| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 1982 | USD | 17.75 | 17.75 | 17.625 | 17.75 | 17.75 | +0.125 (+0.71%) | 135,800 |
| 7 May 1982 | USD | 17.625 | 17.75 | 17.625 | 17.625 | 17.625 | 0.0 (0.0%) | 140,600 |
| 6 May 1982 | USD | 17.625 | 17.625 | 17.5 | 17.625 | 17.625 | +0.25 (+1.44%) | 142,500 |
| 5 May 1982 | USD | 17.375 | 17.5 | 17.375 | 17.375 | 17.375 | 0.0 (0.0%) | 21,100 |
| 4 May 1982 | USD | 17.375 | 17.5 | 17.25 | 17.375 | 17.375 | +0.125 (+0.72%) | 130,600 |
| 3 May 1982 | USD | 17.25 | 17.5 | 17.25 | 17.25 | 17.25 | -0.125 (-0.72%) | 73,800 |
| 30 Apr 1982 | USD | 17.375 | 17.5 | 17.25 | 17.375 | 17.375 | 0.0 (0.0%) | 22,200 |
| 29 Apr 1982 | USD | 17.375 | 17.5 | 17.25 | 17.375 | 17.375 | 0.0 (0.0%) | 42,400 |
| 28 Apr 1982 | USD | 17.375 | 17.375 | 17.25 | 17.375 | 17.375 | 0.0 (0.0%) | 42,200 |
| 27 Apr 1982 | USD | 17.375 | 17.625 | 17.25 | 17.375 | 17.375 | -0.25 (-1.42%) | 67,900 |
| 26 Apr 1982 | USD | 17.625 | 17.625 | 17.375 | 17.625 | 17.625 | 0.0 (0.0%) | 100,000 |
| 23 Apr 1982 | USD | 17.625 | 17.75 | 17.5 | 17.625 | 17.625 | 0.0 (0.0%) | 43,300 |
| 22 Apr 1982 | USD | 17.625 | 17.625 | 17.25 | 17.625 | 17.625 | +0.375 (+2.17%) | 240,700 |
| 21 Apr 1982 | USD | 17.25 | 17.375 | 17.125 | 17.25 | 17.25 | -0.125 (-0.72%) | 38,000 |
| 20 Apr 1982 | USD | 17.375 | 17.375 | 17.125 | 17.375 | 17.375 | 0.0 (0.0%) | 31,200 |
| 19 Apr 1982 | USD | 17.375 | 17.5 | 17.25 | 17.375 | 17.375 | -0.625 (-3.47%) | 79,700 |
| 16 Apr 1982 | USD | 18 | 18.125 | 17.875 | 18 | 18 | +0.125 (+0.70%) | 111,100 |
| 15 Apr 1982 | USD | 17.875 | 18 | 17.875 | 17.875 | 17.875 | -0.125 (-0.69%) | 35,500 |
| 14 Apr 1982 | USD | 18 | 18 | 17.875 | 18 | 18 | +0.125 (+0.70%) | 22,200 |
| 13 Apr 1982 | USD | 17.875 | 18 | 17.75 | 17.875 | 17.875 | 0.0 (0.0%) | 52,400 |
| 12 Apr 1982 | USD | 17.875 | 17.875 | 17.625 | 17.875 | 17.875 | +0.25 (+1.42%) | 36,800 |
| 8 Apr 1982 | USD | 17.625 | 17.75 | 17.625 | 17.625 | 17.625 | -0.125 (-0.70%) | 26,600 |
| 7 Apr 1982 | USD | 17.75 | 17.875 | 17.5 | 17.75 | 17.75 | 0.0 (0.0%) | 193,300 |
| 6 Apr 1982 | USD | 17.75 | 17.75 | 17.5 | 17.75 | 17.75 | +0.25 (+1.43%) | 21,100 |
| 5 Apr 1982 | USD | 17.5 | 17.75 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 218,600 |
| 2 Apr 1982 | USD | 17.5 | 17.625 | 17.5 | 17.5 | 17.5 | -0.125 (-0.71%) | 155,500 |
| 1 Apr 1982 | USD | 17.625 | 17.625 | 17.375 | 17.625 | 17.625 | +0.125 (+0.71%) | 32,900 |
| 31 Mar 1982 | USD | 17.5 | 17.5 | 17.375 | 17.5 | 17.5 | +0.125 (+0.72%) | 15,300 |
| 30 Mar 1982 | USD | 17.375 | 17.5 | 17.375 | 17.375 | 17.375 | -0.125 (-0.71%) | 28,700 |
| 29 Mar 1982 | USD | 17.5 | 17.625 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 10,700 |
