| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 1982 | USD | 29.754 | 30.378 | 29.502 | 29.754 | 49.59 | -0.246 (-0.82%) | 36,000 |
| 3 Mar 1982 | USD | 30 | 30 | 29.13 | 30 | 50 | +0.372 (+1.26%) | 11,700 |
| 2 Mar 1982 | USD | 29.628 | 29.88 | 29.628 | 29.628 | 49.38 | 0.0 (0.0%) | 34,300 |
| 1 Mar 1982 | USD | 29.628 | 29.88 | 29.628 | 29.628 | 49.38 | -0.252 (-0.84%) | 67,600 |
| 26 Feb 1982 | USD | 29.88 | 29.88 | 29.502 | 29.88 | 49.8 | +0.504 (+1.72%) | 9,600 |
| 25 Feb 1982 | USD | 29.376 | 29.754 | 28.752 | 29.376 | 48.96 | +0.876 (+3.07%) | 16,300 |
| 24 Feb 1982 | USD | 28.5 | 28.5 | 28.254 | 28.5 | 47.5 | +0.498 (+1.78%) | 6,800 |
| 23 Feb 1982 | USD | 28.002 | 28.002 | 27.504 | 28.002 | 46.67 | 0.0 (0.0%) | 8,900 |
| 22 Feb 1982 | USD | 28.002 | 28.5 | 27.75 | 28.002 | 46.67 | -0.126 (-0.45%) | 24,000 |
| 19 Feb 1982 | USD | 28.128 | 28.38 | 28.128 | 28.128 | 46.88 | -0.252 (-0.89%) | 6,000 |
| 18 Feb 1982 | USD | 28.38 | 28.626 | 28.38 | 28.38 | 47.3 | -0.12 (-0.42%) | 18,800 |
| 17 Feb 1982 | USD | 28.5 | 28.5 | 28.38 | 28.5 | 47.5 | +0.12 (+0.42%) | 5,300 |
| 16 Feb 1982 | USD | 28.38 | 28.626 | 28.38 | 28.38 | 47.3 | -0.62 (-2.14%) | 11,300 |
| 15 Feb 1982 | USD | 29 | 29 | 29 | 29 | 48.3333 | 0.0 (0.0%) | 0 |
| 12 Feb 1982 | USD | 29 | 29 | 29 | 29 | 48.3333 | -0.004 (-0.01%) | 0 |
| 11 Feb 1982 | USD | 29.004 | 29.004 | 29.004 | 29.004 | 48.34 | 0.0 (0.0%) | 11,000 |
| 10 Feb 1982 | USD | 29.004 | 29.25 | 29.004 | 29.004 | 48.34 | 0.0 (0.0%) | 9,100 |
| 9 Feb 1982 | USD | 29.004 | 29.25 | 29.004 | 29.004 | 48.34 | 0.0 (0.0%) | 11,600 |
| 8 Feb 1982 | USD | 29.004 | 29.25 | 29.004 | 29.004 | 48.34 | 0.0 (0.0%) | 68,000 |
| 5 Feb 1982 | USD | 29.004 | 29.25 | 28.752 | 29.004 | 48.34 | +0.504 (+1.77%) | 22,000 |
| 4 Feb 1982 | USD | 28.5 | 28.5 | 28.128 | 28.5 | 47.5 | -0.252 (-0.88%) | 3,600 |
| 3 Feb 1982 | USD | 28.752 | 28.752 | 28.002 | 28.752 | 47.92 | +0.75 (+2.68%) | 1,700 |
| 2 Feb 1982 | USD | 28.002 | 28.254 | 27 | 28.002 | 46.67 | +0.498 (+1.81%) | 33,100 |
| 1 Feb 1982 | USD | 27.504 | 28.002 | 27.504 | 27.504 | 45.84 | -0.75 (-2.65%) | 11,900 |
| 29 Jan 1982 | USD | 28.254 | 28.5 | 28.254 | 28.254 | 47.09 | 0.0 (0.0%) | 4,900 |
| 28 Jan 1982 | USD | 28.254 | 28.5 | 27.378 | 28.254 | 47.09 | +0.504 (+1.82%) | 17,300 |
| 27 Jan 1982 | USD | 27.75 | 28.002 | 27.252 | 27.75 | 46.25 | +0.246 (+0.89%) | 11,100 |
| 26 Jan 1982 | USD | 27.504 | 27.504 | 27 | 27.504 | 45.84 | +0.378 (+1.39%) | 13,400 |
| 25 Jan 1982 | USD | 27.126 | 27.378 | 27.126 | 27.126 | 45.21 | -0.252 (-0.92%) | 5,700 |
| 22 Jan 1982 | USD | 27.378 | 27.378 | 27 | 27.378 | 45.63 | 0.0 (0.0%) | 23,100 |
