| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 1982 | USD | 34.125 | 34.5 | 34.125 | 34.125 | 2.9753 | 0.0 (0.0%) | 65,100 |
| 7 Jan 1982 | USD | 34.125 | 34.251 | 33.627 | 34.125 | 2.9753 | +0.498 (+1.48%) | 42,600 |
| 6 Jan 1982 | USD | 33.627 | 34.752 | 33.501 | 33.627 | 2.9319 | -0.75 (-2.18%) | 188,000 |
| 5 Jan 1982 | USD | 34.377 | 36.252 | 34.002 | 34.377 | 2.9973 | -1.5 (-4.18%) | 71,200 |
| 4 Jan 1982 | USD | 35.877 | 36 | 35.376 | 35.877 | 3.1281 | -0.249 (-0.69%) | 52,700 |
| 31 Dec 1981 | USD | 36.126 | 36.252 | 35.001 | 36.126 | 3.1498 | +1.125 (+3.21%) | 72,500 |
| 30 Dec 1981 | USD | 35.001 | 35.502 | 34.752 | 35.001 | 3.0517 | +0.501 (+1.45%) | 172,500 |
| 29 Dec 1981 | USD | 34.5 | 34.5 | 33.627 | 34.5 | 3.008 | +0.999 (+2.98%) | 79,500 |
| 28 Dec 1981 | USD | 33.501 | 34.251 | 33.501 | 33.501 | 2.9209 | -0.501 (-1.47%) | 52,100 |
| 24 Dec 1981 | USD | 34.002 | 35.001 | 34.002 | 34.002 | 2.9646 | -1.125 (-3.20%) | 38,100 |
| 23 Dec 1981 | USD | 35.127 | 35.376 | 34.752 | 35.127 | 3.0627 | +0.375 (+1.08%) | 34,000 |
| 22 Dec 1981 | USD | 34.752 | 35.127 | 34.251 | 34.752 | 3.03 | -0.498 (-1.41%) | 89,900 |
| 21 Dec 1981 | USD | 35.25 | 35.751 | 34.626 | 35.25 | 3.0734 | -0.75 (-2.08%) | 25,900 |
| 18 Dec 1981 | USD | 36 | 36.375 | 35.127 | 36 | 3.1388 | -0.876 (-2.38%) | 50,300 |
| 17 Dec 1981 | USD | 36.876 | 37.626 | 36 | 36.876 | 3.2152 | -0.999 (-2.64%) | 14,700 |
| 16 Dec 1981 | USD | 37.875 | 38.001 | 36.75 | 37.875 | 3.3023 | +0.123 (+0.33%) | 30,700 |
| 15 Dec 1981 | USD | 37.752 | 38.502 | 37.002 | 37.752 | 3.2916 | -0.75 (-1.95%) | 17,000 |
| 14 Dec 1981 | USD | 38.502 | 39 | 38.25 | 38.502 | 3.357 | -0.75 (-1.91%) | 8,000 |
| 11 Dec 1981 | USD | 39.252 | 39.75 | 39 | 39.252 | 3.4224 | -0.375 (-0.95%) | 14,500 |
| 10 Dec 1981 | USD | 39.627 | 39.75 | 39.126 | 39.627 | 3.4551 | +0.375 (+0.96%) | 28,400 |
| 9 Dec 1981 | USD | 39.252 | 39.627 | 39 | 39.252 | 3.4224 | -0.249 (-0.63%) | 23,100 |
| 8 Dec 1981 | USD | 39.501 | 39.501 | 37.752 | 39.501 | 3.4441 | +1.5 (+3.95%) | 23,700 |
| 7 Dec 1981 | USD | 38.001 | 38.877 | 38.001 | 38.001 | 3.3133 | -0.624 (-1.62%) | 49,200 |
| 4 Dec 1981 | USD | 38.625 | 39.126 | 38.376 | 38.625 | 3.3677 | -0.252 (-0.65%) | 8,500 |
| 3 Dec 1981 | USD | 38.877 | 39.126 | 38.127 | 38.877 | 3.3897 | +0.75 (+1.97%) | 7,900 |
| 2 Dec 1981 | USD | 38.127 | 38.502 | 38.001 | 38.127 | 3.3243 | 0.0 (0.0%) | 12,600 |
| 1 Dec 1981 | USD | 38.127 | 38.25 | 36.876 | 38.127 | 3.3243 | +0.252 (+0.67%) | 57,200 |
| 30 Nov 1981 | USD | 37.875 | 38.376 | 37.5 | 37.875 | 3.3023 | -0.126 (-0.33%) | 17,600 |
| 27 Nov 1981 | USD | 38.001 | 38.376 | 37.5 | 38.001 | 3.3133 | -0.375 (-0.98%) | 22,300 |
| 26 Nov 1981 | USD | 38.376 | 38.376 | 38.376 | 38.376 | 3.346 | 0.0 (0.0%) | 0 |
