| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 1982 | USD | 13.25 | 13.75 | 13.25 | 13.25 | 3,312,500 | -0.25 (-1.85%) | 1,200 |
| 14 May 1982 | USD | 13.5 | 13.75 | 13.5 | 13.5 | 3,375,000 | +0.25 (+1.89%) | 11,800 |
| 13 May 1982 | USD | 13.25 | 13.75 | 13.25 | 13.25 | 3,312,500 | -0.25 (-1.85%) | 1,700 |
| 12 May 1982 | USD | 13.5 | 13.75 | 13.5 | 13.5 | 3,375,000 | -0.25 (-1.82%) | 8,100 |
| 11 May 1982 | USD | 13.75 | 14 | 13.75 | 13.75 | 3,437,500 | +0.25 (+1.85%) | 10,000 |
| 10 May 1982 | USD | 13.5 | 14 | 13.5 | 13.5 | 3,375,000 | 0.0 (0.0%) | 3,200 |
| 7 May 1982 | USD | 13.5 | 14 | 13.5 | 13.5 | 3,375,000 | 0.0 (0.0%) | 5,700 |
| 6 May 1982 | USD | 13.5 | 14 | 13.5 | 13.5 | 3,375,000 | 0.0 (0.0%) | 7,000 |
| 5 May 1982 | USD | 13.5 | 14 | 13.5 | 13.5 | 3,375,000 | -0.75 (-5.26%) | 6,700 |
| 4 May 1982 | USD | 14.25 | 14.5 | 14.25 | 14.25 | 3,562,500 | 0.0 (0.0%) | 17,700 |
| 3 May 1982 | USD | 14.25 | 14.5 | 14.25 | 14.25 | 3,562,500 | +0.25 (+1.79%) | 7,200 |
| 30 Apr 1982 | USD | 14 | 14.25 | 14 | 14 | 3,500,000 | +0.5 (+3.70%) | 14,300 |
| 29 Apr 1982 | USD | 13.5 | 13.75 | 13.5 | 13.5 | 3,375,000 | 0.0 (0.0%) | 9,500 |
| 28 Apr 1982 | USD | 13.5 | 14 | 13.5 | 13.5 | 3,375,000 | -1 (-6.90%) | 16,500 |
| 27 Apr 1982 | USD | 14.5 | 15 | 14.5 | 14.5 | 3,625,000 | +0.75 (+5.45%) | 38,900 |
| 26 Apr 1982 | USD | 13.75 | 14.5 | 13.75 | 13.75 | 3,437,500 | +1.5 (+12.24%) | 52,400 |
| 23 Apr 1982 | USD | 12.25 | 12.5 | 12.25 | 12.25 | 3,062,500 | +0.5 (+4.26%) | 14,900 |
| 22 Apr 1982 | USD | 11.75 | 12 | 11.75 | 11.75 | 2,937,500 | 0.0 (0.0%) | 2,400 |
| 21 Apr 1982 | USD | 11.75 | 12 | 11.75 | 11.75 | 2,937,500 | 0.0 (0.0%) | 10,200 |
| 20 Apr 1982 | USD | 11.75 | 12 | 11.75 | 11.75 | 2,937,500 | -0.25 (-2.08%) | 4,700 |
| 19 Apr 1982 | USD | 12 | 12.125 | 12 | 12 | 3,000,000 | 0.0 (0.0%) | 2,600 |
| 16 Apr 1982 | USD | 12 | 12.25 | 12 | 12 | 3,000,000 | +0.25 (+2.13%) | 15,800 |
| 15 Apr 1982 | USD | 11.75 | 12 | 11.75 | 11.75 | 2,937,500 | 0.0 (0.0%) | 13,400 |
| 14 Apr 1982 | USD | 11.75 | 12.125 | 11.75 | 11.75 | 2,937,500 | -0.25 (-2.08%) | 3,200 |
| 13 Apr 1982 | USD | 12 | 12.25 | 12 | 12 | 3,000,000 | 0.0 (0.0%) | 1,900 |
| 12 Apr 1982 | USD | 12 | 12.5 | 12 | 12 | 3,000,000 | -0.25 (-2.04%) | 3,100 |
| 8 Apr 1982 | USD | 12.25 | 12.75 | 12.25 | 12.25 | 3,062,500 | 0.0 (0.0%) | 10,600 |
| 7 Apr 1982 | USD | 12.25 | 12.75 | 12.25 | 12.25 | 3,062,500 | -0.25 (-2%) | 2,300 |
| 6 Apr 1982 | USD | 12.5 | 12.75 | 12.5 | 12.5 | 3,125,000 | 0.0 (0.0%) | 3,600 |
| 5 Apr 1982 | USD | 12.5 | 12.75 | 12.5 | 12.5 | 3,125,000 | +0.25 (+2.04%) | 9,800 |
