| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 1982 | USD | 63.875 | 64.625 | 63.5 | 63.875 | 15.2665 | -0.5 (-0.78%) | 522,600 |
| 11 May 1982 | USD | 64.375 | 64.75 | 64 | 64.375 | 15.386 | +0.5 (+0.78%) | 372,400 |
| 10 May 1982 | USD | 63.875 | 64.875 | 63.875 | 63.875 | 15.2665 | -0.875 (-1.35%) | 569,800 |
| 7 May 1982 | USD | 64.75 | 65.125 | 64.75 | 64.75 | 15.4756 | -0.125 (-0.19%) | 487,900 |
| 6 May 1982 | USD | 64.875 | 65.125 | 64.75 | 64.875 | 15.5055 | -0.25 (-0.38%) | 777,200 |
| 5 May 1982 | USD | 65.125 | 65.25 | 64.75 | 65.125 | 15.5652 | +0.375 (+0.58%) | 855,600 |
| 4 May 1982 | USD | 64.75 | 65.25 | 64.5 | 64.75 | 15.4756 | +0.25 (+0.39%) | 497,500 |
| 3 May 1982 | USD | 64.5 | 64.75 | 64 | 64.5 | 15.4159 | +0.25 (+0.39%) | 384,600 |
| 30 Apr 1982 | USD | 64.25 | 64.75 | 64 | 64.25 | 15.3561 | +0.125 (+0.19%) | 759,200 |
| 29 Apr 1982 | USD | 64.125 | 64.625 | 64.125 | 64.125 | 15.3262 | -0.75 (-1.16%) | 491,600 |
| 28 Apr 1982 | USD | 64.875 | 65.25 | 64.5 | 64.875 | 15.5055 | -0.25 (-0.38%) | 717,200 |
| 27 Apr 1982 | USD | 65.125 | 65.75 | 64.625 | 65.125 | 15.5652 | -0.875 (-1.33%) | 685,600 |
| 26 Apr 1982 | USD | 66 | 66.125 | 65 | 66 | 15.7744 | +0.25 (+0.38%) | 911,700 |
| 23 Apr 1982 | USD | 65.75 | 65.75 | 64.5 | 65.75 | 15.7146 | +1.375 (+2.14%) | 1,214,100 |
| 22 Apr 1982 | USD | 64.375 | 64.75 | 64 | 64.375 | 15.386 | +0.5 (+0.78%) | 645,800 |
| 21 Apr 1982 | USD | 63.875 | 63.875 | 63.25 | 63.875 | 15.2665 | +0.625 (+0.99%) | 512,200 |
| 20 Apr 1982 | USD | 63.25 | 63.875 | 63 | 63.25 | 15.1171 | -0.5 (-0.78%) | 892,800 |
| 19 Apr 1982 | USD | 63.75 | 65.125 | 63.625 | 63.75 | 15.2366 | -0.75 (-1.16%) | 1,140,600 |
| 16 Apr 1982 | USD | 64.5 | 64.875 | 64.25 | 64.5 | 15.4159 | -0.125 (-0.19%) | 689,400 |
| 15 Apr 1982 | USD | 64.625 | 64.625 | 63.375 | 64.625 | 15.4457 | +1 (+1.57%) | 1,058,800 |
| 14 Apr 1982 | USD | 63.625 | 64 | 61.25 | 63.625 | 15.2067 | +1.625 (+2.62%) | 1,277,400 |
| 13 Apr 1982 | USD | 62 | 62.75 | 61.875 | 62 | 14.8184 | -0.125 (-0.20%) | 423,500 |
| 12 Apr 1982 | USD | 62.125 | 62.5 | 62 | 62.125 | 14.8482 | -0.125 (-0.20%) | 388,200 |
| 8 Apr 1982 | USD | 62.25 | 62.5 | 61.625 | 62.25 | 14.8781 | +0.5 (+0.81%) | 654,000 |
| 7 Apr 1982 | USD | 61.75 | 62.125 | 61.5 | 61.75 | 14.7586 | 0.0 (0.0%) | 589,700 |
| 6 Apr 1982 | USD | 61.75 | 61.875 | 61 | 61.75 | 14.7586 | +0.25 (+0.41%) | 489,400 |
| 5 Apr 1982 | USD | 61.5 | 61.75 | 61.125 | 61.5 | 14.6989 | 0.0 (0.0%) | 472,200 |
| 2 Apr 1982 | USD | 61.5 | 61.875 | 61 | 61.5 | 14.6989 | +0.5 (+0.82%) | 839,400 |
| 1 Apr 1982 | USD | 61 | 61.125 | 59.875 | 61 | 14.5793 | +1.25 (+2.09%) | 650,300 |
| 31 Mar 1982 | USD | 59.75 | 60.625 | 59.625 | 59.75 | 14.2806 | -0.625 (-1.04%) | 664,700 |
