| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 1982 | USD | 59 | 59.752 | 58.876 | 59 | 3.6875 | -0.752 (-1.26%) | 124,900 |
| 11 Jun 1982 | USD | 59.752 | 63.5 | 58.5 | 59.752 | 3.7345 | -3.124 (-4.97%) | 912,600 |
| 10 Jun 1982 | USD | 62.876 | 63 | 61.252 | 62.876 | 3.9297 | +1.124 (+1.82%) | 160,700 |
| 9 Jun 1982 | USD | 61.752 | 62.752 | 61.5 | 61.752 | 3.8595 | -1 (-1.59%) | 214,300 |
| 8 Jun 1982 | USD | 62.752 | 63 | 62.376 | 62.752 | 3.922 | +0.624 (+1.00%) | 144,700 |
| 7 Jun 1982 | USD | 62.128 | 62.376 | 60.752 | 62.128 | 3.883 | +0.628 (+1.02%) | 104,600 |
| 4 Jun 1982 | USD | 61.5 | 62.876 | 61.5 | 61.5 | 3.8438 | -1.376 (-2.19%) | 101,900 |
| 3 Jun 1982 | USD | 62.876 | 62.876 | 60.876 | 62.876 | 3.9297 | +1.248 (+2.03%) | 124,100 |
| 2 Jun 1982 | USD | 61.628 | 61.628 | 60.252 | 61.628 | 3.8518 | +1.376 (+2.28%) | 166,700 |
| 1 Jun 1982 | USD | 60.252 | 60.376 | 60 | 60.252 | 3.7658 | 0.0 (0.0%) | 152,100 |
| 31 May 1982 | USD | 60.252 | 60.252 | 60.252 | 60.252 | 3.7658 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 60.252 | 60.252 | 59.5 | 60.252 | 3.7658 | +1.124 (+1.90%) | 313,700 |
| 27 May 1982 | USD | 59.128 | 59.128 | 58.628 | 59.128 | 3.6955 | +0.376 (+0.64%) | 191,100 |
| 26 May 1982 | USD | 58.752 | 58.876 | 58.5 | 58.752 | 3.672 | 0.0 (0.0%) | 65,100 |
| 25 May 1982 | USD | 58.752 | 59 | 58.628 | 58.752 | 3.672 | 0.0 (0.0%) | 108,700 |
| 24 May 1982 | USD | 58.752 | 59 | 58.376 | 58.752 | 3.672 | -0.248 (-0.42%) | 45,800 |
| 21 May 1982 | USD | 59 | 59.252 | 58.752 | 59 | 3.6875 | 0.0 (0.0%) | 82,500 |
| 20 May 1982 | USD | 59 | 59.376 | 58.752 | 59 | 3.6875 | +0.372 (+0.63%) | 110,500 |
| 19 May 1982 | USD | 58.628 | 59 | 58.5 | 58.628 | 3.6643 | -0.248 (-0.42%) | 74,100 |
| 18 May 1982 | USD | 58.876 | 59.128 | 58.628 | 58.876 | 3.6797 | 0.0 (0.0%) | 44,300 |
| 17 May 1982 | USD | 58.876 | 59 | 58.5 | 58.876 | 3.6797 | 0.0 (0.0%) | 57,200 |
| 14 May 1982 | USD | 58.876 | 59.376 | 58.252 | 58.876 | 3.6797 | +0.376 (+0.64%) | 136,600 |
| 13 May 1982 | USD | 58.5 | 59.376 | 58.128 | 58.5 | 3.6562 | -0.128 (-0.22%) | 168,000 |
| 12 May 1982 | USD | 58.628 | 60 | 58.128 | 58.628 | 3.6643 | -1.624 (-2.70%) | 330,200 |
| 11 May 1982 | USD | 60.252 | 60.252 | 59 | 60.252 | 3.7658 | +0.5 (+0.84%) | 247,100 |
| 10 May 1982 | USD | 59.752 | 60.876 | 59.752 | 59.752 | 3.7345 | -3.124 (-4.97%) | 408,000 |
| 7 May 1982 | USD | 62.876 | 63.876 | 62.876 | 62.876 | 3.9297 | -0.376 (-0.59%) | 195,100 |
| 6 May 1982 | USD | 63.252 | 63.752 | 63.252 | 63.252 | 3.9533 | +0.124 (+0.20%) | 70,700 |
| 5 May 1982 | USD | 63.128 | 63.376 | 62.876 | 63.128 | 3.9455 | +0.128 (+0.20%) | 37,600 |
| 4 May 1982 | USD | 63 | 63.5 | 63 | 63 | 3.9375 | -0.128 (-0.20%) | 94,100 |
