| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 1982 | USD | 53.128 | 54.752 | 53.128 | 53.128 | 3.1604 | -1.372 (-2.52%) | 118,300 |
| 18 May 1982 | USD | 54.5 | 54.876 | 54.252 | 54.5 | 3.242 | -0.376 (-0.69%) | 148,900 |
| 17 May 1982 | USD | 54.876 | 55.752 | 54.628 | 54.876 | 3.2644 | -0.752 (-1.35%) | 136,700 |
| 14 May 1982 | USD | 55.628 | 56.128 | 55.628 | 55.628 | 3.3091 | -0.5 (-0.89%) | 37,300 |
| 13 May 1982 | USD | 56.128 | 56.376 | 56 | 56.128 | 3.3388 | -0.248 (-0.44%) | 52,700 |
| 12 May 1982 | USD | 56.376 | 57.252 | 56.128 | 56.376 | 3.3536 | -0.376 (-0.66%) | 239,500 |
| 11 May 1982 | USD | 56.752 | 56.752 | 55.752 | 56.752 | 3.376 | +0.5 (+0.89%) | 120,100 |
| 10 May 1982 | USD | 56.252 | 57 | 56.252 | 56.252 | 3.3462 | -1.248 (-2.17%) | 163,000 |
| 7 May 1982 | USD | 57.5 | 58.5 | 57.252 | 57.5 | 3.4204 | -0.752 (-1.29%) | 97,500 |
| 6 May 1982 | USD | 58.252 | 59 | 58 | 58.252 | 3.4652 | 0.0 (0.0%) | 259,400 |
| 5 May 1982 | USD | 58.252 | 58.876 | 58.128 | 58.252 | 3.4652 | -0.248 (-0.42%) | 66,500 |
| 4 May 1982 | USD | 58.5 | 58.752 | 58 | 58.5 | 3.4799 | +0.624 (+1.08%) | 114,600 |
| 3 May 1982 | USD | 57.876 | 57.876 | 57.128 | 57.876 | 3.4428 | +0.376 (+0.65%) | 143,000 |
| 30 Apr 1982 | USD | 57.5 | 58 | 57.252 | 57.5 | 3.4204 | +0.124 (+0.22%) | 50,100 |
| 29 Apr 1982 | USD | 57.376 | 58.128 | 57.376 | 57.376 | 3.4131 | -0.624 (-1.08%) | 89,300 |
| 28 Apr 1982 | USD | 58 | 58.876 | 58 | 58 | 3.4502 | -0.376 (-0.64%) | 85,700 |
| 27 Apr 1982 | USD | 58.376 | 59 | 58.252 | 58.376 | 3.4726 | -0.624 (-1.06%) | 123,200 |
| 26 Apr 1982 | USD | 59 | 59.376 | 58.376 | 59 | 3.5097 | +0.624 (+1.07%) | 110,400 |
| 23 Apr 1982 | USD | 58.376 | 58.376 | 57.752 | 58.376 | 3.4726 | +0.624 (+1.08%) | 128,600 |
| 22 Apr 1982 | USD | 57.752 | 58.128 | 56.628 | 57.752 | 3.4354 | +1.252 (+2.22%) | 181,200 |
| 21 Apr 1982 | USD | 56.5 | 56.876 | 55.752 | 56.5 | 3.361 | +0.124 (+0.22%) | 77,500 |
| 20 Apr 1982 | USD | 56.376 | 57.252 | 56.376 | 56.376 | 3.3536 | -0.752 (-1.32%) | 114,400 |
| 19 Apr 1982 | USD | 57.128 | 57.628 | 56.376 | 57.128 | 3.3983 | +0.876 (+1.56%) | 117,700 |
| 16 Apr 1982 | USD | 56.252 | 56.628 | 54.876 | 56.252 | 3.3462 | +1.252 (+2.28%) | 213,600 |
| 15 Apr 1982 | USD | 55 | 55.128 | 54.376 | 55 | 3.2717 | -0.252 (-0.46%) | 46,100 |
| 14 Apr 1982 | USD | 55.252 | 55.752 | 54.752 | 55.252 | 3.2867 | -0.748 (-1.34%) | 62,800 |
| 13 Apr 1982 | USD | 56 | 56 | 55.876 | 56 | 3.3312 | -0.128 (-0.23%) | 30,300 |
| 12 Apr 1982 | USD | 56.128 | 56.252 | 56 | 56.128 | 3.3388 | +0.128 (+0.23%) | 51,900 |
| 8 Apr 1982 | USD | 56 | 56.128 | 55.752 | 56 | 3.3312 | 0.0 (0.0%) | 58,400 |
| 7 Apr 1982 | USD | 56 | 56.752 | 56 | 56 | 3.3312 | -0.376 (-0.67%) | 143,100 |
