| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 1982 | USD | 22.6252 | 22.6252 | 22 | 22 | 5.5 | -0.625 (-2.76%) | 235,600 |
| 14 May 1982 | USD | 23.25 | 23.25 | 22.3752 | 22.6252 | 5.6563 | -0.625 (-2.69%) | 106,800 |
| 13 May 1982 | USD | 23.75 | 23.75 | 23 | 23.25 | 5.8125 | -0.625 (-2.62%) | 136,800 |
| 12 May 1982 | USD | 23.6252 | 23.8752 | 23.6252 | 23.8752 | 5.9688 | +0.5 (+2.14%) | 203,200 |
| 11 May 1982 | USD | 23.6252 | 23.75 | 23 | 23.3752 | 5.8438 | -0.25 (-1.06%) | 428,000 |
| 10 May 1982 | USD | 23.3752 | 23.75 | 23.25 | 23.6252 | 5.9063 | +0.25 (+1.07%) | 230,000 |
| 7 May 1982 | USD | 21.3752 | 23.8752 | 21.3752 | 23.3752 | 5.8438 | +2.375 (+11.31%) | 301,200 |
| 6 May 1982 | USD | 20.8752 | 21.6252 | 20.8752 | 21 | 5.25 | +1 (+5%) | 172,000 |
| 5 May 1982 | USD | 20.5 | 20.5 | 19.6252 | 20 | 5 | -0.5 (-2.44%) | 535,600 |
| 4 May 1982 | USD | 21.3752 | 21.3752 | 20.5 | 20.5 | 5.125 | -0.875 (-4.09%) | 86,000 |
| 3 May 1982 | USD | 21.75 | 21.75 | 21.3752 | 21.3752 | 5.3438 | -0.375 (-1.72%) | 22,800 |
| 30 Apr 1982 | USD | 22.3752 | 22.3752 | 21.3752 | 21.75 | 5.4375 | -0.875 (-3.87%) | 188,000 |
| 29 Apr 1982 | USD | 22.5 | 22.8752 | 22.3752 | 22.6252 | 5.6563 | +0.125 (+0.56%) | 26,400 |
| 28 Apr 1982 | USD | 23.8752 | 23.8752 | 22.5 | 22.5 | 5.625 | -1.375 (-5.76%) | 106,000 |
| 27 Apr 1982 | USD | 24.6252 | 24.6252 | 23.75 | 23.8752 | 5.9688 | -0.75 (-3.05%) | 100,000 |
| 26 Apr 1982 | USD | 24.25 | 24.6252 | 23.75 | 24.6252 | 6.1563 | +0.375 (+1.55%) | 234,000 |
| 23 Apr 1982 | USD | 24.25 | 24.25 | 23.6252 | 24.25 | 6.0625 | 0.0 (0.0%) | 108,800 |
| 22 Apr 1982 | USD | 23.6252 | 24.25 | 23.6252 | 24.25 | 6.0625 | +0.625 (+2.64%) | 85,200 |
| 21 Apr 1982 | USD | 23.75 | 24.1252 | 23.6252 | 23.6252 | 5.9063 | -0.125 (-0.53%) | 182,400 |
| 20 Apr 1982 | USD | 24.25 | 24.25 | 23.75 | 23.75 | 5.9375 | -0.75 (-3.06%) | 47,600 |
| 19 Apr 1982 | USD | 24.6252 | 24.6252 | 24.25 | 24.5 | 6.125 | -0.125 (-0.51%) | 24,400 |
| 16 Apr 1982 | USD | 24.5 | 24.6252 | 24.25 | 24.6252 | 6.1563 | +0.125 (+0.51%) | 105,600 |
| 15 Apr 1982 | USD | 24.6252 | 24.8752 | 24.5 | 24.5 | 6.125 | -0.125 (-0.51%) | 247,600 |
| 14 Apr 1982 | USD | 25 | 25 | 24.6252 | 24.6252 | 6.1563 | -0.375 (-1.50%) | 36,800 |
| 13 Apr 1982 | USD | 25 | 25 | 24.6252 | 25 | 6.25 | 0.0 (0.0%) | 79,200 |
| 12 Apr 1982 | USD | 25.5 | 25.75 | 25 | 25 | 6.25 | -0.5 (-1.96%) | 148,000 |
| 8 Apr 1982 | USD | 25.25 | 25.5 | 25.25 | 25.5 | 6.375 | +0.5 (+2%) | 105,200 |
| 7 Apr 1982 | USD | 24.25 | 25 | 24.25 | 25 | 6.25 | +0.875 (+3.63%) | 168,800 |
| 6 Apr 1982 | USD | 25.5 | 25.5 | 23.8752 | 24.1252 | 6.0313 | -1.375 (-5.39%) | 69,600 |
| 5 Apr 1982 | USD | 25.5 | 25.8752 | 25.25 | 25.5 | 6.375 | 0.0 (0.0%) | 76,400 |
