| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 1982 | USD | 59.001 | 59.25 | 57.999 | 59.001 | 5.9297 | +1.002 (+1.73%) | 188,900 |
| 1 Apr 1982 | USD | 57.999 | 58.251 | 57.249 | 57.999 | 5.829 | +0.873 (+1.53%) | 171,300 |
| 31 Mar 1982 | USD | 57.126 | 58.251 | 57.126 | 57.126 | 5.7412 | -0.624 (-1.08%) | 178,300 |
| 30 Mar 1982 | USD | 57.75 | 58.251 | 57.249 | 57.75 | 5.8039 | +0.75 (+1.32%) | 138,200 |
| 29 Mar 1982 | USD | 57 | 57.249 | 56.001 | 57 | 5.7286 | +1.626 (+2.94%) | 156,500 |
| 26 Mar 1982 | USD | 55.374 | 56.124 | 55.125 | 55.374 | 5.5651 | -1.125 (-1.99%) | 195,100 |
| 25 Mar 1982 | USD | 56.499 | 57.501 | 56.001 | 56.499 | 5.6782 | -0.126 (-0.22%) | 112,300 |
| 24 Mar 1982 | USD | 56.625 | 57.876 | 56.625 | 56.625 | 5.6909 | -1.125 (-1.95%) | 140,900 |
| 23 Mar 1982 | USD | 57.75 | 58.374 | 57 | 57.75 | 5.8039 | +0.249 (+0.43%) | 245,200 |
| 22 Mar 1982 | USD | 57.501 | 57.75 | 55.749 | 57.501 | 5.7789 | +1.5 (+2.68%) | 171,800 |
| 19 Mar 1982 | USD | 56.001 | 56.625 | 55.5 | 56.001 | 5.6282 | +0.876 (+1.59%) | 96,500 |
| 18 Mar 1982 | USD | 55.125 | 55.251 | 54.501 | 55.125 | 5.5401 | +0.876 (+1.61%) | 70,600 |
| 17 Mar 1982 | USD | 54.249 | 54.624 | 52.626 | 54.249 | 5.4521 | +1.248 (+2.35%) | 72,700 |
| 16 Mar 1982 | USD | 53.001 | 53.625 | 51.876 | 53.001 | 5.3267 | +1.5 (+2.91%) | 115,000 |
| 15 Mar 1982 | USD | 51.501 | 51.501 | 49.374 | 51.501 | 5.1759 | +1.251 (+2.49%) | 154,600 |
| 12 Mar 1982 | USD | 50.25 | 50.499 | 49.251 | 50.25 | 5.0502 | -0.375 (-0.74%) | 156,600 |
| 11 Mar 1982 | USD | 50.625 | 51.126 | 50.376 | 50.625 | 5.0879 | -0.249 (-0.49%) | 121,000 |
| 10 Mar 1982 | USD | 50.874 | 51.876 | 50.751 | 50.874 | 5.1129 | +0.123 (+0.24%) | 354,700 |
| 9 Mar 1982 | USD | 50.751 | 51.501 | 49.251 | 50.751 | 5.1005 | +0.75 (+1.50%) | 292,900 |
| 8 Mar 1982 | USD | 50.001 | 53.874 | 49.626 | 50.001 | 5.0252 | -3.498 (-6.54%) | 179,300 |
| 5 Mar 1982 | USD | 53.499 | 55.251 | 53.25 | 53.499 | 5.3767 | -2.001 (-3.61%) | 195,400 |
| 4 Mar 1982 | USD | 55.5 | 56.25 | 54.876 | 55.5 | 5.5778 | +0.75 (+1.37%) | 399,300 |
| 3 Mar 1982 | USD | 54.75 | 55.5 | 54.375 | 54.75 | 5.5024 | -0.624 (-1.13%) | 357,900 |
| 2 Mar 1982 | USD | 55.374 | 56.751 | 54.999 | 55.374 | 5.5651 | +0.873 (+1.60%) | 428,300 |
| 1 Mar 1982 | USD | 54.501 | 54.75 | 52.626 | 54.501 | 5.4774 | +1.752 (+3.32%) | 540,300 |
| 26 Feb 1982 | USD | 52.749 | 52.749 | 52.125 | 52.749 | 5.3013 | +0.375 (+0.72%) | 138,400 |
| 25 Feb 1982 | USD | 52.374 | 52.875 | 51.876 | 52.374 | 5.2636 | -0.252 (-0.48%) | 210,900 |
| 24 Feb 1982 | USD | 52.626 | 53.124 | 52.5 | 52.626 | 5.289 | -0.375 (-0.71%) | 207,000 |
| 23 Feb 1982 | USD | 53.001 | 53.25 | 53.001 | 53.001 | 5.3267 | -0.624 (-1.16%) | 120,300 |
| 22 Feb 1982 | USD | 53.625 | 53.874 | 53.499 | 53.625 | 5.3894 | +0.501 (+0.94%) | 218,900 |
