| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 1982 | USD | 43.5 | 44 | 43.5 | 43.5 | 0.3398 | 0.0 (0.0%) | 41,800 |
| 14 May 1982 | USD | 43.5 | 43.752 | 43 | 43.5 | 0.3398 | -0.752 (-1.70%) | 44,100 |
| 13 May 1982 | USD | 44.252 | 45 | 44.252 | 44.252 | 0.3457 | 0.0 (0.0%) | 18,700 |
| 12 May 1982 | USD | 44.252 | 45.752 | 44.252 | 44.252 | 0.3457 | -1.248 (-2.74%) | 98,800 |
| 11 May 1982 | USD | 45.5 | 45.752 | 44.5 | 45.5 | 0.3555 | +0.5 (+1.11%) | 27,100 |
| 10 May 1982 | USD | 45 | 45.5 | 45 | 45 | 0.3516 | -0.628 (-1.38%) | 35,400 |
| 7 May 1982 | USD | 45.628 | 46.128 | 44.376 | 45.628 | 0.3565 | +1.128 (+2.53%) | 91,200 |
| 6 May 1982 | USD | 44.5 | 44.5 | 43.628 | 44.5 | 0.3477 | +0.872 (+2.00%) | 26,500 |
| 5 May 1982 | USD | 43.628 | 44.376 | 43.628 | 43.628 | 0.3408 | -0.124 (-0.28%) | 40,400 |
| 4 May 1982 | USD | 43.752 | 43.752 | 42.752 | 43.752 | 0.3418 | +1.252 (+2.95%) | 145,100 |
| 3 May 1982 | USD | 42.5 | 42.628 | 41.876 | 42.5 | 0.332 | +0.372 (+0.88%) | 24,700 |
| 30 Apr 1982 | USD | 42.128 | 42.5 | 41.376 | 42.128 | 0.3291 | +0.376 (+0.90%) | 84,700 |
| 29 Apr 1982 | USD | 41.752 | 42.5 | 41.252 | 41.752 | 0.3262 | -0.748 (-1.76%) | 30,000 |
| 28 Apr 1982 | USD | 42.5 | 42.628 | 42 | 42.5 | 0.332 | 0.0 (0.0%) | 58,500 |
| 27 Apr 1982 | USD | 42.5 | 42.628 | 41.628 | 42.5 | 0.332 | -0.376 (-0.88%) | 47,400 |
| 26 Apr 1982 | USD | 42.876 | 43.5 | 42.628 | 42.876 | 0.335 | -0.124 (-0.29%) | 29,400 |
| 23 Apr 1982 | USD | 43 | 43 | 42.252 | 43 | 0.3359 | +0.372 (+0.87%) | 44,700 |
| 22 Apr 1982 | USD | 42.628 | 42.876 | 42.252 | 42.628 | 0.333 | +0.128 (+0.30%) | 69,000 |
| 21 Apr 1982 | USD | 42.5 | 43 | 40.752 | 42.5 | 0.332 | +1.872 (+4.61%) | 180,500 |
| 20 Apr 1982 | USD | 40.628 | 40.752 | 38.752 | 40.628 | 0.3174 | +1.376 (+3.51%) | 60,200 |
| 19 Apr 1982 | USD | 39.252 | 39.252 | 38.376 | 39.252 | 0.3067 | +1.124 (+2.95%) | 156,700 |
| 16 Apr 1982 | USD | 38.128 | 38.628 | 38.128 | 38.128 | 0.2979 | -0.124 (-0.32%) | 28,700 |
| 15 Apr 1982 | USD | 38.252 | 38.5 | 38 | 38.252 | 0.2988 | -0.748 (-1.92%) | 53,000 |
| 14 Apr 1982 | USD | 39 | 39 | 38.752 | 39 | 0.3047 | +0.248 (+0.64%) | 12,000 |
| 13 Apr 1982 | USD | 38.752 | 39.252 | 38.128 | 38.752 | 0.3028 | +0.124 (+0.32%) | 27,800 |
| 12 Apr 1982 | USD | 38.628 | 39.5 | 38.628 | 38.628 | 0.3018 | -0.248 (-0.64%) | 29,200 |
| 8 Apr 1982 | USD | 38.876 | 39.252 | 37.376 | 38.876 | 0.3037 | +1.124 (+2.98%) | 69,400 |
| 7 Apr 1982 | USD | 37.752 | 38.128 | 37.628 | 37.752 | 0.2949 | 0.0 (0.0%) | 49,800 |
| 6 Apr 1982 | USD | 37.752 | 37.752 | 36.5 | 37.752 | 0.2949 | +1.5 (+4.14%) | 72,400 |
| 5 Apr 1982 | USD | 36.252 | 36.752 | 36 | 36.252 | 0.2832 | 0.0 (0.0%) | 74,400 |
