| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 1982 | USD | 44.625 | 44.75 | 44.625 | 44.625 | 5.5781 | -0.125 (-0.28%) | 400 |
| 14 May 1982 | USD | 44.75 | 44.75 | 44.5 | 44.75 | 5.5938 | 0.0 (0.0%) | 1,400 |
| 13 May 1982 | USD | 44.75 | 44.75 | 44.75 | 44.75 | 5.5938 | 0.0 (0.0%) | 700 |
| 12 May 1982 | USD | 44.75 | 45 | 44.75 | 44.75 | 5.5938 | -0.25 (-0.56%) | 3,200 |
| 11 May 1982 | USD | 45 | 45 | 45 | 45 | 5.625 | -0.25 (-0.55%) | 1,600 |
| 10 May 1982 | USD | 45.25 | 45.75 | 45.25 | 45.25 | 5.6562 | 0.0 (0.0%) | 29,600 |
| 7 May 1982 | USD | 45.25 | 45.25 | 42.5 | 45.25 | 5.6562 | +2.25 (+5.23%) | 3,800 |
| 6 May 1982 | USD | 43 | 43.5 | 41.5 | 43 | 5.375 | +1.625 (+3.93%) | 11,700 |
| 5 May 1982 | USD | 41.375 | 41.375 | 40.25 | 41.375 | 5.1719 | +0.875 (+2.16%) | 6,100 |
| 4 May 1982 | USD | 40.5 | 40.75 | 40.5 | 40.5 | 5.0625 | 0.0 (0.0%) | 300 |
| 3 May 1982 | USD | 40.5 | 40.5 | 40.125 | 40.5 | 5.0625 | +0.25 (+0.62%) | 900 |
| 30 Apr 1982 | USD | 40.25 | 40.25 | 40 | 40.25 | 5.0312 | +0.5 (+1.26%) | 4,800 |
| 29 Apr 1982 | USD | 39.75 | 39.75 | 39.75 | 39.75 | 4.9688 | 0.0 (0.0%) | 1,300 |
| 28 Apr 1982 | USD | 39.75 | 39.75 | 39.25 | 39.75 | 4.9688 | -0.25 (-0.63%) | 2,700 |
| 27 Apr 1982 | USD | 40 | 40 | 40 | 40 | 5 | 0.0 (0.0%) | 400 |
| 26 Apr 1982 | USD | 40 | 40 | 39.625 | 40 | 5 | +0.25 (+0.63%) | 1,200 |
| 23 Apr 1982 | USD | 39.75 | 40 | 39.75 | 39.75 | 4.9688 | -0.125 (-0.31%) | 2,500 |
| 22 Apr 1982 | USD | 39.875 | 40.25 | 39.875 | 39.875 | 4.9844 | -0.375 (-0.93%) | 1,500 |
| 21 Apr 1982 | USD | 40.25 | 40.25 | 39.5 | 40.25 | 5.0312 | +1 (+2.55%) | 3,800 |
| 20 Apr 1982 | USD | 39.25 | 39.375 | 39.25 | 39.25 | 4.9062 | +0.125 (+0.32%) | 200 |
| 19 Apr 1982 | USD | 39.125 | 39.125 | 39.125 | 39.125 | 4.8906 | -0.25 (-0.63%) | 1,300 |
| 16 Apr 1982 | USD | 39.375 | 39.625 | 38.875 | 39.375 | 4.9219 | +1 (+2.61%) | 2,700 |
| 15 Apr 1982 | USD | 38.375 | 38.375 | 38.125 | 38.375 | 4.7969 | -0.125 (-0.32%) | 900 |
| 14 Apr 1982 | USD | 38.5 | 38.5 | 37.75 | 38.5 | 4.8125 | +0.75 (+1.99%) | 1,000 |
| 13 Apr 1982 | USD | 37.75 | 37.75 | 36.875 | 37.75 | 4.7188 | +0.625 (+1.68%) | 2,300 |
| 12 Apr 1982 | USD | 37.125 | 37.5 | 37.125 | 37.125 | 4.6406 | 0.0 (0.0%) | 3,100 |
| 8 Apr 1982 | USD | 37.125 | 37.375 | 37 | 37.125 | 4.6406 | +0.25 (+0.68%) | 2,200 |
| 7 Apr 1982 | USD | 36.875 | 37.375 | 36.875 | 36.875 | 4.6094 | -0.5 (-1.34%) | 1,000 |
| 6 Apr 1982 | USD | 37.375 | 37.375 | 37.25 | 37.375 | 4.6719 | 0.0 (0.0%) | 1,300 |
| 5 Apr 1982 | USD | 37.375 | 37.375 | 37.375 | 37.375 | 4.6719 | +0.375 (+1.01%) | 700 |
