| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 1982 | USD | 29.125 | 29.5 | 29.125 | 29.125 | 6.2878 | -0.5 (-1.69%) | 13,600 |
| 7 Jan 1982 | USD | 29.625 | 30.25 | 29 | 29.625 | 6.3957 | -0.875 (-2.87%) | 11,000 |
| 6 Jan 1982 | USD | 30.5 | 30.75 | 28.625 | 30.5 | 6.5846 | 0.0 (0.0%) | 89,500 |
| 5 Jan 1982 | USD | 30.5 | 31 | 30.5 | 30.5 | 6.5846 | -0.75 (-2.40%) | 13,200 |
| 4 Jan 1982 | USD | 31.25 | 31.25 | 30.625 | 31.25 | 6.7465 | +0.5 (+1.63%) | 14,600 |
| 31 Dec 1981 | USD | 30.75 | 31.5 | 30.75 | 30.75 | 6.6386 | -0.875 (-2.77%) | 69,200 |
| 30 Dec 1981 | USD | 31.625 | 31.875 | 31.375 | 31.625 | 6.8275 | -0.125 (-0.39%) | 19,100 |
| 29 Dec 1981 | USD | 31.75 | 32.375 | 31.375 | 31.75 | 6.8545 | -0.375 (-1.17%) | 62,000 |
| 28 Dec 1981 | USD | 32.125 | 32.5 | 32.125 | 32.125 | 6.9354 | -0.25 (-0.77%) | 13,100 |
| 24 Dec 1981 | USD | 32.375 | 32.875 | 31.375 | 32.375 | 6.9894 | +0.875 (+2.78%) | 25,900 |
| 23 Dec 1981 | USD | 31.5 | 31.875 | 31.375 | 31.5 | 6.8005 | -0.5 (-1.56%) | 14,800 |
| 22 Dec 1981 | USD | 32 | 32.75 | 32 | 32 | 6.9085 | -0.25 (-0.78%) | 10,500 |
| 21 Dec 1981 | USD | 32.25 | 32.75 | 31.75 | 32.25 | 6.9624 | +0.25 (+0.78%) | 6,100 |
| 18 Dec 1981 | USD | 32 | 32.125 | 31.625 | 32 | 6.9085 | 0.0 (0.0%) | 24,400 |
| 17 Dec 1981 | USD | 32 | 32.625 | 32 | 32 | 6.9085 | -0.75 (-2.29%) | 15,700 |
| 16 Dec 1981 | USD | 32.75 | 33.25 | 32.5 | 32.75 | 7.0704 | 0.0 (0.0%) | 10,300 |
| 15 Dec 1981 | USD | 32.75 | 33.5 | 32.25 | 32.75 | 7.0704 | +0.75 (+2.34%) | 22,400 |
| 14 Dec 1981 | USD | 32 | 33.375 | 31.75 | 32 | 6.9085 | -2.375 (-6.91%) | 22,000 |
| 11 Dec 1981 | USD | 34.375 | 34.625 | 34 | 34.375 | 7.4212 | -0.25 (-0.72%) | 25,000 |
| 10 Dec 1981 | USD | 34.625 | 35 | 33.75 | 34.625 | 7.4752 | +1 (+2.97%) | 24,600 |
| 9 Dec 1981 | USD | 33.625 | 33.625 | 32.625 | 33.625 | 7.2593 | +0.75 (+2.28%) | 19,800 |
| 8 Dec 1981 | USD | 32.875 | 33.25 | 32.625 | 32.875 | 7.0974 | -0.125 (-0.38%) | 15,200 |
| 7 Dec 1981 | USD | 33 | 33.5 | 32.375 | 33 | 7.1244 | 0.0 (0.0%) | 21,100 |
| 4 Dec 1981 | USD | 33 | 33.375 | 32.75 | 33 | 7.1244 | +0.375 (+1.15%) | 26,900 |
| 3 Dec 1981 | USD | 32.625 | 33.125 | 32.5 | 32.625 | 7.0434 | -0.625 (-1.88%) | 9,900 |
| 2 Dec 1981 | USD | 33.25 | 33.75 | 32.75 | 33.25 | 7.1783 | -1.125 (-3.27%) | 23,200 |
| 1 Dec 1981 | USD | 34.375 | 35.25 | 34.25 | 34.375 | 7.4212 | -1.125 (-3.17%) | 29,000 |
| 30 Nov 1981 | USD | 35.5 | 35.75 | 34.75 | 35.5 | 7.6641 | +0.5 (+1.43%) | 37,700 |
| 27 Nov 1981 | USD | 35 | 35.25 | 34.875 | 35 | 7.5561 | 0.0 (0.0%) | 36,500 |
| 26 Nov 1981 | USD | 35 | 35 | 35 | 35 | 7.5561 | 0.0 (0.0%) | 0 |
