| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 1982 | USD | 35.5 | 35.626 | 35.125 | 35.5 | 9.8611 | +0.252 (+0.71%) | 58,600 |
| 7 Jan 1982 | USD | 35.248 | 35.248 | 34.999 | 35.248 | 9.7911 | 0.0 (0.0%) | 45,200 |
| 6 Jan 1982 | USD | 35.248 | 35.752 | 34.877 | 35.248 | 9.7911 | -0.252 (-0.71%) | 66,400 |
| 5 Jan 1982 | USD | 35.5 | 36.626 | 35.374 | 35.5 | 9.8611 | -0.748 (-2.06%) | 66,900 |
| 4 Jan 1982 | USD | 36.248 | 36.378 | 35.248 | 36.248 | 10.0689 | +1.249 (+3.57%) | 29,600 |
| 31 Dec 1981 | USD | 34.999 | 35.752 | 34.999 | 34.999 | 9.7219 | -0.501 (-1.41%) | 18,900 |
| 30 Dec 1981 | USD | 35.5 | 35.752 | 34.999 | 35.5 | 9.8611 | 0.0 (0.0%) | 53,400 |
| 29 Dec 1981 | USD | 35.5 | 36 | 35.374 | 35.5 | 9.8611 | -0.5 (-1.39%) | 27,700 |
| 28 Dec 1981 | USD | 36 | 36.5 | 35.752 | 36 | 10 | -0.5 (-1.37%) | 47,100 |
| 24 Dec 1981 | USD | 36.5 | 36.626 | 36.378 | 36.5 | 10.1389 | -0.126 (-0.34%) | 27,300 |
| 23 Dec 1981 | USD | 36.626 | 36.749 | 36.378 | 36.626 | 10.1739 | +0.378 (+1.04%) | 78,200 |
| 22 Dec 1981 | USD | 36.248 | 36.875 | 36.248 | 36.248 | 10.0689 | -0.501 (-1.36%) | 50,800 |
| 21 Dec 1981 | USD | 36.749 | 37.001 | 36.626 | 36.749 | 10.2081 | -0.126 (-0.34%) | 64,500 |
| 18 Dec 1981 | USD | 36.875 | 37.249 | 35.248 | 36.875 | 10.2431 | +1.249 (+3.51%) | 193,000 |
| 17 Dec 1981 | USD | 35.626 | 36.248 | 35.5 | 35.626 | 9.8961 | +0.378 (+1.07%) | 114,800 |
| 16 Dec 1981 | USD | 35.248 | 35.5 | 35.125 | 35.248 | 9.7911 | +0.123 (+0.35%) | 167,000 |
| 15 Dec 1981 | USD | 35.125 | 35.248 | 34.124 | 35.125 | 9.7569 | +0.875 (+2.55%) | 119,700 |
| 14 Dec 1981 | USD | 34.25 | 34.625 | 34.25 | 34.25 | 9.5139 | -0.749 (-2.14%) | 62,400 |
| 11 Dec 1981 | USD | 34.999 | 36 | 34.751 | 34.999 | 9.7219 | +0.248 (+0.71%) | 106,600 |
| 10 Dec 1981 | USD | 34.751 | 34.877 | 33.376 | 34.751 | 9.6531 | +1.253 (+3.74%) | 220,400 |
| 9 Dec 1981 | USD | 33.498 | 33.628 | 33.124 | 33.498 | 9.305 | -0.13 (-0.39%) | 103,700 |
| 8 Dec 1981 | USD | 33.628 | 33.628 | 32 | 33.628 | 9.3411 | 0.0 (0.0%) | 112,400 |
| 7 Dec 1981 | USD | 33.628 | 34.002 | 33.498 | 33.628 | 9.3411 | -0.496 (-1.45%) | 73,700 |
| 4 Dec 1981 | USD | 34.124 | 34.625 | 33.872 | 34.124 | 9.4789 | +0.374 (+1.11%) | 137,800 |
| 3 Dec 1981 | USD | 33.75 | 34.751 | 33.124 | 33.75 | 9.375 | -1.127 (-3.23%) | 69,300 |
| 2 Dec 1981 | USD | 34.877 | 35.874 | 34.25 | 34.877 | 9.6881 | -1.249 (-3.46%) | 51,000 |
| 1 Dec 1981 | USD | 36.126 | 36.5 | 36.126 | 36.126 | 10.035 | 0.0 (0.0%) | 25,500 |
| 30 Nov 1981 | USD | 36.126 | 36.248 | 35.626 | 36.126 | 10.035 | +0.5 (+1.40%) | 25,500 |
| 27 Nov 1981 | USD | 35.626 | 35.626 | 34.499 | 35.626 | 9.8961 | +1.001 (+2.89%) | 28,700 |
| 26 Nov 1981 | USD | 34.625 | 34.625 | 34.625 | 34.625 | 9.6181 | 0.0 (0.0%) | 0 |
