| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 1982 | USD | 30.249 | 30.75 | 30.249 | 30.249 | 0.3151 | -1.002 (-3.21%) | 159,000 |
| 16 Jun 1982 | USD | 31.251 | 31.5 | 31.251 | 31.251 | 0.3255 | +1.002 (+3.31%) | 75,500 |
| 15 Jun 1982 | USD | 30.249 | 30.501 | 30.249 | 30.249 | 0.3151 | +0.498 (+1.67%) | 261,400 |
| 14 Jun 1982 | USD | 29.751 | 30 | 29.751 | 29.751 | 0.3099 | -0.249 (-0.83%) | 89,500 |
| 11 Jun 1982 | USD | 30 | 30.249 | 30 | 30 | 0.3125 | +1.251 (+4.35%) | 373,300 |
| 10 Jun 1982 | USD | 28.749 | 29.001 | 28.749 | 28.749 | 0.2995 | +0.498 (+1.76%) | 166,800 |
| 9 Jun 1982 | USD | 28.251 | 28.5 | 28.251 | 28.251 | 0.2943 | -0.999 (-3.42%) | 206,400 |
| 8 Jun 1982 | USD | 29.25 | 29.499 | 29.25 | 29.25 | 0.3047 | -0.75 (-2.50%) | 199,900 |
| 7 Jun 1982 | USD | 30 | 30.249 | 30 | 30 | 0.3125 | 0.0 (0.0%) | 131,700 |
| 4 Jun 1982 | USD | 30 | 30.249 | 30 | 30 | 0.3125 | -0.501 (-1.64%) | 65,500 |
| 3 Jun 1982 | USD | 30.501 | 30.75 | 30.501 | 30.501 | 0.3177 | +0.75 (+2.52%) | 104,900 |
| 2 Jun 1982 | USD | 29.751 | 30 | 29.751 | 29.751 | 0.3099 | +0.252 (+0.85%) | 86,200 |
| 1 Jun 1982 | USD | 29.499 | 29.751 | 29.499 | 29.499 | 0.3073 | -0.75 (-2.48%) | 94,000 |
| 31 May 1982 | USD | 30.249 | 30.249 | 30.249 | 30.249 | 0.3151 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 30.249 | 30.75 | 30.249 | 30.249 | 0.3151 | -0.252 (-0.83%) | 105,600 |
| 27 May 1982 | USD | 30.501 | 30.75 | 30.501 | 30.501 | 0.3177 | +0.501 (+1.67%) | 235,000 |
| 26 May 1982 | USD | 30 | 30.249 | 30 | 30 | 0.3125 | +0.249 (+0.84%) | 148,700 |
| 25 May 1982 | USD | 29.751 | 30 | 29.751 | 29.751 | 0.3099 | -0.75 (-2.46%) | 117,600 |
| 24 May 1982 | USD | 30.501 | 30.75 | 30.501 | 30.501 | 0.3177 | 0.0 (0.0%) | 72,200 |
| 21 May 1982 | USD | 30.501 | 30.75 | 30.501 | 30.501 | 0.3177 | -0.498 (-1.61%) | 100,000 |
| 20 May 1982 | USD | 30.999 | 31.5 | 30.999 | 30.999 | 0.3229 | -0.75 (-2.36%) | 268,200 |
| 19 May 1982 | USD | 31.749 | 32.001 | 31.749 | 31.749 | 0.3307 | -0.75 (-2.31%) | 142,900 |
| 18 May 1982 | USD | 32.499 | 32.751 | 32.499 | 32.499 | 0.3385 | -0.75 (-2.26%) | 197,300 |
| 17 May 1982 | USD | 33.249 | 33.501 | 33.249 | 33.249 | 0.3463 | -1.002 (-2.93%) | 175,600 |
| 14 May 1982 | USD | 34.251 | 34.5 | 34.251 | 34.251 | 0.3568 | +2.25 (+7.03%) | 324,600 |
| 13 May 1982 | USD | 32.001 | 32.25 | 32.001 | 32.001 | 0.3333 | +1.251 (+4.07%) | 419,400 |
| 12 May 1982 | USD | 30.75 | 30.999 | 30.75 | 30.75 | 0.3203 | -0.75 (-2.38%) | 370,000 |
| 11 May 1982 | USD | 31.5 | 31.749 | 31.5 | 31.5 | 0.3281 | -0.501 (-1.57%) | 218,500 |
| 10 May 1982 | USD | 32.001 | 32.25 | 32.001 | 32.001 | 0.3333 | -0.75 (-2.29%) | 146,700 |
| 7 May 1982 | USD | 32.751 | 33 | 32.751 | 32.751 | 0.3412 | -0.498 (-1.50%) | 270,000 |
