,000 |
| 16 Dec 1981 | USD | 150.962 | 150.962 | 146.4332 | 150.962 | 12.5 | +1.51 (+1.01%) | 21,500 |
| 15 Dec 1981 | USD | 149.4524 | 149.4524 | 144.9236 | 149.4524 | 12.375 | +3.019 (+2.06%) | 12,800 |
| 14 Dec 1981 | USD | 146.4332 | 149.4524 | 143.4139 | 146.4332 | 12.125 | -3.019 (-2.02%) | 25,800 |
| 11 Dec 1981 | USD | 149.4524 | 149.4524 | 144.9236 | 149.4524 | 12.375 | +3.019 (+2.06%) | 22,800 |
| 10 Dec 1981 | USD | 146.4332 | 146.4332 | 143.4139 | 146.4332 | 12.125 | 0.0 (0.0%) | 20,000 |
| 9 Dec 1981 | USD | 146.4332 | 147.9428 | 144.9236 | 146.4332 | 12.125 | +3.019 (+2.11%) | 11,900 |
| 8 Dec 1981 | USD | 143.4139 | 147.9428 | 143.4139 | 143.4139 | 11.875 | -4.529 (-3.06%) | 22,600 |
| 7 Dec 1981 | USD | 147.9428 | 149.4524 | 140.3947 | 147.9428 | 12.25 | +9.058 (+6.52%) | 32,900 |
| 4 Dec 1981 | USD | 138.8851 | 143.4139 | 138.8851 | 138.8851 | 11.5 | -4.529 (-3.16%) | 48,500 |
| 3 Dec 1981 | USD | 143.4139 | 143.4139 | 140.3947 | 143.4139 | 11.875 | +1.51 (+1.06%) | 9,000 |
| 2 Dec 1981 | USD | 141.9043 | 143.4139 | 140.3947 | 141.9043 | 11.75 | 0.0 (0.0%) | 40,800 |
| 1 Dec 1981 | USD | 141.9043 | 144.9236 | 138.8851 | 141.9043 | 11.75 | -1.51 (-1.05%) | 198,300 |
| 30 Nov 1981 | USD | 143.4139 | 144.9236 | 143.4139 | 143.4139 | 11.875 | -1.51 (-1.04%) | 48,900 |
| 27 Nov 1981 | USD | 144.9236 | 146.4332 | 143.4139 | 144.9236 | 12 | -3.019 (-2.04%) | 32,400 |
| 26 Nov 1981 | USD | 147.9428 | 147.9428 | 147.9428 | 147.9428 | 12.25 | 0.0 (0.0%) | 0 |
