| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 1982 | USD | 17.625 | 17.875 | 17.5 | 17.625 | 5.875 | +0.125 (+0.71%) | 70,500 |
| 25 Mar 1982 | USD | 17.5 | 17.75 | 17.375 | 17.5 | 5.8333 | -0.125 (-0.71%) | 83,300 |
| 24 Mar 1982 | USD | 17.625 | 18.125 | 17.625 | 17.625 | 5.875 | -0.5 (-2.76%) | 75,700 |
| 23 Mar 1982 | USD | 18.125 | 18.25 | 17.75 | 18.125 | 6.0417 | 0.0 (0.0%) | 147,200 |
| 22 Mar 1982 | USD | 18.125 | 18.375 | 17.875 | 18.125 | 6.0417 | +0.5 (+2.84%) | 82,800 |
| 19 Mar 1982 | USD | 17.625 | 18 | 17.625 | 17.625 | 5.875 | -0.5 (-2.76%) | 67,700 |
| 18 Mar 1982 | USD | 18.125 | 18.25 | 16.75 | 18.125 | 6.0417 | +1.25 (+7.41%) | 205,300 |
| 17 Mar 1982 | USD | 16.875 | 16.875 | 16.375 | 16.875 | 5.625 | +0.5 (+3.05%) | 88,800 |
| 16 Mar 1982 | USD | 16.375 | 16.875 | 16.25 | 16.375 | 5.4583 | 0.0 (0.0%) | 95,000 |
| 15 Mar 1982 | USD | 16.375 | 16.5 | 16 | 16.375 | 5.4583 | +0.125 (+0.77%) | 123,900 |
| 12 Mar 1982 | USD | 16.25 | 16.375 | 15.875 | 16.25 | 5.4167 | +0.375 (+2.36%) | 110,100 |
| 11 Mar 1982 | USD | 15.875 | 16 | 15.5 | 15.875 | 5.2917 | +0.375 (+2.42%) | 129,000 |
| 10 Mar 1982 | USD | 15.5 | 16 | 15.25 | 15.5 | 5.1667 | +0.125 (+0.81%) | 369,400 |
| 9 Mar 1982 | USD | 15.375 | 15.875 | 15.125 | 15.375 | 5.125 | -0.25 (-1.60%) | 402,900 |
| 8 Mar 1982 | USD | 15.625 | 16.625 | 15.625 | 15.625 | 5.2083 | -0.75 (-4.58%) | 152,000 |
| 5 Mar 1982 | USD | 16.375 | 16.75 | 16.125 | 16.375 | 5.4583 | +0.125 (+0.77%) | 82,000 |
| 4 Mar 1982 | USD | 16.25 | 16.375 | 15.75 | 16.25 | 5.4167 | +0.125 (+0.78%) | 233,800 |
| 3 Mar 1982 | USD | 16.125 | 16.875 | 16.125 | 16.125 | 5.375 | -1 (-5.84%) | 248,200 |
| 2 Mar 1982 | USD | 17.125 | 18 | 17.125 | 17.125 | 5.7083 | -0.25 (-1.44%) | 232,200 |
| 1 Mar 1982 | USD | 17.375 | 17.75 | 17.25 | 17.375 | 5.7917 | +0.125 (+0.72%) | 106,500 |
| 26 Feb 1982 | USD | 17.25 | 17.75 | 17.25 | 17.25 | 5.75 | -0.5 (-2.82%) | 205,700 |
| 25 Feb 1982 | USD | 17.75 | 18 | 17.375 | 17.75 | 5.9167 | -0.125 (-0.70%) | 253,000 |
| 24 Feb 1982 | USD | 17.875 | 18 | 17.125 | 17.875 | 5.9583 | +0.875 (+5.15%) | 433,000 |
| 23 Feb 1982 | USD | 17 | 18 | 17 | 17 | 5.6667 | -0.75 (-4.23%) | 199,400 |
| 22 Feb 1982 | USD | 17.75 | 19.375 | 17.75 | 17.75 | 5.9167 | -1.5 (-7.79%) | 91,200 |
| 19 Feb 1982 | USD | 19.25 | 19.5 | 19 | 19.25 | 6.4167 | -0.125 (-0.65%) | 65,500 |
| 18 Feb 1982 | USD | 19.375 | 19.5 | 19.125 | 19.375 | 6.4583 | +0.25 (+1.31%) | 161,700 |
| 17 Feb 1982 | USD | 19.125 | 19.5 | 19 | 19.125 | 6.375 | -0.25 (-1.29%) | 74,800 |
| 16 Feb 1982 | USD | 19.375 | 19.625 | 19.125 | 19.375 | 6.4583 | -0.375 (-1.90%) | 90,800 |
| 15 Feb 1982 | USD | 19.75 | 19.75 | 19.75 | 19.75 | 6.5833 | 0.0 (0.0%) | 0 |
