| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 1982 | USD | 35.876 | 36 | 35.876 | 35.876 | 4.4845 | -1.124 (-3.04%) | 24,100 |
| 18 Jun 1982 | USD | 37 | 37.126 | 37 | 37 | 4.625 | -0.876 (-2.31%) | 53,800 |
| 17 Jun 1982 | USD | 37.876 | 38 | 37.876 | 37.876 | 4.7345 | 0.0 (0.0%) | 22,500 |
| 16 Jun 1982 | USD | 37.876 | 38 | 37.876 | 37.876 | 4.7345 | +0.126 (+0.33%) | 33,900 |
| 15 Jun 1982 | USD | 37.75 | 37.876 | 37.75 | 37.75 | 4.7188 | -0.75 (-1.95%) | 56,200 |
| 14 Jun 1982 | USD | 38.5 | 38.626 | 38.5 | 38.5 | 4.8125 | -0.626 (-1.60%) | 11,200 |
| 11 Jun 1982 | USD | 39.126 | 39.376 | 39.126 | 39.126 | 4.8907 | +0.25 (+0.64%) | 38,500 |
| 10 Jun 1982 | USD | 38.876 | 39.126 | 38.876 | 38.876 | 4.8595 | -0.75 (-1.89%) | 38,800 |
| 9 Jun 1982 | USD | 39.626 | 39.876 | 39.626 | 39.626 | 4.9532 | -0.874 (-2.16%) | 26,400 |
| 8 Jun 1982 | USD | 40.5 | 40.75 | 40.5 | 40.5 | 5.0625 | -0.5 (-1.22%) | 50,400 |
| 7 Jun 1982 | USD | 41 | 41.126 | 41 | 41 | 5.125 | +0.5 (+1.23%) | 17,500 |
| 4 Jun 1982 | USD | 40.5 | 40.75 | 40.5 | 40.5 | 5.0625 | -0.25 (-0.61%) | 15,100 |
| 3 Jun 1982 | USD | 40.75 | 40.876 | 40.75 | 40.75 | 5.0938 | +0.124 (+0.31%) | 17,000 |
| 2 Jun 1982 | USD | 40.626 | 40.876 | 40.626 | 40.626 | 5.0782 | 0.0 (0.0%) | 13,000 |
| 1 Jun 1982 | USD | 40.626 | 40.876 | 40.626 | 40.626 | 5.0782 | -1.374 (-3.27%) | 44,600 |
| 31 May 1982 | USD | 42 | 42 | 42 | 42 | 5.25 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 42 | 42.25 | 42 | 42 | 5.25 | -0.126 (-0.30%) | 11,800 |
| 27 May 1982 | USD | 42.126 | 42.25 | 42.126 | 42.126 | 5.2657 | 0.0 (0.0%) | 9,600 |
| 26 May 1982 | USD | 42.126 | 42.25 | 42.126 | 42.126 | 5.2657 | -1.124 (-2.60%) | 108,900 |
| 25 May 1982 | USD | 43.25 | 43.5 | 43.25 | 43.25 | 5.4062 | -0.5 (-1.14%) | 73,500 |
| 24 May 1982 | USD | 43.75 | 43.876 | 43.75 | 43.75 | 5.4688 | -0.626 (-1.41%) | 56,600 |
| 21 May 1982 | USD | 44.376 | 44.5 | 44.376 | 44.376 | 5.547 | 0.0 (0.0%) | 8,900 |
| 20 May 1982 | USD | 44.376 | 44.5 | 44.376 | 44.376 | 5.547 | -0.124 (-0.28%) | 20,100 |
| 19 May 1982 | USD | 44.5 | 44.75 | 44.5 | 44.5 | 5.5625 | -1.376 (-3.00%) | 73,900 |
| 18 May 1982 | USD | 45.876 | 46.126 | 45.876 | 45.876 | 5.7345 | -0.124 (-0.27%) | 19,200 |
| 17 May 1982 | USD | 46 | 46.126 | 46 | 46 | 5.75 | -0.126 (-0.27%) | 18,100 |
| 14 May 1982 | USD | 46.126 | 46.376 | 46.126 | 46.126 | 5.7657 | -0.124 (-0.27%) | 24,100 |
| 13 May 1982 | USD | 46.25 | 46.376 | 46.25 | 46.25 | 5.7812 | -1 (-2.12%) | 35,700 |
| 12 May 1982 | USD | 47.25 | 47.5 | 47.25 | 47.25 | 5.9062 | -0.126 (-0.27%) | 26,900 |
| 11 May 1982 | USD | 47.376 | 47.5 | 47.376 | 47.376 | 5.922 | +0.376 (+0.80%) | 14,500 |
