| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 1982 | USD | 32.751 | 32.877 | 31.752 | 32.751 | 2.8555 | +0.501 (+1.55%) | 44,800 |
| 25 Jun 1982 | USD | 32.25 | 32.502 | 32.001 | 32.25 | 2.8119 | -0.252 (-0.78%) | 18,500 |
| 24 Jun 1982 | USD | 32.502 | 32.502 | 32.25 | 32.502 | 2.8338 | 0.0 (0.0%) | 54,900 |
| 23 Jun 1982 | USD | 32.502 | 32.502 | 32.001 | 32.502 | 2.8338 | +0.627 (+1.97%) | 55,900 |
| 22 Jun 1982 | USD | 31.875 | 32.001 | 31.5 | 31.875 | 2.7792 | +0.123 (+0.39%) | 161,000 |
| 21 Jun 1982 | USD | 31.752 | 32.001 | 31.752 | 31.752 | 2.7684 | 0.0 (0.0%) | 46,000 |
| 18 Jun 1982 | USD | 31.752 | 32.502 | 31.626 | 31.752 | 2.7684 | -0.873 (-2.68%) | 52,300 |
| 17 Jun 1982 | USD | 32.625 | 32.877 | 32.376 | 32.625 | 2.8446 | +0.123 (+0.38%) | 32,700 |
| 16 Jun 1982 | USD | 32.502 | 33 | 32.376 | 32.502 | 2.8338 | -0.375 (-1.14%) | 188,500 |
| 15 Jun 1982 | USD | 32.877 | 33 | 32.376 | 32.877 | 2.8665 | -0.123 (-0.37%) | 36,600 |
| 14 Jun 1982 | USD | 33 | 33 | 32.625 | 33 | 2.8772 | 0.0 (0.0%) | 30,100 |
| 11 Jun 1982 | USD | 33 | 33.75 | 32.877 | 33 | 2.8772 | 0.0 (0.0%) | 75,900 |
| 10 Jun 1982 | USD | 33 | 33 | 32.502 | 33 | 2.8772 | -0.252 (-0.76%) | 25,900 |
| 9 Jun 1982 | USD | 33.252 | 34.002 | 32.877 | 33.252 | 2.8992 | +0.375 (+1.14%) | 48,200 |
| 8 Jun 1982 | USD | 32.877 | 33.252 | 32.376 | 32.877 | 2.8665 | +0.252 (+0.77%) | 113,700 |
| 7 Jun 1982 | USD | 32.625 | 32.625 | 32.001 | 32.625 | 2.8446 | -0.126 (-0.38%) | 24,500 |
| 4 Jun 1982 | USD | 32.751 | 32.877 | 32.502 | 32.751 | 2.8555 | 0.0 (0.0%) | 30,400 |
| 3 Jun 1982 | USD | 32.751 | 33.126 | 32.751 | 32.751 | 2.8555 | -0.249 (-0.75%) | 25,100 |
| 2 Jun 1982 | USD | 33 | 33.876 | 32.625 | 33 | 2.8772 | -0.252 (-0.76%) | 46,100 |
| 1 Jun 1982 | USD | 33.252 | 33.252 | 32.751 | 33.252 | 2.8992 | +0.501 (+1.53%) | 12,100 |
| 31 May 1982 | USD | 32.751 | 32.751 | 32.751 | 32.751 | 2.8555 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 32.751 | 33 | 32.625 | 32.751 | 2.8555 | +0.126 (+0.39%) | 16,400 |
| 27 May 1982 | USD | 32.625 | 33.252 | 32.502 | 32.625 | 2.8446 | -0.627 (-1.89%) | 35,300 |
| 26 May 1982 | USD | 33.252 | 33.501 | 32.751 | 33.252 | 2.8992 | +0.252 (+0.76%) | 144,700 |
| 25 May 1982 | USD | 33 | 33.75 | 32.625 | 33 | 2.8772 | -0.252 (-0.76%) | 61,200 |
| 24 May 1982 | USD | 33.252 | 33.627 | 33.252 | 33.252 | 2.8992 | -0.498 (-1.48%) | 7,100 |
| 21 May 1982 | USD | 33.75 | 34.125 | 33.75 | 33.75 | 2.9426 | 0.0 (0.0%) | 8,100 |
| 20 May 1982 | USD | 33.75 | 34.002 | 33.501 | 33.75 | 2.9426 | -0.375 (-1.10%) | 23,800 |
| 19 May 1982 | USD | 34.125 | 34.752 | 34.002 | 34.125 | 2.9753 | -0.375 (-1.09%) | 69,800 |
| 18 May 1982 | USD | 34.5 | 34.752 | 34.002 | 34.5 | 3.008 | -0.126 (-0.36%) | 55,500 |
