| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 1982 | USD | 26.375 | 26.625 | 26.125 | 26.375 | 25.119 | -0.25 (-0.94%) | 30,500 |
| 15 Jun 1982 | USD | 26.625 | 26.75 | 26.5 | 26.625 | 25.3571 | -0.375 (-1.39%) | 17,300 |
| 14 Jun 1982 | USD | 27 | 27.626 | 27 | 27 | 25.7143 | -1.375 (-4.85%) | 27,600 |
| 11 Jun 1982 | USD | 28.375 | 28.5 | 27.875 | 28.375 | 27.0238 | +1.5 (+5.58%) | 55,300 |
| 10 Jun 1982 | USD | 26.875 | 27 | 26.75 | 26.875 | 25.5952 | -0.5 (-1.83%) | 27,300 |
| 9 Jun 1982 | USD | 27.375 | 27.75 | 27.375 | 27.375 | 26.0714 | -0.251 (-0.91%) | 24,700 |
| 8 Jun 1982 | USD | 27.626 | 27.75 | 27.5 | 27.626 | 26.3105 | +0.626 (+2.32%) | 38,000 |
| 7 Jun 1982 | USD | 27 | 27 | 26.75 | 27 | 25.7143 | +0.25 (+0.93%) | 35,200 |
| 4 Jun 1982 | USD | 26.75 | 27.125 | 26.75 | 26.75 | 25.4762 | -0.25 (-0.93%) | 22,200 |
| 3 Jun 1982 | USD | 27 | 27.375 | 27 | 27 | 25.7143 | -0.5 (-1.82%) | 20,700 |
| 2 Jun 1982 | USD | 27.5 | 27.75 | 27.25 | 27.5 | 26.1905 | +0.125 (+0.46%) | 51,000 |
| 1 Jun 1982 | USD | 27.375 | 27.375 | 27.375 | 27.375 | 26.0714 | +0.995 (+3.77%) | 35,400 |
| 31 May 1982 | USD | 26.38 | 26.38 | 26.38 | 26.38 | 25.1238 | +0.005 (+0.02%) | 0 |
| 28 May 1982 | USD | 26.375 | 26.75 | 26.375 | 26.375 | 25.119 | -0.75 (-2.76%) | 34,300 |
| 27 May 1982 | USD | 27.125 | 27.5 | 27 | 27.125 | 25.8333 | -0.375 (-1.36%) | 10,900 |
| 26 May 1982 | USD | 27.5 | 27.875 | 27.5 | 27.5 | 26.1905 | -0.25 (-0.90%) | 23,200 |
| 25 May 1982 | USD | 27.75 | 27.875 | 27.75 | 27.75 | 26.4286 | -0.125 (-0.45%) | 2,900 |
| 24 May 1982 | USD | 27.875 | 28.125 | 27.875 | 27.875 | 26.5476 | -0.375 (-1.33%) | 19,900 |
| 21 May 1982 | USD | 28.25 | 28.25 | 28 | 28.25 | 26.9048 | -0.125 (-0.44%) | 30,100 |
| 20 May 1982 | USD | 28.375 | 28.5 | 28.375 | 28.375 | 27.0238 | -0.25 (-0.87%) | 17,100 |
| 19 May 1982 | USD | 28.625 | 28.875 | 28.625 | 28.625 | 27.2619 | 0.0 (0.0%) | 62,400 |
| 18 May 1982 | USD | 28.625 | 28.75 | 28.5 | 28.625 | 27.2619 | -0.375 (-1.29%) | 33,600 |
| 17 May 1982 | USD | 29 | 29.25 | 29 | 29 | 27.619 | 0.0 (0.0%) | 54,900 |
| 14 May 1982 | USD | 29 | 29 | 28.875 | 29 | 27.619 | -0.25 (-0.85%) | 12,300 |
| 13 May 1982 | USD | 29.25 | 29.25 | 28.75 | 29.25 | 27.8571 | +1.624 (+5.88%) | 63,200 |
| 12 May 1982 | USD | 27.626 | 28.125 | 27.626 | 27.626 | 26.3105 | -0.749 (-2.64%) | 26,100 |
| 11 May 1982 | USD | 28.375 | 28.375 | 28 | 28.375 | 27.0238 | +0.125 (+0.44%) | 53,200 |
| 10 May 1982 | USD | 28.25 | 28.375 | 28.25 | 28.25 | 26.9048 | +0.125 (+0.44%) | 14,000 |
| 7 May 1982 | USD | 28.125 | 28.25 | 28 | 28.125 | 26.7857 | -0.25 (-0.88%) | 67,200 |
| 6 May 1982 | USD | 28.375 | 28.375 | 27.75 | 28.375 | 27.0238 | +1.5 (+5.58%) | 85,400 |
