| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 1982 | USD | 28.25 | 28.25 | 28.126 | 28.25 | 9.4167 | +0.124 (+0.44%) | 6,501 |
| 11 Jun 1982 | USD | 28.126 | 28.377 | 27.998 | 28.126 | 9.3753 | +0.128 (+0.46%) | 4,201 |
| 10 Jun 1982 | USD | 27.998 | 27.998 | 27.626 | 27.998 | 9.3327 | +0.248 (+0.89%) | 24,001 |
| 9 Jun 1982 | USD | 27.75 | 28.25 | 27.75 | 27.75 | 9.25 | 0.0 (0.0%) | 37,000 |
| 8 Jun 1982 | USD | 27.75 | 27.75 | 27.75 | 27.75 | 9.25 | 0.0 (0.0%) | 4,201 |
| 7 Jun 1982 | USD | 27.75 | 27.75 | 27.626 | 27.75 | 9.25 | 0.0 (0.0%) | 1,300 |
| 4 Jun 1982 | USD | 27.75 | 27.877 | 27.626 | 27.75 | 9.25 | +0.124 (+0.45%) | 15,800 |
| 3 Jun 1982 | USD | 27.626 | 27.75 | 27.502 | 27.626 | 9.2087 | +0.124 (+0.45%) | 76,601 |
| 2 Jun 1982 | USD | 27.502 | 27.626 | 27.502 | 27.502 | 9.1673 | -0.248 (-0.89%) | 34,301 |
| 1 Jun 1982 | USD | 27.75 | 28.25 | 27.626 | 27.75 | 9.25 | -0.5 (-1.77%) | 157,401 |
| 31 May 1982 | USD | 28.25 | 28.25 | 28.25 | 28.25 | 9.4167 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 28.25 | 28.501 | 27.75 | 28.25 | 9.4167 | -0.127 (-0.45%) | 138,200 |
| 27 May 1982 | USD | 28.377 | 28.625 | 27.25 | 28.377 | 9.459 | +0.875 (+3.18%) | 106,501 |
| 26 May 1982 | USD | 27.502 | 27.75 | 27.374 | 27.502 | 9.1673 | 0.0 (0.0%) | 68,900 |
| 25 May 1982 | USD | 27.502 | 27.502 | 27.25 | 27.502 | 9.1673 | +0.252 (+0.92%) | 11,400 |
| 24 May 1982 | USD | 27.25 | 27.998 | 27.25 | 27.25 | 9.0833 | -1.624 (-5.62%) | 25,401 |
| 21 May 1982 | USD | 28.874 | 29.251 | 28.753 | 28.874 | 9.6247 | +0.121 (+0.42%) | 7,301 |
| 20 May 1982 | USD | 28.753 | 29.002 | 28.753 | 28.753 | 9.5843 | -0.374 (-1.28%) | 13,800 |
| 19 May 1982 | USD | 29.127 | 29.5 | 29.127 | 29.127 | 9.709 | -0.124 (-0.42%) | 36,401 |
| 18 May 1982 | USD | 29.251 | 29.376 | 29.127 | 29.251 | 9.7503 | -0.249 (-0.84%) | 9,101 |
| 17 May 1982 | USD | 29.5 | 29.625 | 29.376 | 29.5 | 9.8333 | +0.124 (+0.42%) | 10,500 |
| 14 May 1982 | USD | 29.376 | 29.625 | 29.251 | 29.376 | 9.792 | +0.374 (+1.29%) | 9,901 |
| 13 May 1982 | USD | 29.002 | 29.376 | 28.753 | 29.002 | 9.6673 | -0.125 (-0.43%) | 41,200 |
| 12 May 1982 | USD | 29.127 | 29.999 | 29.002 | 29.127 | 9.709 | -0.622 (-2.09%) | 34,101 |
| 11 May 1982 | USD | 29.749 | 29.999 | 29.749 | 29.749 | 9.9163 | -0.25 (-0.83%) | 23,200 |
| 10 May 1982 | USD | 29.999 | 30.625 | 29.749 | 29.999 | 9.9997 | -0.626 (-2.04%) | 8,601 |
| 7 May 1982 | USD | 30.625 | 30.749 | 30.625 | 30.625 | 10.2083 | -0.124 (-0.40%) | 43,901 |
| 6 May 1982 | USD | 30.749 | 30.877 | 30.376 | 30.749 | 10.2497 | +0.373 (+1.23%) | 70,100 |
| 5 May 1982 | USD | 30.376 | 31.126 | 30.376 | 30.376 | 10.1253 | -0.501 (-1.62%) | 22,001 |
| 4 May 1982 | USD | 30.877 | 30.877 | 30.503 | 30.877 | 10.2923 | +0.626 (+2.07%) | 10,901 |
