| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 21.995 | 22.246 | 21.995 | 21.995 | 1.2873 | +0.74 (+3.48%) | 17,201 |
| 3 Dec 1982 | USD | 21.255 | 21.756 | 21.255 | 21.255 | 1.244 | -0.74 (-3.36%) | 23,301 |
| 2 Dec 1982 | USD | 21.995 | 22.246 | 21.995 | 21.995 | 1.2873 | -0.501 (-2.23%) | 19,200 |
| 1 Dec 1982 | USD | 22.496 | 22.747 | 22.496 | 22.496 | 1.3166 | +2.995 (+15.36%) | 73,501 |
| 30 Nov 1982 | USD | 19.501 | 20.002 | 19.501 | 19.501 | 1.1413 | +0.251 (+1.30%) | 12,201 |
| 29 Nov 1982 | USD | 19.25 | 19.501 | 19.25 | 19.25 | 1.1267 | -0.752 (-3.76%) | 26,301 |
| 26 Nov 1982 | USD | 20.002 | 20.492 | 20.002 | 20.002 | 1.1707 | +1.253 (+6.68%) | 31,201 |
| 25 Nov 1982 | USD | 18.749 | 18.749 | 18.749 | 18.749 | 1.0973 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 18.749 | 19 | 18.749 | 18.749 | 1.0973 | +1.504 (+8.72%) | 18,101 |
| 23 Nov 1982 | USD | 17.245 | 17.747 | 17.245 | 17.245 | 1.0093 | 0.0 (0.0%) | 9,701 |
| 22 Nov 1982 | USD | 17.245 | 17.507 | 17.245 | 17.245 | 1.0093 | +0.489 (+2.92%) | 15,401 |
| 19 Nov 1982 | USD | 16.756 | 17.245 | 16.756 | 16.756 | 0.9807 | 0.0 (0.0%) | 3,301 |
| 18 Nov 1982 | USD | 16.756 | 17.245 | 16.756 | 16.756 | 0.9807 | +0.251 (+1.52%) | 9,001 |
| 17 Nov 1982 | USD | 16.505 | 16.756 | 16.505 | 16.505 | 0.966 | +0.251 (+1.54%) | 5,701 |
| 16 Nov 1982 | USD | 16.254 | 16.756 | 16.254 | 16.254 | 0.9513 | -0.251 (-1.52%) | 16,301 |
| 15 Nov 1982 | USD | 16.505 | 16.756 | 16.505 | 16.505 | 0.966 | -0.251 (-1.50%) | 8,401 |
| 12 Nov 1982 | USD | 16.756 | 17.006 | 16.756 | 16.756 | 0.9807 | 0.0 (0.0%) | 16,501 |
| 11 Nov 1982 | USD | 16.756 | 17.006 | 16.756 | 16.756 | 0.9807 | -0.25 (-1.47%) | 29,401 |
| 10 Nov 1982 | USD | 17.006 | 17.245 | 17.006 | 17.006 | 0.9953 | -0.239 (-1.39%) | 22,400 |
| 9 Nov 1982 | USD | 17.245 | 17.507 | 17.245 | 17.245 | 1.0093 | +0.991 (+6.10%) | 18,401 |
| 8 Nov 1982 | USD | 16.254 | 16.505 | 16.254 | 16.254 | 0.9513 | 0.0 (0.0%) | 21,701 |
| 5 Nov 1982 | USD | 16.254 | 16.505 | 16.254 | 16.254 | 0.9513 | +1.002 (+6.57%) | 14,101 |
| 4 Nov 1982 | USD | 15.252 | 15.753 | 15.252 | 15.252 | 0.8927 | +0.251 (+1.67%) | 10,901 |
| 3 Nov 1982 | USD | 15.001 | 15.503 | 15.001 | 15.001 | 0.878 | +0.25 (+1.69%) | 5,701 |
| 2 Nov 1982 | USD | 14.751 | 15.252 | 14.751 | 14.751 | 0.8633 | +0.501 (+3.52%) | 21,601 |
| 1 Nov 1982 | USD | 14.25 | 14.751 | 14.25 | 14.25 | 0.834 | 0.0 (0.0%) | 4,701 |
| 29 Oct 1982 | USD | 14.25 | 14.751 | 14.25 | 14.25 | 0.834 | -0.501 (-3.40%) | 5,301 |
| 28 Oct 1982 | USD | 14.751 | 15.001 | 14.751 | 14.751 | 0.8633 | 0.0 (0.0%) | 3,501 |
| 27 Oct 1982 | USD | 14.751 | 15.001 | 14.751 | 14.751 | 0.8633 | +0.251 (+1.73%) | 2,901 |
| 26 Oct 1982 | USD | 14.5 | 15.001 | 14.5 | 14.5 | 0.8487 | -0.501 (-3.34%) | 16,501 |
