| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 1982 | USD | 61.125 | 61.5 | 59.625 | 61.125 | 14.6092 | +1.25 (+2.09%) | 833,800 |
| 22 Jun 1982 | USD | 59.875 | 59.875 | 58.75 | 59.875 | 14.3105 | +1.25 (+2.13%) | 591,000 |
| 21 Jun 1982 | USD | 58.625 | 59.625 | 58.25 | 58.625 | 14.0117 | +0.25 (+0.43%) | 696,800 |
| 18 Jun 1982 | USD | 58.375 | 58.625 | 58.375 | 58.375 | 13.952 | -0.125 (-0.21%) | 333,300 |
| 17 Jun 1982 | USD | 58.5 | 59.25 | 58.375 | 58.5 | 13.9818 | -1 (-1.68%) | 868,000 |
| 16 Jun 1982 | USD | 59.5 | 60 | 59.25 | 59.5 | 14.2208 | -0.25 (-0.42%) | 465,600 |
| 15 Jun 1982 | USD | 59.75 | 59.75 | 58.875 | 59.75 | 14.2806 | +0.625 (+1.06%) | 532,600 |
| 14 Jun 1982 | USD | 59.125 | 59.5 | 59.125 | 59.125 | 14.1312 | -0.5 (-0.84%) | 396,500 |
| 11 Jun 1982 | USD | 59.625 | 60.125 | 59.125 | 59.625 | 14.2507 | +0.875 (+1.49%) | 1,071,500 |
| 10 Jun 1982 | USD | 58.75 | 59 | 58 | 58.75 | 14.0416 | +0.625 (+1.08%) | 684,200 |
| 9 Jun 1982 | USD | 58.125 | 58.625 | 57.5 | 58.125 | 13.8922 | -0.125 (-0.21%) | 1,072,800 |
| 8 Jun 1982 | USD | 58.25 | 59.875 | 58.125 | 58.25 | 13.9221 | -1.75 (-2.92%) | 2,034,800 |
| 7 Jun 1982 | USD | 60 | 60.625 | 59.5 | 60 | 14.3403 | -0.25 (-0.41%) | 824,300 |
| 4 Jun 1982 | USD | 60.25 | 61.625 | 60.125 | 60.25 | 14.4001 | -1.25 (-2.03%) | 402,500 |
| 3 Jun 1982 | USD | 61.5 | 62.125 | 61.25 | 61.5 | 14.6989 | -0.5 (-0.81%) | 450,800 |
| 2 Jun 1982 | USD | 62 | 62.125 | 61.5 | 62 | 14.8184 | +0.25 (+0.40%) | 617,000 |
| 1 Jun 1982 | USD | 61.75 | 61.875 | 61.375 | 61.75 | 14.7586 | +0.25 (+0.41%) | 412,700 |
| 31 May 1982 | USD | 61.5 | 61.5 | 61.5 | 61.5 | 14.6989 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 61.5 | 62.125 | 61.25 | 61.5 | 14.6989 | -0.5 (-0.81%) | 587,200 |
| 27 May 1982 | USD | 62 | 62.375 | 61.75 | 62 | 14.8184 | 0.0 (0.0%) | 425,800 |
| 26 May 1982 | USD | 62 | 62.375 | 61.625 | 62 | 14.8184 | +0.125 (+0.20%) | 501,200 |
| 25 May 1982 | USD | 61.875 | 62.625 | 61.875 | 61.875 | 14.7885 | -0.375 (-0.60%) | 462,700 |
| 24 May 1982 | USD | 62.25 | 62.625 | 62 | 62.25 | 14.8781 | -0.375 (-0.60%) | 408,700 |
| 21 May 1982 | USD | 62.625 | 63 | 62.375 | 62.625 | 14.9677 | -0.375 (-0.60%) | 824,500 |
| 20 May 1982 | USD | 63 | 63 | 62 | 63 | 15.0574 | +0.5 (+0.80%) | 539,200 |
| 19 May 1982 | USD | 62.5 | 63.25 | 62.375 | 62.5 | 14.9379 | -0.25 (-0.40%) | 477,400 |
| 18 May 1982 | USD | 62.75 | 63.25 | 62.75 | 62.75 | 14.9976 | -0.125 (-0.20%) | 446,900 |
| 17 May 1982 | USD | 62.875 | 63.75 | 62.75 | 62.875 | 15.0275 | -0.75 (-1.18%) | 601,000 |
| 14 May 1982 | USD | 63.625 | 64 | 63.625 | 63.625 | 15.2067 | 0.0 (0.0%) | 464,700 |
| 13 May 1982 | USD | 63.625 | 64.25 | 63.625 | 63.625 | 15.2067 | -0.25 (-0.39%) | 368,000 |
