| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 1982 | USD | 31.628 | 31.628 | 31.628 | 31.628 | 1.9768 | 0.0 (0.0%) | 0 |
| 12 Feb 1982 | USD | 31.628 | 31.628 | 31 | 31.628 | 1.9768 | +0.376 (+1.20%) | 19,000 |
| 11 Feb 1982 | USD | 31.252 | 32.628 | 30.876 | 31.252 | 1.9532 | -1.376 (-4.22%) | 30,000 |
| 10 Feb 1982 | USD | 32.628 | 32.628 | 32.252 | 32.628 | 2.0393 | 0.0 (0.0%) | 37,300 |
| 9 Feb 1982 | USD | 32.628 | 32.752 | 32.252 | 32.628 | 2.0393 | -0.624 (-1.88%) | 12,700 |
| 8 Feb 1982 | USD | 33.252 | 34 | 33.252 | 33.252 | 2.0783 | -1.124 (-3.27%) | 45,100 |
| 5 Feb 1982 | USD | 34.376 | 34.376 | 33.128 | 34.376 | 2.1485 | +1.124 (+3.38%) | 22,100 |
| 4 Feb 1982 | USD | 33.252 | 33.252 | 32.752 | 33.252 | 2.0783 | +0.124 (+0.37%) | 13,900 |
| 3 Feb 1982 | USD | 33.128 | 33.128 | 32.628 | 33.128 | 2.0705 | +0.128 (+0.39%) | 32,700 |
| 2 Feb 1982 | USD | 33 | 33 | 32.128 | 33 | 2.0625 | +0.248 (+0.76%) | 17,700 |
| 1 Feb 1982 | USD | 32.752 | 33.252 | 32.5 | 32.752 | 2.047 | -0.624 (-1.87%) | 15,200 |
| 29 Jan 1982 | USD | 33.376 | 33.5 | 33 | 33.376 | 2.086 | +0.748 (+2.29%) | 74,000 |
| 28 Jan 1982 | USD | 32.628 | 32.628 | 31.876 | 32.628 | 2.0393 | +0.5 (+1.56%) | 30,800 |
| 27 Jan 1982 | USD | 32.128 | 32.128 | 31.876 | 32.128 | 2.008 | +0.128 (+0.40%) | 21,600 |
| 26 Jan 1982 | USD | 32 | 32.252 | 31.5 | 32 | 2 | -0.252 (-0.78%) | 102,700 |
| 25 Jan 1982 | USD | 32.252 | 32.5 | 32 | 32.252 | 2.0158 | -0.248 (-0.76%) | 25,200 |
| 22 Jan 1982 | USD | 32.5 | 32.5 | 32 | 32.5 | 2.0312 | -0.252 (-0.77%) | 93,700 |
| 21 Jan 1982 | USD | 32.752 | 32.752 | 32.376 | 32.752 | 2.047 | 0.0 (0.0%) | 20,100 |
| 20 Jan 1982 | USD | 32.752 | 33 | 32.376 | 32.752 | 2.047 | -0.124 (-0.38%) | 30,800 |
| 19 Jan 1982 | USD | 32.876 | 33.376 | 32.628 | 32.876 | 2.0547 | -0.124 (-0.38%) | 19,500 |
| 18 Jan 1982 | USD | 33 | 34.128 | 32 | 33 | 2.0625 | -1.5 (-4.35%) | 640,300 |
| 15 Jan 1982 | USD | 34.5 | 35 | 34.252 | 34.5 | 2.1562 | -0.376 (-1.08%) | 18,200 |
| 14 Jan 1982 | USD | 34.876 | 34.876 | 34.5 | 34.876 | 2.1797 | -0.124 (-0.35%) | 11,100 |
| 13 Jan 1982 | USD | 35 | 35.5 | 34.752 | 35 | 2.1875 | -0.252 (-0.71%) | 31,700 |
| 12 Jan 1982 | USD | 35.252 | 35.376 | 34.5 | 35.252 | 2.2033 | +0.252 (+0.72%) | 22,400 |
| 11 Jan 1982 | USD | 35 | 36.252 | 35 | 35 | 2.1875 | -1.252 (-3.45%) | 336,400 |
| 8 Jan 1982 | USD | 36.252 | 37 | 36.128 | 36.252 | 2.2658 | -0.5 (-1.36%) | 14,300 |
| 7 Jan 1982 | USD | 36.752 | 37.376 | 36.5 | 36.752 | 2.297 | -0.5 (-1.34%) | 25,500 |
| 6 Jan 1982 | USD | 37.252 | 37.252 | 36.628 | 37.252 | 2.3283 | 0.0 (0.0%) | 21,000 |
| 5 Jan 1982 | USD | 37.252 | 37.752 | 36.752 | 37.252 | 2.3283 | -0.624 (-1.65%) | 17,400 |
