| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 1982 | USD | 17.625 | 17.75 | 17.625 | 17.625 | 4.4062 | +0.375 (+2.17%) | 25,600 |
| 14 May 1982 | USD | 17.25 | 17.375 | 17.25 | 17.25 | 4.3125 | +1 (+6.15%) | 48,100 |
| 13 May 1982 | USD | 16.25 | 16.375 | 16.25 | 16.25 | 4.0625 | +0.625 (+4%) | 17,000 |
| 12 May 1982 | USD | 15.625 | 15.875 | 15.625 | 15.625 | 3.9062 | +0.125 (+0.81%) | 30,500 |
| 11 May 1982 | USD | 15.5 | 15.625 | 15.5 | 15.5 | 3.875 | +0.25 (+1.64%) | 36,300 |
| 10 May 1982 | USD | 15.25 | 15.375 | 15.25 | 15.25 | 3.8125 | -0.125 (-0.81%) | 54,600 |
| 7 May 1982 | USD | 15.375 | 15.5 | 15.375 | 15.375 | 3.8438 | -0.125 (-0.81%) | 18,200 |
| 6 May 1982 | USD | 15.5 | 15.625 | 15.5 | 15.5 | 3.875 | 0.0 (0.0%) | 10,600 |
| 5 May 1982 | USD | 15.5 | 15.625 | 15.5 | 15.5 | 3.875 | 0.0 (0.0%) | 24,700 |
| 4 May 1982 | USD | 15.5 | 15.625 | 15.5 | 15.5 | 3.875 | +0.25 (+1.64%) | 29,500 |
| 3 May 1982 | USD | 15.25 | 15.5 | 15.25 | 15.25 | 3.8125 | -0.125 (-0.81%) | 14,800 |
| 30 Apr 1982 | USD | 15.375 | 15.5 | 15.375 | 15.375 | 3.8438 | 0.0 (0.0%) | 2,700 |
| 29 Apr 1982 | USD | 15.375 | 15.625 | 15.375 | 15.375 | 3.8438 | -0.125 (-0.81%) | 17,600 |
| 28 Apr 1982 | USD | 15.5 | 15.75 | 15.5 | 15.5 | 3.875 | 0.0 (0.0%) | 24,400 |
| 27 Apr 1982 | USD | 15.5 | 15.625 | 15.5 | 15.5 | 3.875 | +0.25 (+1.64%) | 26,000 |
| 26 Apr 1982 | USD | 15.25 | 15.375 | 15.25 | 15.25 | 3.8125 | +0.125 (+0.83%) | 58,500 |
| 23 Apr 1982 | USD | 15.125 | 15.25 | 15.125 | 15.125 | 3.7812 | +0.375 (+2.54%) | 40,000 |
| 22 Apr 1982 | USD | 14.75 | 15 | 14.75 | 14.75 | 3.6875 | 0.0 (0.0%) | 4,500 |
| 21 Apr 1982 | USD | 14.75 | 15 | 14.75 | 14.75 | 3.6875 | 0.0 (0.0%) | 15,300 |
| 20 Apr 1982 | USD | 14.75 | 14.875 | 14.75 | 14.75 | 3.6875 | +0.125 (+0.85%) | 20,100 |
| 19 Apr 1982 | USD | 14.625 | 14.875 | 14.625 | 14.625 | 3.6562 | 0.0 (0.0%) | 6,700 |
| 16 Apr 1982 | USD | 14.625 | 14.875 | 14.625 | 14.625 | 3.6562 | 0.0 (0.0%) | 12,300 |
| 15 Apr 1982 | USD | 14.625 | 14.75 | 14.625 | 14.625 | 3.6562 | -0.125 (-0.85%) | 22,800 |
| 14 Apr 1982 | USD | 14.75 | 14.875 | 14.75 | 14.75 | 3.6875 | +0.5 (+3.51%) | 16,600 |
| 13 Apr 1982 | USD | 14.25 | 14.375 | 14.25 | 14.25 | 3.5625 | -0.125 (-0.87%) | 30,700 |
| 12 Apr 1982 | USD | 14.375 | 14.625 | 14.375 | 14.375 | 3.5938 | -0.25 (-1.71%) | 7,400 |
| 8 Apr 1982 | USD | 14.625 | 14.875 | 14.625 | 14.625 | 3.6562 | -0.375 (-2.50%) | 12,100 |
| 7 Apr 1982 | USD | 15 | 15.125 | 15 | 15 | 3.75 | 0.0 (0.0%) | 41,100 |
| 6 Apr 1982 | USD | 15 | 15.25 | 15 | 15 | 3.75 | +0.125 (+0.84%) | 25,600 |
| 5 Apr 1982 | USD | 14.875 | 15.125 | 14.875 | 14.875 | 3.7188 | -0.125 (-0.83%) | 32,300 |
