| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 1982 | USD | 57 | 57.875 | 56.75 | 57 | 13.6233 | -1.25 (-2.15%) | 981,200 |
| 4 Jan 1982 | USD | 58.25 | 58.375 | 56.875 | 58.25 | 13.9221 | +1.375 (+2.42%) | 727,800 |
| 31 Dec 1981 | USD | 56.875 | 57.375 | 56.625 | 56.875 | 13.5935 | -0.375 (-0.66%) | 397,600 |
| 30 Dec 1981 | USD | 57.25 | 57.625 | 56 | 57.25 | 13.6831 | +1.25 (+2.23%) | 794,000 |
| 29 Dec 1981 | USD | 56 | 57 | 55.75 | 56 | 13.3843 | -0.5 (-0.88%) | 395,700 |
| 28 Dec 1981 | USD | 56.5 | 57.375 | 56.25 | 56.5 | 13.5038 | -0.5 (-0.88%) | 407,800 |
| 24 Dec 1981 | USD | 57 | 57 | 56.25 | 57 | 13.6233 | +0.875 (+1.56%) | 289,300 |
| 23 Dec 1981 | USD | 56.125 | 56.875 | 56 | 56.125 | 13.4142 | -0.75 (-1.32%) | 455,900 |
| 22 Dec 1981 | USD | 56.875 | 57.25 | 56.625 | 56.875 | 13.5935 | +0.5 (+0.89%) | 687,000 |
| 21 Dec 1981 | USD | 56.375 | 56.875 | 56.125 | 56.375 | 13.4739 | -0.375 (-0.66%) | 591,000 |
| 18 Dec 1981 | USD | 56.75 | 57 | 55.5 | 56.75 | 13.5636 | +1 (+1.79%) | 1,371,000 |
| 17 Dec 1981 | USD | 55.75 | 55.75 | 54.125 | 55.75 | 13.3246 | +1.625 (+3.00%) | 931,300 |
| 16 Dec 1981 | USD | 54.125 | 54.5 | 53.125 | 54.125 | 12.9362 | +0.5 (+0.93%) | 654,400 |
| 15 Dec 1981 | USD | 53.625 | 53.875 | 53 | 53.625 | 12.8167 | +0.25 (+0.47%) | 610,400 |
| 14 Dec 1981 | USD | 53.375 | 53.875 | 53.25 | 53.375 | 12.7569 | -1 (-1.84%) | 568,600 |
| 11 Dec 1981 | USD | 54.375 | 54.75 | 53.375 | 54.375 | 12.9959 | -0.25 (-0.46%) | 580,300 |
| 10 Dec 1981 | USD | 54.625 | 54.75 | 53.75 | 54.625 | 13.0557 | +0.75 (+1.39%) | 752,900 |
| 9 Dec 1981 | USD | 53.875 | 54 | 53.375 | 53.875 | 12.8764 | +0.625 (+1.17%) | 426,200 |
| 8 Dec 1981 | USD | 53.25 | 53.75 | 53 | 53.25 | 12.7271 | -0.25 (-0.47%) | 501,200 |
| 7 Dec 1981 | USD | 53.5 | 55.375 | 53.375 | 53.5 | 12.7868 | -1.125 (-2.06%) | 411,400 |
| 4 Dec 1981 | USD | 54.625 | 55.125 | 54 | 54.625 | 13.0557 | +0.625 (+1.16%) | 962,100 |
| 3 Dec 1981 | USD | 54 | 54 | 53 | 54 | 12.9063 | +1 (+1.89%) | 497,300 |
| 2 Dec 1981 | USD | 53 | 53.75 | 53 | 53 | 12.6673 | -1.125 (-2.08%) | 373,900 |
| 1 Dec 1981 | USD | 54.125 | 54.625 | 53.875 | 54.125 | 12.9362 | -0.375 (-0.69%) | 526,900 |
| 30 Nov 1981 | USD | 54.5 | 54.5 | 53.75 | 54.5 | 13.0258 | 0.0 (0.0%) | 633,300 |
| 27 Nov 1981 | USD | 54.5 | 54.5 | 52.875 | 54.5 | 13.0258 | +1.875 (+3.56%) | 593,300 |
| 26 Nov 1981 | USD | 52.625 | 52.625 | 52.625 | 52.625 | 12.5777 | 0.0 (0.0%) | 0 |
| 25 Nov 1981 | USD | 52.625 | 53.125 | 52.5 | 52.625 | 12.5777 | +0.375 (+0.72%) | 871,900 |
| 24 Nov 1981 | USD | 52.25 | 52.375 | 50.5 | 52.25 | 12.488 | +1.75 (+3.47%) | 667,300 |
| 23 Nov 1981 | USD | 50.5 | 50.875 | 50.5 | 50.5 | 12.0698 | -0.125 (-0.25%) | 442,400 |
