| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 1982 | USD | 21.626 | 21.75 | 21.5 | 21.626 | 7.2087 | -0.124 (-0.57%) | 87,500 |
| 7 May 1982 | USD | 21.75 | 21.75 | 21.5 | 21.75 | 7.25 | +0.25 (+1.16%) | 100,900 |
| 6 May 1982 | USD | 21.5 | 21.626 | 21.251 | 21.5 | 7.1667 | +0.125 (+0.58%) | 187,600 |
| 5 May 1982 | USD | 21.375 | 21.375 | 21.125 | 21.375 | 7.125 | +0.25 (+1.18%) | 55,800 |
| 4 May 1982 | USD | 21.125 | 21.251 | 21 | 21.125 | 7.0417 | 0.0 (0.0%) | 58,400 |
| 3 May 1982 | USD | 21.125 | 21.251 | 21 | 21.125 | 7.0417 | +0.125 (+0.60%) | 56,900 |
| 30 Apr 1982 | USD | 21 | 21.251 | 20.876 | 21 | 7 | -0.125 (-0.59%) | 29,000 |
| 29 Apr 1982 | USD | 21.125 | 21.5 | 21 | 21.125 | 7.0417 | -0.25 (-1.17%) | 51,400 |
| 28 Apr 1982 | USD | 21.375 | 21.5 | 21.125 | 21.375 | 7.125 | +0.25 (+1.18%) | 60,000 |
| 27 Apr 1982 | USD | 21.125 | 21.375 | 21 | 21.125 | 7.0417 | 0.0 (0.0%) | 188,200 |
| 26 Apr 1982 | USD | 21.125 | 21.251 | 21 | 21.125 | 7.0417 | -0.126 (-0.59%) | 38,800 |
| 23 Apr 1982 | USD | 21.251 | 21.375 | 20.75 | 21.251 | 7.0837 | +0.501 (+2.41%) | 311,500 |
| 22 Apr 1982 | USD | 20.75 | 20.876 | 20.501 | 20.75 | 6.9167 | +0.249 (+1.21%) | 256,300 |
| 21 Apr 1982 | USD | 20.501 | 20.625 | 20.25 | 20.501 | 6.8337 | +0.126 (+0.62%) | 64,600 |
| 20 Apr 1982 | USD | 20.375 | 20.625 | 20.25 | 20.375 | 6.7917 | -0.126 (-0.61%) | 194,300 |
| 19 Apr 1982 | USD | 20.501 | 20.625 | 20.501 | 20.501 | 6.8337 | 0.0 (0.0%) | 66,400 |
| 16 Apr 1982 | USD | 20.501 | 20.75 | 20.501 | 20.501 | 6.8337 | 0.0 (0.0%) | 83,200 |
| 15 Apr 1982 | USD | 20.501 | 20.625 | 20.375 | 20.501 | 6.8337 | -0.124 (-0.60%) | 139,600 |
| 14 Apr 1982 | USD | 20.625 | 20.625 | 20.375 | 20.625 | 6.875 | +0.25 (+1.23%) | 84,100 |
| 13 Apr 1982 | USD | 20.375 | 20.501 | 20.25 | 20.375 | 6.7917 | +0.125 (+0.62%) | 333,100 |
| 12 Apr 1982 | USD | 20.25 | 20.25 | 20 | 20.25 | 6.75 | +0.25 (+1.25%) | 51,400 |
| 8 Apr 1982 | USD | 20 | 20.126 | 19.875 | 20 | 6.6667 | +0.125 (+0.63%) | 74,600 |
| 7 Apr 1982 | USD | 19.875 | 20 | 19.751 | 19.875 | 6.625 | +0.25 (+1.27%) | 44,900 |
| 6 Apr 1982 | USD | 19.625 | 19.751 | 19.5 | 19.625 | 6.5417 | +0.125 (+0.64%) | 123,300 |
| 5 Apr 1982 | USD | 19.5 | 19.751 | 19.5 | 19.5 | 6.5 | -0.251 (-1.27%) | 98,400 |
| 2 Apr 1982 | USD | 19.751 | 19.751 | 19.376 | 19.751 | 6.5837 | +0.251 (+1.29%) | 82,800 |
| 1 Apr 1982 | USD | 19.5 | 19.5 | 19.25 | 19.5 | 6.5 | +0.124 (+0.64%) | 56,700 |
| 31 Mar 1982 | USD | 19.376 | 19.5 | 19.25 | 19.376 | 6.4587 | -0.124 (-0.64%) | 102,700 |
| 30 Mar 1982 | USD | 19.5 | 19.751 | 19.376 | 19.5 | 6.5 | -0.375 (-1.89%) | 50,300 |
| 29 Mar 1982 | USD | 19.875 | 20 | 19.625 | 19.875 | 6.625 | 0.0 (0.0%) | 258,900 |
