| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 1982 | USD | 24.125 | 24.25 | 23.75 | 24.125 | 301.5625 | +0.25 (+1.05%) | 127,300 |
| 18 Jun 1982 | USD | 23.875 | 23.875 | 23.625 | 23.875 | 298.4375 | 0.0 (0.0%) | 84,900 |
| 17 Jun 1982 | USD | 23.875 | 23.875 | 23.625 | 23.875 | 298.4375 | -0.125 (-0.52%) | 108,600 |
| 16 Jun 1982 | USD | 24 | 24.375 | 23.625 | 24 | 300 | -0.25 (-1.03%) | 280,300 |
| 15 Jun 1982 | USD | 24.25 | 24.375 | 23.875 | 24.25 | 303.125 | -0.125 (-0.51%) | 237,700 |
| 14 Jun 1982 | USD | 24.375 | 24.875 | 24.375 | 24.375 | 304.6875 | -0.625 (-2.50%) | 74,800 |
| 11 Jun 1982 | USD | 25 | 25 | 24.75 | 25 | 312.5 | +0.5 (+2.04%) | 187,900 |
| 10 Jun 1982 | USD | 24.5 | 25.125 | 24.375 | 24.5 | 306.25 | -0.75 (-2.97%) | 142,300 |
| 9 Jun 1982 | USD | 25.25 | 25.25 | 25 | 25.25 | 315.625 | +0.25 (+1%) | 131,800 |
| 8 Jun 1982 | USD | 25 | 25.375 | 25 | 25 | 312.5 | -0.25 (-0.99%) | 143,100 |
| 7 Jun 1982 | USD | 25.25 | 25.5 | 25.25 | 25.25 | 315.625 | -0.125 (-0.49%) | 134,800 |
| 4 Jun 1982 | USD | 25.375 | 25.875 | 25.25 | 25.375 | 317.1875 | -0.625 (-2.40%) | 120,500 |
| 3 Jun 1982 | USD | 26 | 26.125 | 25.625 | 26 | 325 | +0.125 (+0.48%) | 149,000 |
| 2 Jun 1982 | USD | 25.875 | 26.125 | 25.625 | 25.875 | 323.4375 | 0.0 (0.0%) | 114,800 |
| 1 Jun 1982 | USD | 25.875 | 25.875 | 25.375 | 25.875 | 323.4375 | +0.25 (+0.98%) | 62,800 |
| 31 May 1982 | USD | 25.625 | 25.625 | 25.625 | 25.625 | 320.3125 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 25.625 | 25.75 | 25.25 | 25.625 | 320.3125 | +0.25 (+0.99%) | 85,400 |
| 27 May 1982 | USD | 25.375 | 25.625 | 25.375 | 25.375 | 317.1875 | -0.25 (-0.98%) | 94,300 |
| 26 May 1982 | USD | 25.625 | 25.75 | 25.25 | 25.625 | 320.3125 | 0.0 (0.0%) | 85,700 |
| 25 May 1982 | USD | 25.625 | 26.125 | 25.625 | 25.625 | 320.3125 | +0.125 (+0.49%) | 131,000 |
| 24 May 1982 | USD | 25.5 | 26.125 | 25.375 | 25.5 | 318.75 | -0.5 (-1.92%) | 377,600 |
| 21 May 1982 | USD | 26 | 26.625 | 26 | 26 | 325 | -0.5 (-1.89%) | 231,500 |
| 20 May 1982 | USD | 26.5 | 27 | 26.25 | 26.5 | 331.25 | -0.5 (-1.85%) | 157,300 |
| 19 May 1982 | USD | 27 | 27.25 | 26.75 | 27 | 337.5 | 0.0 (0.0%) | 66,200 |
| 18 May 1982 | USD | 27 | 27.5 | 26.875 | 27 | 337.5 | -0.5 (-1.82%) | 137,800 |
| 17 May 1982 | USD | 27.5 | 28.25 | 27.5 | 27.5 | 343.75 | -0.75 (-2.65%) | 67,300 |
| 14 May 1982 | USD | 28.25 | 28.375 | 28.125 | 28.25 | 353.125 | 0.0 (0.0%) | 42,800 |
| 13 May 1982 | USD | 28.25 | 28.5 | 28.125 | 28.25 | 353.125 | 0.0 (0.0%) | 178,500 |
| 12 May 1982 | USD | 28.25 | 28.625 | 28 | 28.25 | 353.125 | -0.25 (-0.88%) | 143,500 |
| 11 May 1982 | USD | 28.5 | 28.625 | 27.875 | 28.5 | 356.25 | +0.75 (+2.70%) | 143,600 |
