| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 1982 | USD | 30.75 | 32.004 | 30.75 | 30.75 | 51.25 | -1.5 (-4.65%) | 39,900 |
| 27 May 1982 | USD | 32.25 | 32.25 | 31.752 | 32.25 | 53.75 | +0.498 (+1.57%) | 14,000 |
| 26 May 1982 | USD | 31.752 | 31.752 | 31.38 | 31.752 | 52.92 | +0.252 (+0.80%) | 43,900 |
| 25 May 1982 | USD | 31.5 | 31.752 | 31.38 | 31.5 | 52.5 | -0.126 (-0.40%) | 5,900 |
| 24 May 1982 | USD | 31.626 | 31.626 | 31.254 | 31.626 | 52.71 | -0.126 (-0.40%) | 3,300 |
| 21 May 1982 | USD | 31.752 | 31.752 | 31.5 | 31.752 | 52.92 | +0.252 (+0.80%) | 2,200 |
| 20 May 1982 | USD | 31.5 | 31.752 | 31.002 | 31.5 | 52.5 | +0.498 (+1.61%) | 5,200 |
| 19 May 1982 | USD | 31.002 | 31.002 | 30.75 | 31.002 | 51.67 | +0.126 (+0.41%) | 5,900 |
| 18 May 1982 | USD | 30.876 | 30.876 | 30.504 | 30.876 | 51.46 | -0.126 (-0.41%) | 9,600 |
| 17 May 1982 | USD | 31.002 | 31.002 | 30.504 | 31.002 | 51.67 | +0.75 (+2.48%) | 24,000 |
| 14 May 1982 | USD | 30.252 | 32.004 | 30.252 | 30.252 | 50.42 | -1.998 (-6.20%) | 62,000 |
| 13 May 1982 | USD | 32.25 | 33 | 32.25 | 32.25 | 53.75 | -1.002 (-3.01%) | 29,400 |
| 12 May 1982 | USD | 33.252 | 33.63 | 33.252 | 33.252 | 55.42 | -0.252 (-0.75%) | 6,500 |
| 11 May 1982 | USD | 33.504 | 33.75 | 33.504 | 33.504 | 55.84 | -0.126 (-0.37%) | 8,500 |
| 10 May 1982 | USD | 33.63 | 33.876 | 33.63 | 33.63 | 56.05 | -0.12 (-0.36%) | 1,400 |
| 7 May 1982 | USD | 33.75 | 34.002 | 33.75 | 33.75 | 56.25 | -0.252 (-0.74%) | 6,800 |
| 6 May 1982 | USD | 34.002 | 34.002 | 33.504 | 34.002 | 56.67 | +0.624 (+1.87%) | 31,700 |
| 5 May 1982 | USD | 33.378 | 33.378 | 33.252 | 33.378 | 55.63 | -0.126 (-0.38%) | 33,800 |
| 4 May 1982 | USD | 33.504 | 33.63 | 33.504 | 33.504 | 55.84 | 0.0 (0.0%) | 6,100 |
| 3 May 1982 | USD | 33.504 | 34.002 | 33.504 | 33.504 | 55.84 | -0.372 (-1.10%) | 2,900 |
| 30 Apr 1982 | USD | 33.876 | 34.128 | 33.75 | 33.876 | 56.46 | -0.126 (-0.37%) | 79,300 |
| 29 Apr 1982 | USD | 34.002 | 34.002 | 33.504 | 34.002 | 56.67 | +0.498 (+1.49%) | 32,100 |
| 28 Apr 1982 | USD | 33.504 | 34.254 | 33.504 | 33.504 | 55.84 | -0.624 (-1.83%) | 9,500 |
| 27 Apr 1982 | USD | 34.128 | 34.5 | 33.75 | 34.128 | 56.88 | 0.0 (0.0%) | 38,500 |
| 26 Apr 1982 | USD | 34.128 | 34.38 | 33.504 | 34.128 | 56.88 | +0.624 (+1.86%) | 22,700 |
| 23 Apr 1982 | USD | 33.504 | 33.75 | 33.504 | 33.504 | 55.84 | +0.252 (+0.76%) | 4,000 |
| 22 Apr 1982 | USD | 33.252 | 33.252 | 31.5 | 33.252 | 55.42 | +1.626 (+5.14%) | 25,800 |
| 21 Apr 1982 | USD | 31.626 | 31.626 | 31.254 | 31.626 | 52.71 | +0.372 (+1.19%) | 3,400 |
| 20 Apr 1982 | USD | 31.254 | 32.004 | 31.254 | 31.254 | 52.09 | -0.75 (-2.34%) | 26,200 |
| 19 Apr 1982 | USD | 32.004 | 32.25 | 31.002 | 32.004 | 53.34 | +1.254 (+4.08%) | 66,800 |
