| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 1982 | USD | 147.9428 | 155.4909 | 147.9428 | 147.9428 | 12.25 | -6.038 (-3.92%) | 17,900 |
| 14 May 1982 | USD | 153.9813 | 155.4909 | 153.9813 | 153.9813 | 12.75 | -1.51 (-0.97%) | 10,600 |
| 13 May 1982 | USD | 155.4909 | 160.0198 | 155.4909 | 155.4909 | 12.875 | -4.529 (-2.83%) | 11,900 |
| 12 May 1982 | USD | 160.0198 | 163.039 | 157.0005 | 160.0198 | 13.25 | 0.0 (0.0%) | 36,500 |
| 11 May 1982 | USD | 160.0198 | 163.039 | 155.4909 | 160.0198 | 13.25 | +6.038 (+3.92%) | 43,400 |
| 10 May 1982 | USD | 153.9813 | 155.4909 | 153.9813 | 153.9813 | 12.75 | 0.0 (0.0%) | 6,200 |
| 7 May 1982 | USD | 153.9813 | 155.4909 | 150.962 | 153.9813 | 12.75 | +3.019 (+2.00%) | 32,300 |
| 6 May 1982 | USD | 150.962 | 152.4717 | 144.9236 | 150.962 | 12.5 | +6.038 (+4.17%) | 37,000 |
| 5 May 1982 | USD | 144.9236 | 146.4332 | 143.4139 | 144.9236 | 12 | -1.51 (-1.03%) | 22,000 |
| 4 May 1982 | USD | 146.4332 | 149.4524 | 146.4332 | 146.4332 | 12.125 | -3.019 (-2.02%) | 21,100 |
| 3 May 1982 | USD | 149.4524 | 149.4524 | 146.4332 | 149.4524 | 12.375 | +1.51 (+1.02%) | 6,000 |
| 30 Apr 1982 | USD | 147.9428 | 147.9428 | 146.4332 | 147.9428 | 12.25 | +1.51 (+1.03%) | 4,800 |
| 29 Apr 1982 | USD | 146.4332 | 147.9428 | 144.9236 | 146.4332 | 12.125 | -1.51 (-1.02%) | 23,600 |
| 28 Apr 1982 | USD | 147.9428 | 147.9428 | 144.9236 | 147.9428 | 12.25 | +3.019 (+2.08%) | 5,900 |
| 27 Apr 1982 | USD | 144.9236 | 146.4332 | 143.4139 | 144.9236 | 12 | 0.0 (0.0%) | 22,300 |
| 26 Apr 1982 | USD | 144.9236 | 144.9236 | 134.3562 | 144.9236 | 12 | +9.058 (+6.67%) | 28,300 |
| 23 Apr 1982 | USD | 135.8658 | 138.8851 | 134.3562 | 135.8658 | 11.25 | 0.0 (0.0%) | 52,100 |
| 22 Apr 1982 | USD | 135.8658 | 138.8851 | 135.8658 | 135.8658 | 11.25 | -3.019 (-2.17%) | 33,500 |
| 21 Apr 1982 | USD | 138.8851 | 143.4139 | 134.3562 | 138.8851 | 11.5 | -6.038 (-4.17%) | 321,600 |
| 20 Apr 1982 | USD | 144.9236 | 147.9428 | 144.9236 | 144.9236 | 12 | -4.529 (-3.03%) | 60,600 |
| 19 Apr 1982 | USD | 149.4524 | 150.962 | 147.9428 | 149.4524 | 12.375 | -1.51 (-1.00%) | 8,000 |
| 16 Apr 1982 | USD | 150.962 | 150.962 | 147.9428 | 150.962 | 12.5 | +1.51 (+1.01%) | 13,800 |
| 15 Apr 1982 | USD | 149.4524 | 152.4717 | 146.4332 | 149.4524 | 12.375 | -4.529 (-2.94%) | 123,700 |
| 14 Apr 1982 | USD | 153.9813 | 157.0005 | 150.962 | 153.9813 | 12.75 | -3.019 (-1.92%) | 8,600 |
| 13 Apr 1982 | USD | 157.0005 | 157.0005 | 155.4909 | 157.0005 | 13 | 0.0 (0.0%) | 9,400 |
| 12 Apr 1982 | USD | 157.0005 | 157.0005 | 155.4909 | 157.0005 | 13 | +1.51 (+0.97%) | 63,300 |
| 8 Apr 1982 | USD | 155.4909 | 157.0005 | 153.9813 | 155.4909 | 12.875 | 0.0 (0.0%) | 9,300 |
| 7 Apr 1982 | USD | 155.4909 | 158.5101 | 155.4909 | 155.4909 | 12.875 | -1.51 (-0.96%) | 14,100 |
| 6 Apr 1982 | USD | 157.0005 | 157.0005 | 155.4909 | 157.0005 | 13 | 0.0 (0.0%) | 17,200 |
| 5 Apr 1982 | USD | 157.0005 | 158.5101 | 155.4909 | 157.0005 | 13 | 0.0 (0.0%) | 14,600 |
