| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 30.75 | 30.75 | 30 | 30.75 | 3.4167 | +0.876 (+2.93%) | 11,200 |
| 3 Dec 1982 | USD | 29.874 | 29.874 | 29.625 | 29.874 | 3.3193 | +0.375 (+1.27%) | 4,300 |
| 2 Dec 1982 | USD | 29.499 | 29.751 | 29.25 | 29.499 | 3.2777 | +0.498 (+1.72%) | 34,900 |
| 1 Dec 1982 | USD | 29.001 | 29.376 | 28.875 | 29.001 | 3.2223 | +0.126 (+0.44%) | 28,400 |
| 30 Nov 1982 | USD | 28.875 | 28.875 | 28.374 | 28.875 | 3.2083 | +0.126 (+0.44%) | 48,900 |
| 29 Nov 1982 | USD | 28.749 | 29.874 | 28.749 | 28.749 | 3.1943 | -0.627 (-2.13%) | 14,400 |
| 26 Nov 1982 | USD | 29.376 | 29.499 | 29.25 | 29.376 | 3.264 | 0.0 (0.0%) | 1,300 |
| 25 Nov 1982 | USD | 29.376 | 29.376 | 29.376 | 29.376 | 3.264 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 29.376 | 29.874 | 29.25 | 29.376 | 3.264 | +0.252 (+0.87%) | 21,300 |
| 23 Nov 1982 | USD | 29.124 | 29.376 | 28.626 | 29.124 | 3.236 | +0.375 (+1.30%) | 8,800 |
| 22 Nov 1982 | USD | 28.749 | 29.751 | 28.5 | 28.749 | 3.1943 | +0.375 (+1.32%) | 26,900 |
| 19 Nov 1982 | USD | 28.374 | 28.626 | 27.624 | 28.374 | 3.1527 | +0.375 (+1.34%) | 12,900 |
| 18 Nov 1982 | USD | 27.999 | 28.5 | 27.999 | 27.999 | 3.111 | 0.0 (0.0%) | 6,800 |
| 17 Nov 1982 | USD | 27.999 | 28.251 | 27.999 | 27.999 | 3.111 | +0.123 (+0.44%) | 7,300 |
| 16 Nov 1982 | USD | 27.876 | 27.999 | 27.501 | 27.876 | 3.0973 | -0.123 (-0.44%) | 14,600 |
| 15 Nov 1982 | USD | 27.999 | 28.374 | 27.876 | 27.999 | 3.111 | -0.375 (-1.32%) | 8,800 |
| 12 Nov 1982 | USD | 28.374 | 28.626 | 28.374 | 28.374 | 3.1527 | +0.123 (+0.44%) | 15,300 |
| 11 Nov 1982 | USD | 28.251 | 28.875 | 27.876 | 28.251 | 3.139 | -0.873 (-3.00%) | 24,000 |
| 10 Nov 1982 | USD | 29.124 | 29.874 | 29.124 | 29.124 | 3.236 | -0.501 (-1.69%) | 12,100 |
| 9 Nov 1982 | USD | 29.625 | 30 | 29.499 | 29.625 | 3.2917 | +0.126 (+0.43%) | 27,800 |
| 8 Nov 1982 | USD | 29.499 | 29.499 | 28.875 | 29.499 | 3.2777 | 0.0 (0.0%) | 25,600 |
| 5 Nov 1982 | USD | 29.499 | 29.751 | 29.25 | 29.499 | 3.2777 | +0.123 (+0.42%) | 10,700 |
| 4 Nov 1982 | USD | 29.376 | 30.126 | 29.376 | 29.376 | 3.264 | -0.375 (-1.26%) | 15,400 |
| 3 Nov 1982 | USD | 29.751 | 29.874 | 28.749 | 29.751 | 3.3057 | +0.75 (+2.59%) | 15,100 |
| 2 Nov 1982 | USD | 29.001 | 30 | 29.001 | 29.001 | 3.2223 | -0.249 (-0.85%) | 23,900 |
| 1 Nov 1982 | USD | 29.25 | 29.25 | 28.5 | 29.25 | 3.25 | +0.249 (+0.86%) | 8,400 |
| 29 Oct 1982 | USD | 29.001 | 29.001 | 27.999 | 29.001 | 3.2223 | +0.75 (+2.65%) | 52,900 |
| 28 Oct 1982 | USD | 28.251 | 28.374 | 27.999 | 28.251 | 3.139 | +0.501 (+1.81%) | 27,700 |
| 27 Oct 1982 | USD | 27.75 | 27.75 | 27 | 27.75 | 3.0833 | +0.624 (+2.30%) | 81,300 |
| 26 Oct 1982 | USD | 27.126 | 27.876 | 27.126 | 27.126 | 3.014 | -0.873 (-3.12%) | 24,000 |
