| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 1982 | USD | 34.626 | 35.001 | 34.5 | 34.626 | 3.019 | -0.249 (-0.71%) | 32,400 |
| 14 May 1982 | USD | 34.875 | 35.25 | 34.752 | 34.875 | 3.0407 | 0.0 (0.0%) | 14,200 |
| 13 May 1982 | USD | 34.875 | 35.25 | 34.626 | 34.875 | 3.0407 | -0.252 (-0.72%) | 36,600 |
| 12 May 1982 | USD | 35.127 | 35.376 | 34.626 | 35.127 | 3.0627 | -0.123 (-0.35%) | 31,200 |
| 11 May 1982 | USD | 35.25 | 35.625 | 35.127 | 35.25 | 3.0734 | 0.0 (0.0%) | 135,100 |
| 10 May 1982 | USD | 35.25 | 36 | 35.127 | 35.25 | 3.0734 | -0.627 (-1.75%) | 33,700 |
| 7 May 1982 | USD | 35.877 | 36.126 | 35.751 | 35.877 | 3.1281 | -0.123 (-0.34%) | 20,100 |
| 6 May 1982 | USD | 36 | 36.126 | 35.877 | 36 | 3.1388 | +0.249 (+0.70%) | 68,100 |
| 5 May 1982 | USD | 35.751 | 36.252 | 35.751 | 35.751 | 3.1171 | -0.375 (-1.04%) | 39,300 |
| 4 May 1982 | USD | 36.126 | 36.501 | 36.126 | 36.126 | 3.1498 | -0.249 (-0.68%) | 17,000 |
| 3 May 1982 | USD | 36.375 | 36.876 | 36.252 | 36.375 | 3.1715 | -0.375 (-1.02%) | 27,000 |
| 30 Apr 1982 | USD | 36.75 | 36.75 | 36.252 | 36.75 | 3.2042 | +0.624 (+1.73%) | 22,700 |
| 29 Apr 1982 | USD | 36.126 | 36.75 | 36.126 | 36.126 | 3.1498 | -0.624 (-1.70%) | 49,700 |
| 28 Apr 1982 | USD | 36.75 | 37.251 | 36.375 | 36.75 | 3.2042 | 0.0 (0.0%) | 66,800 |
| 27 Apr 1982 | USD | 36.75 | 37.251 | 36.75 | 36.75 | 3.2042 | -0.375 (-1.01%) | 38,400 |
| 26 Apr 1982 | USD | 37.125 | 37.377 | 35.877 | 37.125 | 3.2369 | +1.248 (+3.48%) | 107,600 |
| 23 Apr 1982 | USD | 35.877 | 35.877 | 35.376 | 35.877 | 3.1281 | +0.627 (+1.78%) | 78,300 |
| 22 Apr 1982 | USD | 35.25 | 35.25 | 35.001 | 35.25 | 3.0734 | +0.123 (+0.35%) | 16,700 |
| 21 Apr 1982 | USD | 35.127 | 35.502 | 35.001 | 35.127 | 3.0627 | -0.375 (-1.06%) | 29,200 |
| 20 Apr 1982 | USD | 35.502 | 35.877 | 35.376 | 35.502 | 3.0954 | -0.123 (-0.35%) | 54,500 |
| 19 Apr 1982 | USD | 35.625 | 35.625 | 35.376 | 35.625 | 3.1061 | -0.126 (-0.35%) | 7,900 |
| 16 Apr 1982 | USD | 35.751 | 35.751 | 35.127 | 35.751 | 3.1171 | +0.501 (+1.42%) | 29,000 |
| 15 Apr 1982 | USD | 35.25 | 35.751 | 35.25 | 35.25 | 3.0734 | -0.75 (-2.08%) | 20,100 |
| 14 Apr 1982 | USD | 36 | 36.375 | 35.376 | 36 | 3.1388 | -0.501 (-1.37%) | 69,900 |
| 13 Apr 1982 | USD | 36.501 | 36.75 | 36.252 | 36.501 | 3.1825 | -0.249 (-0.68%) | 94,500 |
| 12 Apr 1982 | USD | 36.75 | 37.002 | 35.751 | 36.75 | 3.2042 | +1.125 (+3.16%) | 38,700 |
| 8 Apr 1982 | USD | 35.625 | 35.877 | 35.25 | 35.625 | 3.1061 | +0.375 (+1.06%) | 40,400 |
| 7 Apr 1982 | USD | 35.25 | 35.502 | 35.25 | 35.25 | 3.0734 | -0.252 (-0.71%) | 9,600 |
| 6 Apr 1982 | USD | 35.502 | 35.625 | 35.25 | 35.502 | 3.0954 | +0.126 (+0.36%) | 28,200 |
| 5 Apr 1982 | USD | 35.376 | 35.877 | 35.25 | 35.376 | 3.0844 | -0.501 (-1.40%) | 30,000 |
