| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 1982 | USD | 54.249 | 54.75 | 53.874 | 54.249 | 5.4521 | +0.498 (+0.93%) | 85,900 |
| 7 Jan 1982 | USD | 53.751 | 54.999 | 53.001 | 53.751 | 5.402 | -0.999 (-1.82%) | 71,400 |
| 6 Jan 1982 | USD | 54.75 | 56.001 | 54.375 | 54.75 | 5.5024 | -1.5 (-2.67%) | 163,400 |
| 5 Jan 1982 | USD | 56.25 | 57.249 | 56.25 | 56.25 | 5.6532 | -1.251 (-2.18%) | 70,700 |
| 4 Jan 1982 | USD | 57.501 | 57.75 | 57.249 | 57.501 | 5.7789 | -0.249 (-0.43%) | 27,400 |
| 31 Dec 1981 | USD | 57.75 | 57.999 | 57.126 | 57.75 | 5.8039 | +0.999 (+1.76%) | 44,000 |
| 30 Dec 1981 | USD | 56.751 | 57.126 | 55.749 | 56.751 | 5.7035 | +0.252 (+0.45%) | 146,500 |
| 29 Dec 1981 | USD | 56.499 | 57.999 | 56.499 | 56.499 | 5.6782 | -1.5 (-2.59%) | 79,500 |
| 28 Dec 1981 | USD | 57.999 | 58.374 | 57.999 | 57.999 | 5.829 | -0.126 (-0.22%) | 15,700 |
| 24 Dec 1981 | USD | 58.125 | 58.374 | 57.75 | 58.125 | 5.8416 | -0.126 (-0.22%) | 74,200 |
| 23 Dec 1981 | USD | 58.251 | 58.875 | 58.251 | 58.251 | 5.8543 | -0.375 (-0.64%) | 41,800 |
| 22 Dec 1981 | USD | 58.626 | 59.499 | 58.5 | 58.626 | 5.892 | -1.374 (-2.29%) | 112,900 |
| 21 Dec 1981 | USD | 60 | 60.375 | 59.499 | 60 | 6.0301 | -0.249 (-0.41%) | 37,600 |
| 18 Dec 1981 | USD | 60.249 | 60.75 | 59.625 | 60.249 | 6.0551 | +0.75 (+1.26%) | 105,300 |
| 17 Dec 1981 | USD | 59.499 | 59.625 | 58.5 | 59.499 | 5.9797 | +0.999 (+1.71%) | 71,800 |
| 16 Dec 1981 | USD | 58.5 | 59.001 | 57.876 | 58.5 | 5.8793 | -0.501 (-0.85%) | 101,200 |
| 15 Dec 1981 | USD | 59.001 | 60 | 58.251 | 59.001 | 5.9297 | -0.999 (-1.67%) | 130,900 |
| 14 Dec 1981 | USD | 60 | 60.75 | 59.499 | 60 | 6.0301 | -0.999 (-1.64%) | 226,900 |
| 11 Dec 1981 | USD | 60.999 | 61.374 | 60 | 60.999 | 6.1305 | -4.002 (-6.16%) | 473,200 |
| 10 Dec 1981 | USD | 65.001 | 65.001 | 65.001 | 65.001 | 6.5327 | +0.252 (+0.39%) | 1,400 |
| 9 Dec 1981 | USD | 64.749 | 66.126 | 64.749 | 64.749 | 6.5073 | -1.251 (-1.90%) | 58,200 |
| 8 Dec 1981 | USD | 66 | 67.251 | 66 | 66 | 6.6331 | -0.75 (-1.12%) | 57,300 |
| 7 Dec 1981 | USD | 66.75 | 67.374 | 66.624 | 66.75 | 6.7084 | 0.0 (0.0%) | 105,900 |
| 4 Dec 1981 | USD | 66.75 | 67.5 | 65.874 | 66.75 | 6.7084 | +0.999 (+1.52%) | 64,800 |
| 3 Dec 1981 | USD | 65.751 | 66.249 | 65.25 | 65.751 | 6.608 | +0.126 (+0.19%) | 52,200 |
| 2 Dec 1981 | USD | 65.625 | 66.501 | 65.25 | 65.625 | 6.5954 | +0.375 (+0.57%) | 117,200 |
| 1 Dec 1981 | USD | 65.25 | 65.874 | 64.5 | 65.25 | 6.5577 | +0.501 (+0.77%) | 93,800 |
| 30 Nov 1981 | USD | 64.749 | 64.749 | 64.125 | 64.749 | 6.5073 | 0.0 (0.0%) | 30,000 |
| 27 Nov 1981 | USD | 64.749 | 64.875 | 64.5 | 64.749 | 6.5073 | +0.498 (+0.78%) | 33,900 |
| 26 Nov 1981 | USD | 64.251 | 64.251 | 64.251 | 64.251 | 6.4573 | 0.0 (0.0%) | 0 |
