| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 1982 | USD | 27.75 | 28 | 27.625 | 27.75 | 346.875 | +0.125 (+0.45%) | 253,900 |
| 7 May 1982 | USD | 27.625 | 27.875 | 27.125 | 27.625 | 345.3125 | +0.625 (+2.31%) | 180,100 |
| 6 May 1982 | USD | 27 | 27.25 | 26.75 | 27 | 337.5 | +0.25 (+0.93%) | 101,600 |
| 5 May 1982 | USD | 26.75 | 26.875 | 26.25 | 26.75 | 334.375 | 0.0 (0.0%) | 116,800 |
| 4 May 1982 | USD | 26.75 | 26.875 | 26.5 | 26.75 | 334.375 | 0.0 (0.0%) | 74,700 |
| 3 May 1982 | USD | 26.75 | 26.75 | 26 | 26.75 | 334.375 | -0.125 (-0.47%) | 270,900 |
| 30 Apr 1982 | USD | 26.875 | 26.875 | 26.25 | 26.875 | 335.9375 | +0.25 (+0.94%) | 429,800 |
| 29 Apr 1982 | USD | 26.625 | 27.375 | 26.625 | 26.625 | 332.8125 | -0.625 (-2.29%) | 299,800 |
| 28 Apr 1982 | USD | 27.25 | 27.5 | 27 | 27.25 | 340.625 | +0.25 (+0.93%) | 78,100 |
| 27 Apr 1982 | USD | 27 | 27.5 | 26.875 | 27 | 337.5 | -0.375 (-1.37%) | 220,700 |
| 26 Apr 1982 | USD | 27.375 | 27.625 | 27 | 27.375 | 342.1875 | +0.375 (+1.39%) | 129,100 |
| 23 Apr 1982 | USD | 27 | 27.375 | 26.875 | 27 | 337.5 | 0.0 (0.0%) | 299,600 |
| 22 Apr 1982 | USD | 27 | 27 | 26.625 | 27 | 337.5 | +0.375 (+1.41%) | 340,500 |
| 21 Apr 1982 | USD | 26.625 | 27 | 26.5 | 26.625 | 332.8125 | -0.125 (-0.47%) | 264,900 |
| 20 Apr 1982 | USD | 26.75 | 27.875 | 26.5 | 26.75 | 334.375 | -1.25 (-4.46%) | 159,200 |
| 19 Apr 1982 | USD | 28 | 28.25 | 27.75 | 28 | 350 | -0.125 (-0.44%) | 178,400 |
| 16 Apr 1982 | USD | 28.125 | 28.75 | 28.125 | 28.125 | 351.5625 | -0.75 (-2.60%) | 791,000 |
| 15 Apr 1982 | USD | 28.875 | 29 | 28.5 | 28.875 | 360.9375 | +0.125 (+0.43%) | 125,900 |
| 14 Apr 1982 | USD | 28.75 | 29 | 28.75 | 28.75 | 359.375 | 0.0 (0.0%) | 80,500 |
| 13 Apr 1982 | USD | 28.75 | 29 | 28.5 | 28.75 | 359.375 | -0.125 (-0.43%) | 56,800 |
| 12 Apr 1982 | USD | 28.875 | 29.125 | 28.5 | 28.875 | 360.9375 | +0.375 (+1.32%) | 222,700 |
| 8 Apr 1982 | USD | 28.5 | 28.75 | 28.375 | 28.5 | 356.25 | 0.0 (0.0%) | 62,000 |
| 7 Apr 1982 | USD | 28.5 | 28.875 | 28.5 | 28.5 | 356.25 | 0.0 (0.0%) | 105,500 |
| 6 Apr 1982 | USD | 28.5 | 28.625 | 28.25 | 28.5 | 356.25 | -0.125 (-0.44%) | 55,400 |
| 5 Apr 1982 | USD | 28.625 | 29.125 | 28.5 | 28.625 | 357.8125 | -0.5 (-1.72%) | 94,300 |
| 2 Apr 1982 | USD | 29.125 | 29.125 | 28.625 | 29.125 | 364.0625 | +0.5 (+1.75%) | 184,100 |
| 1 Apr 1982 | USD | 28.625 | 28.875 | 27.25 | 28.625 | 357.8125 | +0.875 (+3.15%) | 84,900 |
| 31 Mar 1982 | USD | 27.75 | 27.875 | 27.5 | 27.75 | 346.875 | -0.25 (-0.89%) | 126,000 |
| 30 Mar 1982 | USD | 28 | 28 | 27.625 | 28 | 350 | +0.375 (+1.36%) | 42,500 |
| 29 Mar 1982 | USD | 27.625 | 28.25 | 27.625 | 27.625 | 345.3125 | -0.25 (-0.90%) | 77,800 |
