| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 1982 | USD | 17.0625 | 17.375 | 16.6875 | 17.25 | 8.625 | -0.125 (-0.72%) | 50,000 |
| 8 Jun 1982 | USD | 17.375 | 17.4375 | 17.25 | 17.375 | 8.6875 | -0.062 (-0.36%) | 42,000 |
| 7 Jun 1982 | USD | 17.25 | 17.4375 | 17.0625 | 17.4375 | 8.7188 | 0.0 (0.0%) | 25,600 |
| 4 Jun 1982 | USD | 17.5625 | 17.8125 | 17.3125 | 17.4375 | 8.7188 | -0.5 (-2.79%) | 56,000 |
| 3 Jun 1982 | USD | 18 | 18.125 | 17.875 | 17.9375 | 8.9688 | -0.125 (-0.69%) | 41,000 |
| 2 Jun 1982 | USD | 17.9375 | 18.125 | 17.75 | 18.0625 | 9.0312 | +0.188 (+1.05%) | 46,600 |
| 1 Jun 1982 | USD | 18.125 | 18.3125 | 17.875 | 17.875 | 8.9375 | -0.438 (-2.39%) | 21,600 |
| 31 May 1982 | USD | 18.3125 | 18.3125 | 18.3125 | 18.3125 | 9.1562 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 18.625 | 18.875 | 18.3125 | 18.3125 | 9.1562 | -0.438 (-2.33%) | 132,200 |
| 27 May 1982 | USD | 18.8125 | 18.875 | 18.75 | 18.75 | 9.375 | -0.062 (-0.33%) | 109,600 |
| 26 May 1982 | USD | 18.875 | 19 | 18.75 | 18.8125 | 9.4062 | -0.188 (-0.99%) | 153,800 |
| 25 May 1982 | USD | 18.9375 | 19.0625 | 18.8125 | 19 | 9.5 | +0.25 (+1.33%) | 93,200 |
| 24 May 1982 | USD | 18.875 | 19 | 18.75 | 18.75 | 9.375 | +0.062 (+0.33%) | 177,800 |
| 21 May 1982 | USD | 18.8125 | 18.875 | 18.6875 | 18.6875 | 9.3438 | -0.062 (-0.33%) | 129,000 |
| 20 May 1982 | USD | 18.875 | 19 | 18.75 | 18.75 | 9.375 | -0.25 (-1.32%) | 177,800 |
| 19 May 1982 | USD | 19.125 | 19.25 | 19 | 19 | 9.5 | -0.125 (-0.65%) | 79,000 |
| 18 May 1982 | USD | 19.25 | 19.375 | 19.125 | 19.125 | 9.5625 | -0.375 (-1.92%) | 33,200 |
| 17 May 1982 | USD | 19.8125 | 20.125 | 19.5 | 19.5 | 9.75 | -0.625 (-3.11%) | 108,200 |
| 14 May 1982 | USD | 20.0625 | 20.25 | 19.8125 | 20.125 | 10.0625 | +0.125 (+0.63%) | 228,800 |
| 13 May 1982 | USD | 20.125 | 20.25 | 20 | 20 | 10 | 0.0 (0.0%) | 330,800 |
| 12 May 1982 | USD | 19.9375 | 20 | 19.8125 | 20 | 10 | +0.188 (+0.95%) | 48,600 |
| 11 May 1982 | USD | 19.875 | 20 | 19.75 | 19.8125 | 9.9062 | +0.062 (+0.32%) | 46,600 |
| 10 May 1982 | USD | 19.875 | 19.9375 | 19.75 | 19.75 | 9.875 | -0.125 (-0.63%) | 21,800 |
| 7 May 1982 | USD | 20 | 20.0625 | 19.875 | 19.875 | 9.9375 | -0.188 (-0.93%) | 26,400 |
| 6 May 1982 | USD | 20.0625 | 20.1875 | 19.9375 | 20.0625 | 10.0312 | +0.062 (+0.31%) | 49,400 |
| 5 May 1982 | USD | 19.875 | 20.125 | 19.5625 | 20 | 10 | +0.375 (+1.91%) | 240,400 |
| 4 May 1982 | USD | 19.625 | 19.6875 | 19.5625 | 19.625 | 9.8125 | +0.188 (+0.96%) | 36,600 |
| 3 May 1982 | USD | 19.4375 | 19.625 | 19.25 | 19.4375 | 9.7188 | +0.312 (+1.63%) | 41,400 |
| 30 Apr 1982 | USD | 19.0625 | 19.125 | 19 | 19.125 | 9.5625 | -0.188 (-0.97%) | 99,800 |
| 29 Apr 1982 | USD | 19.1875 | 19.375 | 19 | 19.3125 | 9.6562 | +0.188 (+0.98%) | 80,000 |
