| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 44.001 | 44.25 | 44.001 | 44.001 | 18.7738 | -0.249 (-0.56%) | 3,701 |
| 10 Dec 1982 | USD | 44.25 | 44.499 | 44.25 | 44.25 | 18.88 | 0.0 (0.0%) | 3,600 |
| 9 Dec 1982 | USD | 44.25 | 44.751 | 44.25 | 44.25 | 18.88 | -0.501 (-1.12%) | 4,200 |
| 8 Dec 1982 | USD | 44.751 | 45 | 44.751 | 44.751 | 19.0938 | 0.0 (0.0%) | 6,301 |
| 7 Dec 1982 | USD | 44.751 | 45.249 | 44.751 | 44.751 | 19.0938 | 0.0 (0.0%) | 12,101 |
| 6 Dec 1982 | USD | 44.751 | 45.249 | 44.751 | 44.751 | 19.0938 | -0.249 (-0.55%) | 3,301 |
| 3 Dec 1982 | USD | 45 | 45.249 | 45 | 45 | 19.2 | 0.0 (0.0%) | 10,800 |
| 2 Dec 1982 | USD | 45 | 45.249 | 45 | 45 | 19.2 | -0.249 (-0.55%) | 6,501 |
| 1 Dec 1982 | USD | 45.249 | 45.501 | 45.249 | 45.249 | 19.3062 | 0.0 (0.0%) | 4,600 |
| 30 Nov 1982 | USD | 45.249 | 45.75 | 45.249 | 45.249 | 19.3062 | +0.498 (+1.11%) | 8,400 |
| 29 Nov 1982 | USD | 44.751 | 45.501 | 44.751 | 44.751 | 19.0938 | +1.251 (+2.88%) | 40,800 |
| 26 Nov 1982 | USD | 43.5 | 44.001 | 43.5 | 43.5 | 18.56 | +1.5 (+3.57%) | 8,701 |
| 25 Nov 1982 | USD | 42 | 42 | 42 | 42 | 17.92 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 42 | 42.249 | 42 | 42 | 17.92 | +1.749 (+4.35%) | 13,800 |
| 23 Nov 1982 | USD | 40.251 | 40.5 | 40.251 | 40.251 | 17.1738 | -3 (-6.94%) | 14,901 |
| 22 Nov 1982 | USD | 43.251 | 44.001 | 43.251 | 43.251 | 18.4538 | 0.0 (0.0%) | 11,501 |
| 19 Nov 1982 | USD | 43.251 | 44.001 | 43.251 | 43.251 | 18.4538 | -0.249 (-0.57%) | 7,600 |
| 18 Nov 1982 | USD | 43.5 | 43.749 | 43.5 | 43.5 | 18.56 | +0.999 (+2.35%) | 12,901 |
| 17 Nov 1982 | USD | 42.501 | 42.999 | 42.501 | 42.501 | 18.1338 | +0.252 (+0.60%) | 20,301 |
| 16 Nov 1982 | USD | 42.249 | 42.501 | 42.249 | 42.249 | 18.0262 | -1.752 (-3.98%) | 17,200 |
| 15 Nov 1982 | USD | 44.001 | 44.499 | 44.001 | 44.001 | 18.7738 | -0.249 (-0.56%) | 12,101 |
| 12 Nov 1982 | USD | 44.25 | 44.751 | 44.25 | 44.25 | 18.88 | +0.501 (+1.15%) | 13,101 |
| 11 Nov 1982 | USD | 43.749 | 44.001 | 43.749 | 43.749 | 18.6662 | +0.999 (+2.34%) | 13,701 |
| 10 Nov 1982 | USD | 42.75 | 42.999 | 42.75 | 42.75 | 18.24 | +1.251 (+3.01%) | 12,200 |
| 9 Nov 1982 | USD | 41.499 | 41.751 | 41.499 | 41.499 | 17.7062 | 0.0 (0.0%) | 15,501 |
| 8 Nov 1982 | USD | 41.499 | 41.751 | 41.499 | 41.499 | 17.7062 | +1.248 (+3.10%) | 12,600 |
| 5 Nov 1982 | USD | 40.251 | 40.749 | 40.251 | 40.251 | 17.1738 | 0.0 (0.0%) | 17,501 |
| 4 Nov 1982 | USD | 40.251 | 40.749 | 40.251 | 40.251 | 17.1738 | -0.249 (-0.61%) | 33,800 |
| 3 Nov 1982 | USD | 40.5 | 41.001 | 40.5 | 40.5 | 17.28 | +2.751 (+7.29%) | 39,000 |
| 2 Nov 1982 | USD | 37.749 | 38.001 | 37.749 | 37.749 | 16.1062 | +1.998 (+5.59%) | 34,800 |
