| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 1982 | USD | 32.8752 | 32.8752 | 31.6252 | 32 | 8 | -0.875 (-2.66%) | 80,400 |
| 7 Jan 1982 | USD | 33.5 | 33.6252 | 31.6252 | 32.8752 | 8.2188 | -0.625 (-1.87%) | 74,800 |
| 6 Jan 1982 | USD | 34.8752 | 34.8752 | 33.1252 | 33.5 | 8.375 | -1.375 (-3.94%) | 217,600 |
| 5 Jan 1982 | USD | 36.75 | 36.75 | 34.8752 | 34.8752 | 8.7188 | -2 (-5.42%) | 60,800 |
| 4 Jan 1982 | USD | 36.75 | 38.1252 | 36.5 | 36.8752 | 9.2188 | +0.125 (+0.34%) | 77,200 |
| 31 Dec 1981 | USD | 36 | 36.75 | 35.75 | 36.75 | 9.1875 | +0.75 (+2.08%) | 57,600 |
| 30 Dec 1981 | USD | 36.75 | 36.75 | 36 | 36 | 9 | -0.75 (-2.04%) | 38,400 |
| 29 Dec 1981 | USD | 36.75 | 37.25 | 36.75 | 36.75 | 9.1875 | +0.25 (+0.68%) | 46,400 |
| 28 Dec 1981 | USD | 36 | 36.8752 | 36 | 36.5 | 9.125 | +1.25 (+3.55%) | 56,400 |
| 24 Dec 1981 | USD | 34.8752 | 35.25 | 34.5 | 35.25 | 8.8125 | +0.375 (+1.07%) | 22,800 |
| 23 Dec 1981 | USD | 33.6252 | 35.6252 | 33.6252 | 34.8752 | 8.7188 | +1.25 (+3.72%) | 240,000 |
| 22 Dec 1981 | USD | 35.1252 | 35.25 | 33.5 | 33.6252 | 8.4063 | -1.5 (-4.27%) | 65,200 |
| 21 Dec 1981 | USD | 35.25 | 36 | 35.1252 | 35.1252 | 8.7813 | -0.125 (-0.35%) | 42,800 |
| 18 Dec 1981 | USD | 35.75 | 36 | 35.25 | 35.25 | 8.8125 | -0.5 (-1.40%) | 66,400 |
| 17 Dec 1981 | USD | 35.6252 | 35.75 | 35.6252 | 35.75 | 8.9375 | +0.125 (+0.35%) | 22,000 |
| 16 Dec 1981 | USD | 35.6252 | 36.3752 | 35.25 | 35.6252 | 8.9063 | 0.0 (0.0%) | 83,200 |
| 15 Dec 1981 | USD | 36 | 36 | 34.8752 | 35.6252 | 8.9063 | -0.5 (-1.38%) | 62,000 |
| 14 Dec 1981 | USD | 37.25 | 37.25 | 36.1252 | 36.1252 | 9.0313 | -1.125 (-3.02%) | 20,000 |
| 11 Dec 1981 | USD | 37.3752 | 37.3752 | 36.8752 | 37.25 | 9.3125 | -0.125 (-0.33%) | 194,000 |
| 10 Dec 1981 | USD | 37.25 | 38.3752 | 36.8752 | 37.3752 | 9.3438 | +0.125 (+0.34%) | 70,800 |
| 9 Dec 1981 | USD | 37.3752 | 38.1252 | 36.8752 | 37.25 | 9.3125 | -0.125 (-0.33%) | 55,600 |
| 8 Dec 1981 | USD | 37.75 | 38 | 37.3752 | 37.3752 | 9.3438 | -0.375 (-0.99%) | 41,600 |
| 7 Dec 1981 | USD | 37.25 | 38 | 37.25 | 37.75 | 9.4375 | +0.875 (+2.37%) | 103,200 |
| 4 Dec 1981 | USD | 37.3752 | 37.75 | 36.75 | 36.8752 | 9.2188 | -0.5 (-1.34%) | 55,200 |
| 3 Dec 1981 | USD | 38.1252 | 38.6252 | 37.3752 | 37.3752 | 9.3438 | -0.75 (-1.97%) | 108,000 |
| 2 Dec 1981 | USD | 38.6252 | 38.6252 | 37.75 | 38.1252 | 9.5313 | -0.75 (-1.93%) | 12,000 |
| 1 Dec 1981 | USD | 39 | 39 | 38.5 | 38.8752 | 9.7188 | -0.125 (-0.32%) | 32,000 |
| 30 Nov 1981 | USD | 39 | 39.25 | 38.5 | 39 | 9.75 | 0.0 (0.0%) | 44,000 |
| 27 Nov 1981 | USD | 38 | 39 | 37.25 | 39 | 9.75 | +1 (+2.63%) | 116,000 |
| 26 Nov 1981 | USD | 38 | 38 | 38 | 38 | 9.5 | 0.0 (0.0%) | 0 |
