| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 1982 | USD | 65.5 | 66 | 65.128 | 65.5 | 3.8963 | -0.5 (-0.76%) | 176,800 |
| 14 Dec 1982 | USD | 66 | 68.876 | 65.876 | 66 | 3.9261 | -1.128 (-1.68%) | 189,800 |
| 13 Dec 1982 | USD | 67.128 | 67.752 | 66.752 | 67.128 | 3.9932 | -0.248 (-0.37%) | 137,300 |
| 10 Dec 1982 | USD | 67.376 | 68.376 | 67 | 67.376 | 4.0079 | -0.752 (-1.10%) | 104,400 |
| 9 Dec 1982 | USD | 68.128 | 69 | 66.752 | 68.128 | 4.0527 | -0.872 (-1.26%) | 221,500 |
| 8 Dec 1982 | USD | 69 | 71.252 | 69 | 69 | 4.1045 | -1 (-1.43%) | 91,200 |
| 7 Dec 1982 | USD | 70 | 71.5 | 70 | 70 | 4.164 | -1 (-1.41%) | 134,400 |
| 6 Dec 1982 | USD | 71 | 71 | 69 | 71 | 4.2235 | +1.248 (+1.79%) | 162,100 |
| 3 Dec 1982 | USD | 69.752 | 70.5 | 69.628 | 69.752 | 4.1493 | 0.0 (0.0%) | 89,900 |
| 2 Dec 1982 | USD | 69.752 | 71.876 | 69.5 | 69.752 | 4.1493 | -0.748 (-1.06%) | 140,400 |
| 1 Dec 1982 | USD | 70.5 | 74 | 68.876 | 70.5 | 4.1938 | +1.872 (+2.73%) | 195,900 |
| 30 Nov 1982 | USD | 68.628 | 68.628 | 64.752 | 68.628 | 4.0824 | +3.876 (+5.99%) | 250,400 |
| 29 Nov 1982 | USD | 64.752 | 66.128 | 64.752 | 64.752 | 3.8518 | -0.376 (-0.58%) | 211,500 |
| 26 Nov 1982 | USD | 65.128 | 66 | 65 | 65.128 | 3.8742 | -0.624 (-0.95%) | 88,500 |
| 25 Nov 1982 | USD | 65.752 | 65.752 | 65.752 | 65.752 | 3.9113 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 65.752 | 66.5 | 65.5 | 65.752 | 3.9113 | 0.0 (0.0%) | 129,900 |
| 23 Nov 1982 | USD | 65.752 | 67.252 | 65.5 | 65.752 | 3.9113 | -1.624 (-2.41%) | 222,300 |
| 22 Nov 1982 | USD | 67.376 | 67.876 | 67.252 | 67.376 | 4.0079 | -0.5 (-0.74%) | 71,000 |
| 19 Nov 1982 | USD | 67.876 | 68.376 | 67 | 67.876 | 4.0377 | +0.876 (+1.31%) | 186,800 |
| 18 Nov 1982 | USD | 67 | 67.628 | 66.876 | 67 | 3.9856 | -0.752 (-1.11%) | 258,400 |
| 17 Nov 1982 | USD | 67.752 | 68.252 | 67 | 67.752 | 4.0303 | +0.252 (+0.37%) | 135,800 |
| 16 Nov 1982 | USD | 67.5 | 68.252 | 66.5 | 67.5 | 4.0153 | -1.376 (-2.00%) | 228,700 |
| 15 Nov 1982 | USD | 68.876 | 69.252 | 68 | 68.876 | 4.0972 | -1.5 (-2.13%) | 131,600 |
| 12 Nov 1982 | USD | 70.376 | 72.252 | 70.252 | 70.376 | 4.1864 | -1.624 (-2.26%) | 94,500 |
| 11 Nov 1982 | USD | 72 | 72 | 70.876 | 72 | 4.283 | +0.748 (+1.05%) | 104,100 |
| 10 Nov 1982 | USD | 71.252 | 72.876 | 70.5 | 71.252 | 4.2385 | -0.624 (-0.87%) | 180,000 |
| 9 Nov 1982 | USD | 71.876 | 72.252 | 70.128 | 71.876 | 4.2756 | +1.876 (+2.68%) | 180,300 |
| 8 Nov 1982 | USD | 70 | 70.128 | 69.5 | 70 | 4.164 | -0.376 (-0.53%) | 114,000 |
| 5 Nov 1982 | USD | 70.376 | 71.252 | 70 | 70.376 | 4.1864 | +0.376 (+0.54%) | 145,500 |
| 4 Nov 1982 | USD | 70 | 73.376 | 70 | 70 | 4.164 | -3.252 (-4.44%) | 214,200 |
