| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 1982 | USD | 16.625 | 17 | 15.75 | 16.625 | 0.8003 | +0.625 (+3.91%) | 25,600 |
| 14 May 1982 | USD | 16 | 16 | 14.625 | 16 | 0.7702 | +1.125 (+7.56%) | 23,600 |
| 13 May 1982 | USD | 14.875 | 14.875 | 14.625 | 14.875 | 0.7161 | +0.25 (+1.71%) | 11,000 |
| 12 May 1982 | USD | 14.625 | 14.75 | 14.625 | 14.625 | 0.704 | -0.125 (-0.85%) | 6,700 |
| 11 May 1982 | USD | 14.75 | 15 | 14.375 | 14.75 | 0.7101 | +0.25 (+1.72%) | 17,100 |
| 10 May 1982 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 0.698 | -0.125 (-0.85%) | 8,800 |
| 7 May 1982 | USD | 14.625 | 14.625 | 14.375 | 14.625 | 0.704 | +0.375 (+2.63%) | 12,700 |
| 6 May 1982 | USD | 14.25 | 14.5 | 14.25 | 14.25 | 0.686 | -0.125 (-0.87%) | 10,300 |
| 5 May 1982 | USD | 14.375 | 14.625 | 14.25 | 14.375 | 0.692 | +0.125 (+0.88%) | 13,100 |
| 4 May 1982 | USD | 14.25 | 14.25 | 14.125 | 14.25 | 0.686 | -0.125 (-0.87%) | 34,700 |
| 3 May 1982 | USD | 14.375 | 14.625 | 14.375 | 14.375 | 0.692 | -0.25 (-1.71%) | 2,900 |
| 30 Apr 1982 | USD | 14.625 | 14.625 | 14.5 | 14.625 | 0.704 | +0.25 (+1.74%) | 5,900 |
| 29 Apr 1982 | USD | 14.375 | 14.5 | 14.375 | 14.375 | 0.692 | -0.125 (-0.86%) | 4,700 |
| 28 Apr 1982 | USD | 14.5 | 14.5 | 14.25 | 14.5 | 0.698 | +0.25 (+1.75%) | 4,200 |
| 27 Apr 1982 | USD | 14.25 | 14.625 | 14.25 | 14.25 | 0.686 | -0.25 (-1.72%) | 12,500 |
| 26 Apr 1982 | USD | 14.5 | 14.625 | 14.375 | 14.5 | 0.698 | 0.0 (0.0%) | 10,600 |
| 23 Apr 1982 | USD | 14.5 | 14.625 | 14.375 | 14.5 | 0.698 | +0.125 (+0.87%) | 24,600 |
| 22 Apr 1982 | USD | 14.375 | 14.5 | 14.375 | 14.375 | 0.692 | 0.0 (0.0%) | 10,900 |
| 21 Apr 1982 | USD | 14.375 | 14.625 | 14.25 | 14.375 | 0.692 | +0.125 (+0.88%) | 15,300 |
| 20 Apr 1982 | USD | 14.25 | 14.375 | 14 | 14.25 | 0.686 | 0.0 (0.0%) | 12,200 |
| 19 Apr 1982 | USD | 14.25 | 14.5 | 14.25 | 14.25 | 0.686 | -0.125 (-0.87%) | 10,600 |
| 16 Apr 1982 | USD | 14.375 | 14.5 | 13.875 | 14.375 | 0.692 | +0.625 (+4.55%) | 11,400 |
| 15 Apr 1982 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 0.6619 | 0.0 (0.0%) | 8,300 |
| 14 Apr 1982 | USD | 13.75 | 14 | 13.75 | 13.75 | 0.6619 | 0.0 (0.0%) | 5,100 |
| 13 Apr 1982 | USD | 13.75 | 14 | 13.75 | 13.75 | 0.6619 | -0.25 (-1.79%) | 5,400 |
| 12 Apr 1982 | USD | 14 | 14 | 13.875 | 14 | 0.674 | -0.125 (-0.88%) | 3,800 |
| 8 Apr 1982 | USD | 14.125 | 14.125 | 13.75 | 14.125 | 0.68 | +0.25 (+1.80%) | 8,500 |
| 7 Apr 1982 | USD | 13.875 | 14.125 | 13.75 | 13.875 | 0.6679 | -0.125 (-0.89%) | 9,300 |
| 6 Apr 1982 | USD | 14 | 14 | 13.625 | 14 | 0.674 | 0.0 (0.0%) | 7,400 |
| 5 Apr 1982 | USD | 14 | 14.5 | 14 | 14 | 0.674 | -0.25 (-1.75%) | 7,700 |
