| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 1982 | USD | 24.626 | 24.876 | 24.125 | 24.626 | 10.2608 | +0.252 (+1.03%) | 52,900 |
| 25 Jun 1982 | USD | 24.374 | 24.751 | 24 | 24.374 | 10.1558 | 0.0 (0.0%) | 37,200 |
| 24 Jun 1982 | USD | 24.374 | 24.876 | 24.252 | 24.374 | 10.1558 | +0.122 (+0.50%) | 112,300 |
| 23 Jun 1982 | USD | 24.252 | 24.252 | 23.498 | 24.252 | 10.105 | 0.0 (0.0%) | 131,600 |
| 22 Jun 1982 | USD | 24.252 | 24.499 | 23.875 | 24.252 | 10.105 | +0.377 (+1.58%) | 24,600 |
| 21 Jun 1982 | USD | 23.875 | 24.252 | 23.498 | 23.875 | 9.9479 | +0.377 (+1.60%) | 52,000 |
| 18 Jun 1982 | USD | 23.498 | 23.626 | 23.374 | 23.498 | 9.7908 | -0.128 (-0.54%) | 45,000 |
| 17 Jun 1982 | USD | 23.626 | 23.626 | 23.374 | 23.626 | 9.8442 | 0.0 (0.0%) | 94,100 |
| 16 Jun 1982 | USD | 23.626 | 24.252 | 23.626 | 23.626 | 9.8442 | -0.626 (-2.58%) | 102,500 |
| 15 Jun 1982 | USD | 24.252 | 24.252 | 23.626 | 24.252 | 10.105 | +0.502 (+2.11%) | 42,900 |
| 14 Jun 1982 | USD | 23.75 | 24 | 23.626 | 23.75 | 9.8958 | -0.25 (-1.04%) | 95,600 |
| 11 Jun 1982 | USD | 24 | 24.125 | 22.999 | 24 | 10 | +1.75 (+7.87%) | 213,100 |
| 10 Jun 1982 | USD | 22.25 | 22.25 | 21.876 | 22.25 | 9.2708 | +0.249 (+1.13%) | 88,100 |
| 9 Jun 1982 | USD | 22.001 | 22.25 | 21.751 | 22.001 | 9.1671 | 0.0 (0.0%) | 87,100 |
| 8 Jun 1982 | USD | 22.001 | 22.126 | 21.876 | 22.001 | 9.1671 | -0.125 (-0.56%) | 55,200 |
| 7 Jun 1982 | USD | 22.126 | 22.375 | 21.626 | 22.126 | 9.2192 | -0.124 (-0.56%) | 114,200 |
| 4 Jun 1982 | USD | 22.25 | 22.874 | 22.126 | 22.25 | 9.2708 | -0.5 (-2.20%) | 35,200 |
| 3 Jun 1982 | USD | 22.75 | 22.874 | 22.5 | 22.75 | 9.4792 | +0.125 (+0.55%) | 51,000 |
| 2 Jun 1982 | USD | 22.625 | 22.75 | 22.001 | 22.625 | 9.4271 | -0.125 (-0.55%) | 275,800 |
| 1 Jun 1982 | USD | 22.75 | 23.374 | 22.625 | 22.75 | 9.4792 | -0.748 (-3.18%) | 97,800 |
| 31 May 1982 | USD | 23.498 | 23.498 | 23.498 | 23.498 | 9.7908 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 23.498 | 23.75 | 23.251 | 23.498 | 9.7908 | -0.252 (-1.06%) | 72,200 |
| 27 May 1982 | USD | 23.75 | 24.125 | 23.374 | 23.75 | 9.8958 | -0.375 (-1.55%) | 137,100 |
| 26 May 1982 | USD | 24.125 | 24.374 | 24 | 24.125 | 10.0521 | -0.374 (-1.53%) | 46,700 |
| 25 May 1982 | USD | 24.499 | 24.499 | 24.252 | 24.499 | 10.2079 | +0.247 (+1.02%) | 37,700 |
| 24 May 1982 | USD | 24.252 | 24.751 | 24.125 | 24.252 | 10.105 | -0.499 (-2.02%) | 81,100 |
| 21 May 1982 | USD | 24.751 | 24.751 | 24.374 | 24.751 | 10.3129 | +0.252 (+1.03%) | 107,100 |
| 20 May 1982 | USD | 24.499 | 24.876 | 24.252 | 24.499 | 10.2079 | -0.252 (-1.02%) | 35,500 |
| 19 May 1982 | USD | 24.751 | 25.001 | 24.751 | 24.751 | 10.3129 | -0.125 (-0.50%) | 16,800 |
| 18 May 1982 | USD | 24.876 | 25.375 | 24.499 | 24.876 | 10.365 | -0.499 (-1.97%) | 44,200 |
