| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 1982 | USD | 13.875 | 14 | 13.75 | 13.875 | 4.1111 | +0.125 (+0.91%) | 3,000 |
| 20 May 1982 | USD | 13.75 | 14 | 13.75 | 13.75 | 4.0741 | -0.125 (-0.90%) | 2,900 |
| 19 May 1982 | USD | 13.875 | 14 | 13.875 | 13.875 | 4.1111 | 0.0 (0.0%) | 4,400 |
| 18 May 1982 | USD | 13.875 | 14.375 | 13.875 | 13.875 | 4.1111 | -0.375 (-2.63%) | 9,000 |
| 17 May 1982 | USD | 14.25 | 14.25 | 14 | 14.25 | 4.2222 | -0.375 (-2.56%) | 8,000 |
| 14 May 1982 | USD | 14.625 | 14.875 | 14.375 | 14.625 | 4.3333 | -0.25 (-1.68%) | 4,700 |
| 13 May 1982 | USD | 14.875 | 14.875 | 14.625 | 14.875 | 4.4074 | -0.125 (-0.83%) | 1,800 |
| 12 May 1982 | USD | 15 | 15.125 | 14.625 | 15 | 4.4444 | 0.0 (0.0%) | 4,800 |
| 11 May 1982 | USD | 15 | 15 | 14.375 | 15 | 4.4444 | +0.375 (+2.56%) | 5,200 |
| 10 May 1982 | USD | 14.625 | 14.875 | 14.5 | 14.625 | 4.3333 | -0.25 (-1.68%) | 7,300 |
| 7 May 1982 | USD | 14.875 | 15 | 14.875 | 14.875 | 4.4074 | 0.0 (0.0%) | 5,200 |
| 6 May 1982 | USD | 14.875 | 15 | 14.875 | 14.875 | 4.4074 | -0.125 (-0.83%) | 4,600 |
| 5 May 1982 | USD | 15 | 15.25 | 15 | 15 | 4.4444 | -0.125 (-0.83%) | 2,300 |
| 4 May 1982 | USD | 15.125 | 15.25 | 14.75 | 15.125 | 4.4815 | +0.5 (+3.42%) | 8,600 |
| 3 May 1982 | USD | 14.625 | 15 | 14.625 | 14.625 | 4.3333 | -0.25 (-1.68%) | 9,300 |
| 30 Apr 1982 | USD | 14.875 | 16.125 | 14.625 | 14.875 | 4.4074 | -1.375 (-8.46%) | 12,400 |
| 29 Apr 1982 | USD | 16.25 | 16.5 | 16.125 | 16.25 | 4.8148 | -0.25 (-1.52%) | 6,000 |
| 28 Apr 1982 | USD | 16.5 | 16.625 | 16.5 | 16.5 | 4.8889 | +0.125 (+0.76%) | 2,300 |
| 27 Apr 1982 | USD | 16.375 | 16.625 | 16 | 16.375 | 4.8519 | +0.25 (+1.55%) | 9,200 |
| 26 Apr 1982 | USD | 16.125 | 16.25 | 15.75 | 16.125 | 4.7778 | -0.25 (-1.53%) | 8,100 |
| 23 Apr 1982 | USD | 16.375 | 16.375 | 15.75 | 16.375 | 4.8519 | +0.625 (+3.97%) | 33,200 |
| 22 Apr 1982 | USD | 15.75 | 15.875 | 15.75 | 15.75 | 4.6667 | -0.125 (-0.79%) | 2,400 |
| 21 Apr 1982 | USD | 15.875 | 16 | 15.75 | 15.875 | 4.7037 | -0.125 (-0.78%) | 5,600 |
| 20 Apr 1982 | USD | 16 | 16.125 | 15.75 | 16 | 4.7407 | 0.0 (0.0%) | 13,200 |
| 19 Apr 1982 | USD | 16 | 16 | 15.375 | 16 | 4.7407 | +0.5 (+3.23%) | 19,500 |
| 16 Apr 1982 | USD | 15.5 | 15.75 | 15.125 | 15.5 | 4.5926 | -0.25 (-1.59%) | 9,200 |
| 15 Apr 1982 | USD | 15.75 | 15.75 | 14.625 | 15.75 | 4.6667 | +1 (+6.78%) | 8,800 |
| 14 Apr 1982 | USD | 14.75 | 15 | 14.25 | 14.75 | 4.3704 | +0.625 (+4.42%) | 4,400 |
| 13 Apr 1982 | USD | 14.125 | 14.75 | 14.125 | 14.125 | 4.1852 | -0.375 (-2.59%) | 3,500 |
| 12 Apr 1982 | USD | 14.5 | 15 | 14.5 | 14.5 | 4.2963 | -0.5 (-3.33%) | 5,400 |
