| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 1982 | USD | 18.875 | 19 | 18.875 | 18.875 | 60,400 | +0.125 (+0.67%) | 900 |
| 24 Jun 1982 | USD | 18.75 | 19 | 18.75 | 18.75 | 60,000 | +0.125 (+0.67%) | 2,100 |
| 23 Jun 1982 | USD | 18.625 | 18.75 | 18.625 | 18.625 | 59,600 | +0.25 (+1.36%) | 4,000 |
| 22 Jun 1982 | USD | 18.375 | 18.625 | 18.375 | 18.375 | 58,800 | 0.0 (0.0%) | 1,400 |
| 21 Jun 1982 | USD | 18.375 | 18.625 | 18.375 | 18.375 | 58,800 | -0.625 (-3.29%) | 8,700 |
| 18 Jun 1982 | USD | 19 | 19.25 | 19 | 19 | 60,800 | -0.25 (-1.30%) | 16,100 |
| 17 Jun 1982 | USD | 19.25 | 19.375 | 19.25 | 19.25 | 61,600 | -0.375 (-1.91%) | 6,300 |
| 16 Jun 1982 | USD | 19.625 | 19.75 | 19.625 | 19.625 | 62,800 | -0.625 (-3.09%) | 5,500 |
| 15 Jun 1982 | USD | 20.25 | 20.5 | 20.25 | 20.25 | 64,800 | -0.75 (-3.57%) | 15,000 |
| 14 Jun 1982 | USD | 21 | 21.25 | 21 | 21 | 67,200 | 0.0 (0.0%) | 200 |
| 11 Jun 1982 | USD | 21 | 21.25 | 21 | 21 | 67,200 | +0.25 (+1.20%) | 600 |
| 10 Jun 1982 | USD | 20.75 | 21 | 20.75 | 20.75 | 66,400 | 0.0 (0.0%) | 800 |
| 9 Jun 1982 | USD | 20.75 | 21.125 | 20.75 | 20.75 | 66,400 | -0.25 (-1.19%) | 14,900 |
| 8 Jun 1982 | USD | 21 | 21.25 | 21 | 21 | 67,200 | 0.0 (0.0%) | 2,100 |
| 7 Jun 1982 | USD | 21 | 21.25 | 21 | 21 | 67,200 | -0.25 (-1.18%) | 10,100 |
| 4 Jun 1982 | USD | 21.25 | 21.375 | 21.25 | 21.25 | 68,000 | 0.0 (0.0%) | 2,600 |
| 3 Jun 1982 | USD | 21.25 | 21.5 | 21.25 | 21.25 | 68,000 | -0.25 (-1.16%) | 2,500 |
| 2 Jun 1982 | USD | 21.5 | 21.75 | 21.5 | 21.5 | 68,800 | 0.0 (0.0%) | 2,300 |
| 1 Jun 1982 | USD | 21.5 | 21.875 | 21.5 | 21.5 | 68,800 | -0.5 (-2.27%) | 4,900 |
| 31 May 1982 | USD | 22 | 22 | 22 | 22 | 70,400 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 22 | 22.375 | 22 | 22 | 70,400 | -0.125 (-0.56%) | 8,000 |
| 27 May 1982 | USD | 22.125 | 22.375 | 22.125 | 22.125 | 70,800 | -0.25 (-1.12%) | 10,700 |
| 26 May 1982 | USD | 22.375 | 22.5 | 22.375 | 22.375 | 71,600 | -0.75 (-3.24%) | 10,200 |
| 25 May 1982 | USD | 23.125 | 23.375 | 23.125 | 23.125 | 74,000 | -0.125 (-0.54%) | 6,300 |
| 24 May 1982 | USD | 23.25 | 23.5 | 23.25 | 23.25 | 74,400 | -0.375 (-1.59%) | 5,500 |
| 21 May 1982 | USD | 23.625 | 23.875 | 23.625 | 23.625 | 75,600 | -0.125 (-0.53%) | 21,100 |
| 20 May 1982 | USD | 23.75 | 23.875 | 23.75 | 23.75 | 76,000 | 0.0 (0.0%) | 3,400 |
| 19 May 1982 | USD | 23.75 | 23.875 | 23.75 | 23.75 | 76,000 | 0.0 (0.0%) | 8,700 |
| 18 May 1982 | USD | 23.75 | 23.875 | 23.75 | 23.75 | 76,000 | -0.125 (-0.52%) | 5,000 |
| 17 May 1982 | USD | 23.875 | 24 | 23.875 | 23.875 | 76,400 | 0.0 (0.0%) | 2,700 |
