| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 1982 | USD | 17.6252 | 17.6252 | 17.25 | 17.25 | 4.3125 | -0.625 (-3.50%) | 101,200 |
| 25 Jun 1982 | USD | 18.1252 | 18.5 | 17.5 | 17.8752 | 4.4688 | -0.25 (-1.38%) | 261,200 |
| 24 Jun 1982 | USD | 17.8752 | 18.5 | 17.8752 | 18.1252 | 4.5313 | +0.25 (+1.40%) | 359,600 |
| 23 Jun 1982 | USD | 16.3752 | 17.8752 | 16.25 | 17.8752 | 4.4688 | +1.5 (+9.16%) | 473,200 |
| 22 Jun 1982 | USD | 16.3752 | 16.3752 | 16.25 | 16.3752 | 4.0938 | -0.375 (-2.24%) | 250,000 |
| 21 Jun 1982 | USD | 17.1252 | 17.1252 | 16 | 16.75 | 4.1875 | -0.5 (-2.90%) | 212,000 |
| 18 Jun 1982 | USD | 16 | 17.25 | 15.8752 | 17.25 | 4.3125 | +1.25 (+7.81%) | 158,000 |
| 17 Jun 1982 | USD | 16.25 | 16.25 | 15.6252 | 16 | 4 | -0.375 (-2.29%) | 342,800 |
| 16 Jun 1982 | USD | 16.8752 | 17.1252 | 16.3752 | 16.3752 | 4.0938 | -0.5 (-2.96%) | 154,800 |
| 15 Jun 1982 | USD | 16.8752 | 17.1252 | 16.8752 | 16.8752 | 4.2188 | 0.0 (0.0%) | 53,600 |
| 14 Jun 1982 | USD | 18 | 18 | 16.6252 | 16.8752 | 4.2188 | -1.125 (-6.25%) | 80,800 |
| 11 Jun 1982 | USD | 17.25 | 18 | 17.25 | 18 | 4.5 | +1.125 (+6.67%) | 230,400 |
| 10 Jun 1982 | USD | 17.1252 | 17.5 | 16.8752 | 16.8752 | 4.2188 | -0.25 (-1.46%) | 576,400 |
| 9 Jun 1982 | USD | 17.25 | 17.5 | 17.1252 | 17.1252 | 4.2813 | -0.125 (-0.72%) | 72,000 |
| 8 Jun 1982 | USD | 17.5 | 17.6252 | 16.8752 | 17.25 | 4.3125 | -0.25 (-1.43%) | 244,000 |
| 7 Jun 1982 | USD | 17.25 | 17.5 | 16.8752 | 17.5 | 4.375 | +0.25 (+1.45%) | 238,800 |
| 4 Jun 1982 | USD | 18 | 18 | 17.1252 | 17.25 | 4.3125 | -0.75 (-4.17%) | 386,800 |
| 3 Jun 1982 | USD | 19.25 | 19.5 | 18 | 18 | 4.5 | -1.25 (-6.49%) | 310,400 |
| 2 Jun 1982 | USD | 19.5 | 19.75 | 19.25 | 19.25 | 4.8125 | -0.25 (-1.28%) | 110,800 |
| 1 Jun 1982 | USD | 18.8752 | 19.5 | 18.5 | 19.5 | 4.875 | +0.62 (+3.28%) | 605,200 |
| 31 May 1982 | USD | 18.88 | 18.88 | 18.88 | 18.88 | 4.72 | +0.005 (+0.03%) | 0 |
| 28 May 1982 | USD | 18.8752 | 18.8752 | 18.5 | 18.8752 | 4.7188 | 0.0 (0.0%) | 204,800 |
| 27 May 1982 | USD | 19.25 | 19.25 | 18.8752 | 18.8752 | 4.7188 | -0.375 (-1.95%) | 114,000 |
| 26 May 1982 | USD | 19.75 | 19.75 | 18.8752 | 19.25 | 4.8125 | -0.75 (-3.75%) | 98,800 |
| 25 May 1982 | USD | 20.5 | 20.5 | 19.75 | 20 | 5 | -0.75 (-3.61%) | 282,800 |
| 24 May 1982 | USD | 21.3752 | 21.3752 | 20.5 | 20.75 | 5.1875 | -0.625 (-2.92%) | 85,600 |
| 21 May 1982 | USD | 21.3752 | 21.3752 | 21.25 | 21.3752 | 5.3438 | -0.25 (-1.16%) | 38,800 |
| 20 May 1982 | USD | 21.75 | 21.75 | 20.8752 | 21.6252 | 5.4063 | -0.375 (-1.70%) | 282,000 |
| 19 May 1982 | USD | 22 | 22 | 21.6252 | 22 | 5.5 | -0.125 (-0.57%) | 72,800 |
| 18 May 1982 | USD | 22 | 22.5 | 22 | 22.1252 | 5.5313 | +0.125 (+0.57%) | 84,400 |
