| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 1982 | USD | 36.256 | 36.88 | 36.256 | 36.256 | 2.266 | -1 (-2.68%) | 21,400 |
| 14 May 1982 | USD | 37.256 | 37.504 | 37 | 37.256 | 2.3285 | +0.256 (+0.69%) | 22,800 |
| 13 May 1982 | USD | 37 | 37.752 | 36.632 | 37 | 2.3125 | -0.376 (-1.01%) | 23,400 |
| 12 May 1982 | USD | 37.376 | 38 | 37.376 | 37.376 | 2.336 | -0.504 (-1.33%) | 38,600 |
| 11 May 1982 | USD | 37.88 | 37.88 | 37.376 | 37.88 | 2.3675 | +0.624 (+1.67%) | 26,700 |
| 10 May 1982 | USD | 37.256 | 37.504 | 37 | 37.256 | 2.3285 | +0.376 (+1.02%) | 14,300 |
| 7 May 1982 | USD | 36.88 | 37.376 | 36.88 | 36.88 | 2.305 | -0.376 (-1.01%) | 34,300 |
| 6 May 1982 | USD | 37.256 | 37.376 | 37 | 37.256 | 2.3285 | 0.0 (0.0%) | 92,400 |
| 5 May 1982 | USD | 37.256 | 37.256 | 36.88 | 37.256 | 2.3285 | +0.256 (+0.69%) | 131,000 |
| 4 May 1982 | USD | 37 | 37 | 36.632 | 37 | 2.3125 | +0.744 (+2.05%) | 42,000 |
| 3 May 1982 | USD | 36.256 | 36.504 | 36.128 | 36.256 | 2.266 | -0.248 (-0.68%) | 47,200 |
| 30 Apr 1982 | USD | 36.504 | 36.752 | 35.752 | 36.504 | 2.2815 | +0.504 (+1.40%) | 48,200 |
| 29 Apr 1982 | USD | 36 | 36.376 | 35.88 | 36 | 2.25 | -0.632 (-1.73%) | 36,800 |
| 28 Apr 1982 | USD | 36.632 | 36.632 | 36.128 | 36.632 | 2.2895 | +0.504 (+1.40%) | 79,800 |
| 27 Apr 1982 | USD | 36.128 | 36.128 | 35.504 | 36.128 | 2.258 | +0.752 (+2.13%) | 79,500 |
| 26 Apr 1982 | USD | 35.376 | 35.88 | 34.88 | 35.376 | 2.211 | +0.376 (+1.07%) | 585,800 |
| 23 Apr 1982 | USD | 35 | 35.256 | 35 | 35 | 2.1875 | 0.0 (0.0%) | 21,500 |
| 22 Apr 1982 | USD | 35 | 35.256 | 34.88 | 35 | 2.1875 | 0.0 (0.0%) | 10,600 |
| 21 Apr 1982 | USD | 35 | 35.256 | 34.752 | 35 | 2.1875 | +0.12 (+0.34%) | 75,200 |
| 20 Apr 1982 | USD | 34.88 | 35.256 | 34.88 | 34.88 | 2.18 | -0.12 (-0.34%) | 25,100 |
| 19 Apr 1982 | USD | 35 | 35.376 | 34.88 | 35 | 2.1875 | +0.248 (+0.71%) | 15,700 |
| 16 Apr 1982 | USD | 34.752 | 35 | 34.632 | 34.752 | 2.172 | 0.0 (0.0%) | 6,200 |
| 15 Apr 1982 | USD | 34.752 | 35.376 | 34.752 | 34.752 | 2.172 | +0.12 (+0.35%) | 18,100 |
| 14 Apr 1982 | USD | 34.632 | 35 | 34.632 | 34.632 | 2.1645 | -0.496 (-1.41%) | 9,000 |
| 13 Apr 1982 | USD | 35.128 | 35.376 | 34.752 | 35.128 | 2.1955 | +0.376 (+1.08%) | 54,200 |
| 12 Apr 1982 | USD | 34.752 | 34.752 | 34.376 | 34.752 | 2.172 | +0.376 (+1.09%) | 10,200 |
| 8 Apr 1982 | USD | 34.376 | 35.256 | 34.256 | 34.376 | 2.1485 | -0.624 (-1.78%) | 20,600 |
| 7 Apr 1982 | USD | 35 | 35.128 | 34.504 | 35 | 2.1875 | -0.128 (-0.36%) | 14,400 |
| 6 Apr 1982 | USD | 35.128 | 35.128 | 34.256 | 35.128 | 2.1955 | +1.128 (+3.32%) | 45,800 |
| 5 Apr 1982 | USD | 34 | 34.632 | 34 | 34 | 2.125 | 0.0 (0.0%) | 17,300 |
