| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 1982 | USD | 22.75 | 22.875 | 22.375 | 22.75 | 4.9115 | -0.625 (-2.67%) | 20,700 |
| 14 May 1982 | USD | 23.375 | 23.5 | 23 | 23.375 | 5.0464 | 0.0 (0.0%) | 10,800 |
| 13 May 1982 | USD | 23.375 | 24.125 | 23.375 | 23.375 | 5.0464 | -0.625 (-2.60%) | 17,500 |
| 12 May 1982 | USD | 24 | 24.75 | 23.75 | 24 | 5.1813 | -0.125 (-0.52%) | 78,200 |
| 11 May 1982 | USD | 24.125 | 24.25 | 23 | 24.125 | 5.2083 | +1 (+4.32%) | 235,900 |
| 10 May 1982 | USD | 23.125 | 23.375 | 22.125 | 23.125 | 4.9924 | +0.25 (+1.09%) | 57,100 |
| 7 May 1982 | USD | 22.875 | 23.5 | 22.625 | 22.875 | 4.9385 | +0.375 (+1.67%) | 87,800 |
| 6 May 1982 | USD | 22.5 | 22.875 | 21.75 | 22.5 | 4.8575 | +0.875 (+4.05%) | 67,900 |
| 5 May 1982 | USD | 21.625 | 22.125 | 21.375 | 21.625 | 4.6686 | +0.125 (+0.58%) | 93,800 |
| 4 May 1982 | USD | 21.5 | 21.75 | 21 | 21.5 | 4.6416 | +0.5 (+2.38%) | 62,200 |
| 3 May 1982 | USD | 21 | 21.125 | 20.5 | 21 | 4.5337 | 0.0 (0.0%) | 51,600 |
| 30 Apr 1982 | USD | 21 | 21 | 20.5 | 21 | 4.5337 | +0.75 (+3.70%) | 31,200 |
| 29 Apr 1982 | USD | 20.25 | 20.625 | 19.875 | 20.25 | 4.3718 | -0.125 (-0.61%) | 9,400 |
| 28 Apr 1982 | USD | 20.375 | 20.625 | 20.125 | 20.375 | 4.3987 | -0.125 (-0.61%) | 25,200 |
| 27 Apr 1982 | USD | 20.5 | 20.875 | 20 | 20.5 | 4.4257 | -0.375 (-1.80%) | 22,900 |
| 26 Apr 1982 | USD | 20.875 | 21 | 20.625 | 20.875 | 4.5067 | -0.125 (-0.60%) | 24,000 |
| 23 Apr 1982 | USD | 21 | 21 | 20.5 | 21 | 4.5337 | +0.25 (+1.20%) | 27,100 |
| 22 Apr 1982 | USD | 20.75 | 21 | 20.25 | 20.75 | 4.4797 | +0.125 (+0.61%) | 62,700 |
| 21 Apr 1982 | USD | 20.625 | 21 | 20.375 | 20.625 | 4.4527 | -0.125 (-0.60%) | 159,500 |
| 20 Apr 1982 | USD | 20.75 | 21.25 | 20.5 | 20.75 | 4.4797 | -0.25 (-1.19%) | 31,800 |
| 19 Apr 1982 | USD | 21 | 21.125 | 20.625 | 21 | 4.5337 | -0.125 (-0.59%) | 32,900 |
| 16 Apr 1982 | USD | 21.125 | 21.375 | 20.625 | 21.125 | 4.5607 | +0.125 (+0.60%) | 27,400 |
| 15 Apr 1982 | USD | 21 | 21.125 | 20.5 | 21 | 4.5337 | -0.25 (-1.18%) | 35,500 |
| 14 Apr 1982 | USD | 21.25 | 21.375 | 21 | 21.25 | 4.5877 | +0.125 (+0.59%) | 27,700 |
| 13 Apr 1982 | USD | 21.125 | 21.375 | 21.125 | 21.125 | 4.5607 | -0.125 (-0.59%) | 33,900 |
| 12 Apr 1982 | USD | 21.25 | 21.25 | 20.875 | 21.25 | 4.5877 | 0.0 (0.0%) | 55,900 |
| 8 Apr 1982 | USD | 21.25 | 21.375 | 20.75 | 21.25 | 4.5877 | 0.0 (0.0%) | 47,400 |
| 7 Apr 1982 | USD | 21.25 | 22 | 20.75 | 21.25 | 4.5877 | -0.625 (-2.86%) | 35,400 |
| 6 Apr 1982 | USD | 21.875 | 22.375 | 20.375 | 21.875 | 4.7226 | +1.125 (+5.42%) | 51,600 |
| 5 Apr 1982 | USD | 20.75 | 20.875 | 20.25 | 20.75 | 4.4797 | +0.5 (+2.47%) | 24,200 |
