| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 1982 | USD | 14.375 | 14.625 | 14.375 | 14.375 | 6.1908 | +0.875 (+6.48%) | 33,600 |
| 21 Jun 1982 | USD | 13.5 | 13.75 | 13.5 | 13.5 | 5.814 | -1 (-6.90%) | 53,700 |
| 18 Jun 1982 | USD | 14.5 | 14.75 | 14.5 | 14.5 | 6.2446 | -0.125 (-0.85%) | 50,800 |
| 17 Jun 1982 | USD | 14.625 | 14.75 | 14.625 | 14.625 | 6.2984 | -1 (-6.40%) | 58,100 |
| 16 Jun 1982 | USD | 15.625 | 15.75 | 15.625 | 15.625 | 6.7291 | -0.625 (-3.85%) | 58,100 |
| 15 Jun 1982 | USD | 16.25 | 16.5 | 16.25 | 16.25 | 6.9983 | -0.25 (-1.52%) | 82,500 |
| 14 Jun 1982 | USD | 16.5 | 16.75 | 16.5 | 16.5 | 7.1059 | -0.5 (-2.94%) | 23,100 |
| 11 Jun 1982 | USD | 17 | 17.25 | 17 | 17 | 7.3213 | -0.25 (-1.45%) | 9,700 |
| 10 Jun 1982 | USD | 17.25 | 17.375 | 17.25 | 17.25 | 7.4289 | 0.0 (0.0%) | 14,900 |
| 9 Jun 1982 | USD | 17.25 | 17.375 | 17.25 | 17.25 | 7.4289 | -0.375 (-2.13%) | 21,700 |
| 8 Jun 1982 | USD | 17.625 | 17.75 | 17.625 | 17.625 | 7.5904 | -0.125 (-0.70%) | 27,700 |
| 7 Jun 1982 | USD | 17.75 | 18 | 17.75 | 17.75 | 7.6443 | +0.875 (+5.19%) | 28,400 |
| 4 Jun 1982 | USD | 16.875 | 17.125 | 16.875 | 16.875 | 7.2674 | +0.25 (+1.50%) | 27,200 |
| 3 Jun 1982 | USD | 16.625 | 16.75 | 16.625 | 16.625 | 7.1598 | -0.375 (-2.21%) | 49,200 |
| 2 Jun 1982 | USD | 17 | 17.125 | 17 | 17 | 7.3213 | +0.375 (+2.26%) | 22,700 |
| 1 Jun 1982 | USD | 16.625 | 16.875 | 16.625 | 16.625 | 7.1598 | -1.625 (-8.90%) | 57,700 |
| 31 May 1982 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 7.8596 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 18.25 | 18.375 | 18.25 | 18.25 | 7.8596 | 0.0 (0.0%) | 8,900 |
| 27 May 1982 | USD | 18.25 | 18.375 | 18.25 | 18.25 | 7.8596 | +0.125 (+0.69%) | 19,000 |
| 26 May 1982 | USD | 18.125 | 18.5 | 18.125 | 18.125 | 7.8058 | -0.375 (-2.03%) | 9,800 |
| 25 May 1982 | USD | 18.5 | 18.75 | 18.5 | 18.5 | 7.9673 | +0.25 (+1.37%) | 11,900 |
| 24 May 1982 | USD | 18.25 | 18.5 | 18.25 | 18.25 | 7.8596 | -1.125 (-5.81%) | 27,500 |
| 21 May 1982 | USD | 19.375 | 19.5 | 19.375 | 19.375 | 8.3441 | -0.375 (-1.90%) | 17,000 |
| 20 May 1982 | USD | 19.75 | 19.875 | 19.75 | 19.75 | 8.5056 | +0.125 (+0.64%) | 9,900 |
| 19 May 1982 | USD | 19.625 | 19.875 | 19.625 | 19.625 | 8.4518 | +0.375 (+1.95%) | 15,600 |
| 18 May 1982 | USD | 19.25 | 19.5 | 19.25 | 19.25 | 8.2903 | -0.125 (-0.65%) | 24,100 |
| 17 May 1982 | USD | 19.375 | 19.5 | 19.375 | 19.375 | 8.3441 | -0.375 (-1.90%) | 25,000 |
| 14 May 1982 | USD | 19.75 | 19.875 | 19.75 | 19.75 | 8.5056 | +0.625 (+3.27%) | 13,900 |
| 13 May 1982 | USD | 19.125 | 19.375 | 19.125 | 19.125 | 8.2364 | +0.25 (+1.32%) | 6,100 |
| 12 May 1982 | USD | 18.875 | 19.125 | 18.875 | 18.875 | 8.1288 | +0.25 (+1.34%) | 7,400 |
