| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 1982 | USD | 13.5 | 13.75 | 13.5 | 13.5 | 9 | -0.25 (-1.82%) | 2,700 |
| 14 May 1982 | USD | 13.75 | 14 | 13.625 | 13.75 | 9.1667 | 0.0 (0.0%) | 7,000 |
| 13 May 1982 | USD | 13.75 | 13.75 | 13.5 | 13.75 | 9.1667 | +0.25 (+1.85%) | 4,300 |
| 12 May 1982 | USD | 13.5 | 13.75 | 13.5 | 13.5 | 9 | -0.25 (-1.82%) | 5,400 |
| 11 May 1982 | USD | 13.75 | 13.75 | 13.5 | 13.75 | 9.1667 | +0.25 (+1.85%) | 4,400 |
| 10 May 1982 | USD | 13.5 | 13.75 | 13.5 | 13.5 | 9 | -0.125 (-0.92%) | 9,100 |
| 7 May 1982 | USD | 13.625 | 13.75 | 13.5 | 13.625 | 9.0833 | -0.125 (-0.91%) | 10,000 |
| 6 May 1982 | USD | 13.75 | 14.125 | 13.625 | 13.75 | 9.1667 | -0.375 (-2.65%) | 9,200 |
| 5 May 1982 | USD | 14.125 | 14.125 | 14 | 14.125 | 9.4167 | 0.0 (0.0%) | 1,000 |
| 4 May 1982 | USD | 14.125 | 14.375 | 14 | 14.125 | 9.4167 | -0.25 (-1.74%) | 4,500 |
| 3 May 1982 | USD | 14.375 | 14.5 | 14.125 | 14.375 | 9.5833 | -0.125 (-0.86%) | 5,100 |
| 30 Apr 1982 | USD | 14.5 | 14.5 | 14 | 14.5 | 9.6667 | +0.375 (+2.65%) | 5,500 |
| 29 Apr 1982 | USD | 14.125 | 14.125 | 13.75 | 14.125 | 9.4167 | +0.375 (+2.73%) | 7,700 |
| 28 Apr 1982 | USD | 13.75 | 14.625 | 13.75 | 13.75 | 9.1667 | -0.75 (-5.17%) | 7,200 |
| 27 Apr 1982 | USD | 14.5 | 14.625 | 14.5 | 14.5 | 9.6667 | -0.125 (-0.85%) | 3,700 |
| 26 Apr 1982 | USD | 14.625 | 14.875 | 14.375 | 14.625 | 9.75 | -0.375 (-2.50%) | 12,300 |
| 23 Apr 1982 | USD | 15 | 15.25 | 14.5 | 15 | 10 | +0.25 (+1.69%) | 16,900 |
| 22 Apr 1982 | USD | 14.75 | 14.75 | 14.5 | 14.75 | 9.8333 | +0.25 (+1.72%) | 11,900 |
| 21 Apr 1982 | USD | 14.5 | 14.625 | 14.125 | 14.5 | 9.6667 | +0.375 (+2.65%) | 5,600 |
| 20 Apr 1982 | USD | 14.125 | 14.25 | 13.875 | 14.125 | 9.4167 | +0.25 (+1.80%) | 6,000 |
| 19 Apr 1982 | USD | 13.875 | 13.875 | 13.625 | 13.875 | 9.25 | +0.25 (+1.83%) | 2,200 |
| 16 Apr 1982 | USD | 13.625 | 13.75 | 13.5 | 13.625 | 9.0833 | +0.125 (+0.93%) | 3,900 |
| 15 Apr 1982 | USD | 13.5 | 13.5 | 13.375 | 13.5 | 9 | +0.125 (+0.93%) | 1,600 |
| 14 Apr 1982 | USD | 13.375 | 13.875 | 13.375 | 13.375 | 8.9167 | -0.375 (-2.73%) | 4,400 |
| 13 Apr 1982 | USD | 13.75 | 13.75 | 13.625 | 13.75 | 9.1667 | -0.125 (-0.90%) | 3,200 |
| 12 Apr 1982 | USD | 13.875 | 13.875 | 13.75 | 13.875 | 9.25 | +0.125 (+0.91%) | 2,300 |
| 8 Apr 1982 | USD | 13.75 | 13.875 | 13.625 | 13.75 | 9.1667 | 0.0 (0.0%) | 6,100 |
| 7 Apr 1982 | USD | 13.75 | 13.75 | 13.625 | 13.75 | 9.1667 | +0.125 (+0.92%) | 2,800 |
| 6 Apr 1982 | USD | 13.625 | 13.875 | 13.625 | 13.625 | 9.0833 | -0.125 (-0.91%) | 8,000 |
| 5 Apr 1982 | USD | 13.75 | 14 | 13.75 | 13.75 | 9.1667 | -0.25 (-1.79%) | 5,200 |
