| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 1982 | USD | 19.875 | 20 | 19.751 | 19.875 | 6.625 | +0.124 (+0.63%) | 89,400 |
| 18 Jun 1982 | USD | 19.751 | 20 | 19.751 | 19.751 | 6.5837 | -0.124 (-0.62%) | 38,000 |
| 17 Jun 1982 | USD | 19.875 | 20.25 | 19.875 | 19.875 | 6.625 | -0.375 (-1.85%) | 55,900 |
| 16 Jun 1982 | USD | 20.25 | 20.375 | 19.875 | 20.25 | 6.75 | +0.25 (+1.25%) | 130,000 |
| 15 Jun 1982 | USD | 20 | 20.25 | 20 | 20 | 6.6667 | 0.0 (0.0%) | 118,100 |
| 14 Jun 1982 | USD | 20 | 20.25 | 20 | 20 | 6.6667 | 0.0 (0.0%) | 78,200 |
| 11 Jun 1982 | USD | 20 | 20.126 | 19.125 | 20 | 6.6667 | +0.375 (+1.91%) | 106,100 |
| 10 Jun 1982 | USD | 19.625 | 19.751 | 19.5 | 19.625 | 6.5417 | 0.0 (0.0%) | 68,700 |
| 9 Jun 1982 | USD | 19.625 | 19.751 | 19.5 | 19.625 | 6.5417 | 0.0 (0.0%) | 64,400 |
| 8 Jun 1982 | USD | 19.625 | 19.751 | 19.5 | 19.625 | 6.5417 | +0.125 (+0.64%) | 18,200 |
| 7 Jun 1982 | USD | 19.5 | 19.625 | 19.376 | 19.5 | 6.5 | 0.0 (0.0%) | 60,700 |
| 4 Jun 1982 | USD | 19.5 | 19.751 | 19.5 | 19.5 | 6.5 | -0.125 (-0.64%) | 46,000 |
| 3 Jun 1982 | USD | 19.625 | 19.751 | 19.376 | 19.625 | 6.5417 | +0.125 (+0.64%) | 135,600 |
| 2 Jun 1982 | USD | 19.5 | 19.625 | 19.376 | 19.5 | 6.5 | +0.124 (+0.64%) | 212,700 |
| 1 Jun 1982 | USD | 19.376 | 19.625 | 19.376 | 19.376 | 6.4587 | -0.375 (-1.90%) | 126,500 |
| 31 May 1982 | USD | 19.751 | 19.751 | 19.751 | 19.751 | 6.5837 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 19.751 | 19.875 | 19.625 | 19.751 | 6.5837 | -0.75 (-3.66%) | 47,700 |
| 27 May 1982 | USD | 20.501 | 20.75 | 20.501 | 20.501 | 6.8337 | 0.0 (0.0%) | 34,000 |
| 26 May 1982 | USD | 20.501 | 21.251 | 20.375 | 20.501 | 6.8337 | -0.624 (-2.95%) | 41,300 |
| 25 May 1982 | USD | 21.125 | 21.375 | 21.125 | 21.125 | 7.0417 | -0.25 (-1.17%) | 25,800 |
| 24 May 1982 | USD | 21.375 | 21.5 | 21.251 | 21.375 | 7.125 | 0.0 (0.0%) | 27,600 |
| 21 May 1982 | USD | 21.375 | 21.5 | 21.251 | 21.375 | 7.125 | 0.0 (0.0%) | 75,600 |
| 20 May 1982 | USD | 21.375 | 21.5 | 21.251 | 21.375 | 7.125 | +0.124 (+0.58%) | 29,100 |
| 19 May 1982 | USD | 21.251 | 21.5 | 21.251 | 21.251 | 7.0837 | -0.375 (-1.73%) | 118,800 |
| 18 May 1982 | USD | 21.626 | 21.75 | 21.375 | 21.626 | 7.2087 | 0.0 (0.0%) | 66,700 |
| 17 May 1982 | USD | 21.626 | 21.75 | 21.5 | 21.626 | 7.2087 | +0.126 (+0.59%) | 101,600 |
| 14 May 1982 | USD | 21.5 | 21.75 | 21.375 | 21.5 | 7.1667 | +0.125 (+0.58%) | 138,300 |
| 13 May 1982 | USD | 21.375 | 21.626 | 21.375 | 21.375 | 7.125 | -0.375 (-1.72%) | 78,100 |
| 12 May 1982 | USD | 21.75 | 21.875 | 21.626 | 21.75 | 7.25 | +0.124 (+0.57%) | 350,300 |
| 11 May 1982 | USD | 21.626 | 21.75 | 21.626 | 21.626 | 7.2087 | 0.0 (0.0%) | 227,300 |
