| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 1982 | USD | 18.625 | 19.25 | 18.5 | 18.625 | 6.2083 | -0.125 (-0.67%) | 120,200 |
| 18 Jun 1982 | USD | 18.75 | 19 | 18.25 | 18.75 | 6.25 | -0.5 (-2.60%) | 129,700 |
| 17 Jun 1982 | USD | 19.25 | 19.75 | 18.75 | 19.25 | 6.4167 | -0.625 (-3.14%) | 248,100 |
| 16 Jun 1982 | USD | 19.875 | 20.75 | 19.75 | 19.875 | 6.625 | -0.625 (-3.05%) | 120,900 |
| 15 Jun 1982 | USD | 20.5 | 21.375 | 20.5 | 20.5 | 6.8333 | -1 (-4.65%) | 194,100 |
| 14 Jun 1982 | USD | 21.5 | 21.75 | 21.375 | 21.5 | 7.1667 | -0.25 (-1.15%) | 151,100 |
| 11 Jun 1982 | USD | 21.75 | 22 | 21.625 | 21.75 | 7.25 | +0.25 (+1.16%) | 184,100 |
| 10 Jun 1982 | USD | 21.5 | 21.875 | 20.875 | 21.5 | 7.1667 | +0.375 (+1.78%) | 369,600 |
| 9 Jun 1982 | USD | 21.125 | 21.375 | 20.75 | 21.125 | 7.0417 | -0.25 (-1.17%) | 148,400 |
| 8 Jun 1982 | USD | 21.375 | 21.375 | 20.75 | 21.375 | 7.125 | +0.25 (+1.18%) | 151,000 |
| 7 Jun 1982 | USD | 21.125 | 21.375 | 20.625 | 21.125 | 7.0417 | +0.5 (+2.42%) | 102,600 |
| 4 Jun 1982 | USD | 20.625 | 21.25 | 20.5 | 20.625 | 6.875 | -0.625 (-2.94%) | 115,300 |
| 3 Jun 1982 | USD | 21.25 | 21.5 | 20.875 | 21.25 | 7.0833 | +0.5 (+2.41%) | 306,000 |
| 2 Jun 1982 | USD | 20.75 | 21.125 | 20.625 | 20.75 | 6.9167 | -0.125 (-0.60%) | 59,700 |
| 1 Jun 1982 | USD | 20.875 | 21.25 | 20.5 | 20.875 | 6.9583 | +0.25 (+1.21%) | 72,500 |
| 31 May 1982 | USD | 20.625 | 20.625 | 20.625 | 20.625 | 6.875 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 20.625 | 20.75 | 19.75 | 20.625 | 6.875 | +0.625 (+3.13%) | 140,500 |
| 27 May 1982 | USD | 20 | 21 | 19.75 | 20 | 6.6667 | -1 (-4.76%) | 160,300 |
| 26 May 1982 | USD | 21 | 21.5 | 20.75 | 21 | 7 | -0.5 (-2.33%) | 128,000 |
| 25 May 1982 | USD | 21.5 | 21.75 | 21.375 | 21.5 | 7.1667 | +0.5 (+2.38%) | 164,400 |
| 24 May 1982 | USD | 21 | 21 | 20.5 | 21 | 7 | +0.125 (+0.60%) | 98,500 |
| 21 May 1982 | USD | 20.875 | 21.5 | 20.75 | 20.875 | 6.9583 | -0.25 (-1.18%) | 209,500 |
| 20 May 1982 | USD | 21.125 | 21.25 | 20.875 | 21.125 | 7.0417 | +0.375 (+1.81%) | 204,100 |
| 19 May 1982 | USD | 20.75 | 21.75 | 20.75 | 20.75 | 6.9167 | -0.125 (-0.60%) | 231,700 |
| 18 May 1982 | USD | 20.875 | 21.5 | 20.625 | 20.875 | 6.9583 | -0.875 (-4.02%) | 143,500 |
| 17 May 1982 | USD | 21.75 | 22 | 21.5 | 21.75 | 7.25 | -0.25 (-1.14%) | 76,800 |
| 14 May 1982 | USD | 22 | 22 | 21.5 | 22 | 7.3333 | +0.5 (+2.33%) | 160,600 |
| 13 May 1982 | USD | 21.5 | 22.125 | 21.5 | 21.5 | 7.1667 | -0.625 (-2.82%) | 446,000 |
| 12 May 1982 | USD | 22.125 | 22.5 | 22 | 22.125 | 7.375 | +0.25 (+1.14%) | 274,300 |
| 11 May 1982 | USD | 21.875 | 22.125 | 21 | 21.875 | 7.2917 | +0.75 (+3.55%) | 392,200 |
