| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 1982 | USD | 19.75 | 19.875 | 19.625 | 19.75 | 6.5833 | 0.0 (0.0%) | 54,200 |
| 11 Feb 1982 | USD | 19.75 | 20 | 19.5 | 19.75 | 6.5833 | 0.0 (0.0%) | 244,200 |
| 10 Feb 1982 | USD | 19.75 | 19.875 | 19.375 | 19.75 | 6.5833 | +0.125 (+0.64%) | 158,600 |
| 9 Feb 1982 | USD | 19.625 | 20.125 | 19.625 | 19.625 | 6.5417 | -0.5 (-2.48%) | 159,100 |
| 8 Feb 1982 | USD | 20.125 | 20.5 | 20 | 20.125 | 6.7083 | -0.5 (-2.42%) | 147,000 |
| 5 Feb 1982 | USD | 20.625 | 20.875 | 20.625 | 20.625 | 6.875 | -0.25 (-1.20%) | 68,100 |
| 4 Feb 1982 | USD | 20.875 | 21.25 | 20.625 | 20.875 | 6.9583 | -0.125 (-0.60%) | 154,800 |
| 3 Feb 1982 | USD | 21 | 21.625 | 21 | 21 | 7 | 0.0 (0.0%) | 91,000 |
| 2 Feb 1982 | USD | 21 | 21.375 | 20.625 | 21 | 7 | +0.25 (+1.20%) | 154,600 |
| 1 Feb 1982 | USD | 20.75 | 21.25 | 20.75 | 20.75 | 6.9167 | -0.875 (-4.05%) | 61,000 |
| 29 Jan 1982 | USD | 21.625 | 21.875 | 21.375 | 21.625 | 7.2083 | +0.25 (+1.17%) | 215,300 |
| 28 Jan 1982 | USD | 21.375 | 21.625 | 21.125 | 21.375 | 7.125 | +0.125 (+0.59%) | 88,400 |
| 27 Jan 1982 | USD | 21.25 | 21.375 | 20.875 | 21.25 | 7.0833 | +0.5 (+2.41%) | 71,300 |
| 26 Jan 1982 | USD | 20.75 | 21.125 | 20.5 | 20.75 | 6.9167 | +0.125 (+0.61%) | 203,600 |
| 25 Jan 1982 | USD | 20.625 | 20.75 | 20.375 | 20.625 | 6.875 | -0.125 (-0.60%) | 107,800 |
| 22 Jan 1982 | USD | 20.75 | 20.875 | 20.5 | 20.75 | 6.9167 | -0.125 (-0.60%) | 197,000 |
| 21 Jan 1982 | USD | 20.875 | 21 | 20.5 | 20.875 | 6.9583 | +0.25 (+1.21%) | 151,200 |
| 20 Jan 1982 | USD | 20.625 | 21.625 | 20.625 | 20.625 | 6.875 | -1.125 (-5.17%) | 275,300 |
| 19 Jan 1982 | USD | 21.75 | 22.375 | 21.625 | 21.75 | 7.25 | -0.375 (-1.69%) | 81,000 |
| 18 Jan 1982 | USD | 22.125 | 22.375 | 21.75 | 22.125 | 7.375 | +0.125 (+0.57%) | 75,300 |
| 15 Jan 1982 | USD | 22 | 22.125 | 21.25 | 22 | 7.3333 | +0.25 (+1.15%) | 68,000 |
| 14 Jan 1982 | USD | 21.75 | 22.25 | 21.75 | 21.75 | 7.25 | 0.0 (0.0%) | 175,000 |
| 13 Jan 1982 | USD | 21.75 | 22.625 | 21.75 | 21.75 | 7.25 | -0.125 (-0.57%) | 92,700 |
| 12 Jan 1982 | USD | 21.875 | 22.125 | 21.25 | 21.875 | 7.2917 | +0.375 (+1.74%) | 293,300 |
| 11 Jan 1982 | USD | 21.5 | 22.5 | 21.375 | 21.5 | 7.1667 | -0.875 (-3.91%) | 124,800 |
| 8 Jan 1982 | USD | 22.375 | 22.625 | 22.125 | 22.375 | 7.4583 | +0.125 (+0.56%) | 76,200 |
| 7 Jan 1982 | USD | 22.25 | 22.375 | 21.75 | 22.25 | 7.4167 | 0.0 (0.0%) | 142,200 |
| 6 Jan 1982 | USD | 22.25 | 22.875 | 21.625 | 22.25 | 7.4167 | -0.75 (-3.26%) | 435,200 |
| 5 Jan 1982 | USD | 23 | 24.25 | 22.875 | 23 | 7.6667 | -1.5 (-6.12%) | 127,500 |
| 4 Jan 1982 | USD | 24.5 | 24.75 | 24 | 24.5 | 8.1667 | +0.375 (+1.55%) | 107,800 |
