| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 17.25 | 17.25 | 16.875 | 17.25 | 11.5 | +0.25 (+1.47%) | 4,900 |
| 10 Dec 1982 | USD | 17 | 17 | 16.75 | 17 | 11.3333 | +0.125 (+0.74%) | 4,100 |
| 9 Dec 1982 | USD | 16.875 | 17 | 16.75 | 16.875 | 11.25 | -0.125 (-0.74%) | 6,200 |
| 8 Dec 1982 | USD | 17 | 17 | 16.75 | 17 | 11.3333 | 0.0 (0.0%) | 5,400 |
| 7 Dec 1982 | USD | 17 | 17 | 16.75 | 17 | 11.3333 | +0.375 (+2.26%) | 8,900 |
| 6 Dec 1982 | USD | 16.625 | 17 | 16.5 | 16.625 | 11.0833 | -0.25 (-1.48%) | 14,400 |
| 3 Dec 1982 | USD | 16.875 | 16.875 | 16.5 | 16.875 | 11.25 | +0.25 (+1.50%) | 6,400 |
| 2 Dec 1982 | USD | 16.625 | 16.625 | 16.125 | 16.625 | 11.0833 | +0.375 (+2.31%) | 8,800 |
| 1 Dec 1982 | USD | 16.25 | 16.625 | 16.25 | 16.25 | 10.8333 | -0.125 (-0.76%) | 6,000 |
| 30 Nov 1982 | USD | 16.375 | 16.375 | 16.25 | 16.375 | 10.9167 | +0.125 (+0.77%) | 4,900 |
| 29 Nov 1982 | USD | 16.25 | 16.375 | 16.125 | 16.25 | 10.8333 | -0.125 (-0.76%) | 4,800 |
| 26 Nov 1982 | USD | 16.375 | 16.375 | 16.25 | 16.375 | 10.9167 | +0.125 (+0.77%) | 1,600 |
| 25 Nov 1982 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 10.8333 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 16.25 | 16.375 | 16 | 16.25 | 10.8333 | +0.25 (+1.56%) | 6,400 |
| 23 Nov 1982 | USD | 16 | 16.125 | 15.625 | 16 | 10.6667 | +0.125 (+0.79%) | 5,700 |
| 22 Nov 1982 | USD | 15.875 | 16.125 | 15.75 | 15.875 | 10.5833 | -0.125 (-0.78%) | 11,100 |
| 19 Nov 1982 | USD | 16 | 16.25 | 15.875 | 16 | 10.6667 | -0.25 (-1.54%) | 2,600 |
| 18 Nov 1982 | USD | 16.25 | 16.25 | 16 | 16.25 | 10.8333 | +0.375 (+2.36%) | 9,400 |
| 17 Nov 1982 | USD | 15.875 | 16 | 15.75 | 15.875 | 10.5833 | -0.125 (-0.78%) | 7,300 |
| 16 Nov 1982 | USD | 16 | 16.125 | 15.75 | 16 | 10.6667 | -0.125 (-0.78%) | 9,300 |
| 15 Nov 1982 | USD | 16.125 | 16.125 | 16 | 16.125 | 10.75 | -0.125 (-0.77%) | 11,700 |
| 12 Nov 1982 | USD | 16.25 | 16.5 | 16.125 | 16.25 | 10.8333 | -0.25 (-1.52%) | 5,400 |
| 11 Nov 1982 | USD | 16.5 | 16.5 | 16.25 | 16.5 | 11 | +0.125 (+0.76%) | 3,000 |
| 10 Nov 1982 | USD | 16.375 | 16.5 | 16.375 | 16.375 | 10.9167 | -0.125 (-0.76%) | 15,400 |
| 9 Nov 1982 | USD | 16.5 | 16.5 | 16.125 | 16.5 | 11 | +0.375 (+2.33%) | 22,000 |
| 8 Nov 1982 | USD | 16.125 | 16.125 | 16 | 16.125 | 10.75 | -0.125 (-0.77%) | 10,000 |
| 5 Nov 1982 | USD | 16.25 | 16.375 | 16 | 16.25 | 10.8333 | +0.25 (+1.56%) | 7,900 |
| 4 Nov 1982 | USD | 16 | 16.375 | 16 | 16 | 10.6667 | 0.0 (0.0%) | 17,300 |
| 3 Nov 1982 | USD | 16 | 16 | 15.5 | 16 | 10.6667 | +0.625 (+4.07%) | 9,600 |
| 2 Nov 1982 | USD | 15.375 | 15.875 | 15.125 | 15.375 | 10.25 | +0.375 (+2.50%) | 15,100 |
