| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 1982 | USD | 23.375 | 23.625 | 23.126 | 23.375 | 7.7917 | -0.501 (-2.10%) | 110,500 |
| 11 Jun 1982 | USD | 23.876 | 23.876 | 23.126 | 23.876 | 7.9587 | +1.125 (+4.94%) | 116,700 |
| 10 Jun 1982 | USD | 22.751 | 22.875 | 22.5 | 22.751 | 7.5837 | 0.0 (0.0%) | 102,600 |
| 9 Jun 1982 | USD | 22.751 | 22.875 | 22.5 | 22.751 | 7.5837 | -0.124 (-0.54%) | 145,600 |
| 8 Jun 1982 | USD | 22.875 | 24 | 22.625 | 22.875 | 7.625 | -1.125 (-4.69%) | 119,700 |
| 7 Jun 1982 | USD | 24 | 24.375 | 24 | 24 | 8 | -0.125 (-0.52%) | 56,000 |
| 4 Jun 1982 | USD | 24.125 | 25.25 | 23.75 | 24.125 | 8.0417 | -0.75 (-3.02%) | 173,800 |
| 3 Jun 1982 | USD | 24.875 | 25.125 | 24.5 | 24.875 | 8.2917 | 0.0 (0.0%) | 267,000 |
| 2 Jun 1982 | USD | 24.875 | 25.001 | 24.5 | 24.875 | 8.2917 | 0.0 (0.0%) | 49,300 |
| 1 Jun 1982 | USD | 24.875 | 25.376 | 24.75 | 24.875 | 8.2917 | -0.501 (-1.97%) | 95,700 |
| 31 May 1982 | USD | 25.376 | 25.376 | 25.376 | 25.376 | 8.4587 | 0.0 (0.0%) | 0 |
| 28 May 1982 | USD | 25.376 | 26 | 25.125 | 25.376 | 8.4587 | -0.375 (-1.46%) | 58,800 |
| 27 May 1982 | USD | 25.751 | 26.126 | 25.625 | 25.751 | 8.5837 | -0.249 (-0.96%) | 55,100 |
| 26 May 1982 | USD | 26 | 26.876 | 26 | 26 | 8.6667 | -0.625 (-2.35%) | 51,300 |
| 25 May 1982 | USD | 26.625 | 27.5 | 26.25 | 26.625 | 8.875 | -0.5 (-1.84%) | 62,000 |
| 24 May 1982 | USD | 27.125 | 27.251 | 26.876 | 27.125 | 9.0417 | +0.249 (+0.93%) | 44,600 |
| 21 May 1982 | USD | 26.876 | 26.876 | 26.501 | 26.876 | 8.9587 | +0.626 (+2.38%) | 71,700 |
| 20 May 1982 | USD | 26.25 | 26.625 | 25.875 | 26.25 | 8.75 | -0.251 (-0.95%) | 87,100 |
| 19 May 1982 | USD | 26.501 | 26.625 | 26.126 | 26.501 | 8.8337 | +0.126 (+0.48%) | 88,100 |
| 18 May 1982 | USD | 26.375 | 27 | 26.375 | 26.375 | 8.7917 | -0.876 (-3.21%) | 31,000 |
| 17 May 1982 | USD | 27.251 | 27.875 | 27.125 | 27.251 | 9.0837 | -0.499 (-1.80%) | 47,000 |
| 14 May 1982 | USD | 27.75 | 28.001 | 27.626 | 27.75 | 9.25 | -0.125 (-0.45%) | 32,700 |
| 13 May 1982 | USD | 27.875 | 28.001 | 27.5 | 27.875 | 9.2917 | +0.375 (+1.36%) | 118,300 |
| 12 May 1982 | USD | 27.5 | 28.376 | 27.5 | 27.5 | 9.1667 | -0.75 (-2.65%) | 77,000 |
| 11 May 1982 | USD | 28.25 | 28.25 | 27.75 | 28.25 | 9.4167 | +0.375 (+1.35%) | 188,800 |
| 10 May 1982 | USD | 27.875 | 28.001 | 27.75 | 27.875 | 9.2917 | -0.375 (-1.33%) | 54,100 |
| 7 May 1982 | USD | 28.25 | 28.376 | 27.5 | 28.25 | 9.4167 | +0.375 (+1.35%) | 77,500 |
| 6 May 1982 | USD | 27.875 | 28.001 | 27.626 | 27.875 | 9.2917 | +0.875 (+3.24%) | 67,800 |
| 5 May 1982 | USD | 27 | 27.626 | 27 | 27 | 9 | -0.5 (-1.82%) | 89,900 |
| 4 May 1982 | USD | 27.5 | 27.875 | 27.251 | 27.5 | 9.1667 | +0.125 (+0.46%) | 35,600 |
