| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 1982 | USD | 44.25 | 45 | 42.75 | 44.25 | 4.9167 | -0.75 (-1.67%) | 130,900 |
| 25 Nov 1982 | USD | 45 | 45 | 45 | 45 | 5 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 45 | 45.5 | 44.25 | 45 | 5 | -0.75 (-1.64%) | 240,700 |
| 23 Nov 1982 | USD | 45.75 | 46.75 | 45.5 | 45.75 | 5.0833 | -0.75 (-1.61%) | 143,000 |
| 22 Nov 1982 | USD | 46.5 | 47.75 | 46 | 46.5 | 5.1667 | -0.75 (-1.59%) | 166,300 |
| 19 Nov 1982 | USD | 47.25 | 48.125 | 47.125 | 47.25 | 5.25 | -0.75 (-1.56%) | 95,800 |
| 18 Nov 1982 | USD | 48 | 48.375 | 47.875 | 48 | 5.3333 | -0.25 (-0.52%) | 34,800 |
| 17 Nov 1982 | USD | 48.25 | 48.625 | 48 | 48.25 | 5.3611 | 0.0 (0.0%) | 98,300 |
| 16 Nov 1982 | USD | 48.25 | 48.25 | 46.75 | 48.25 | 5.3611 | +0.5 (+1.05%) | 70,400 |
| 15 Nov 1982 | USD | 47.75 | 48 | 47.25 | 47.75 | 5.3056 | -0.25 (-0.52%) | 89,400 |
| 12 Nov 1982 | USD | 48 | 48.625 | 48 | 48 | 5.3333 | +0.125 (+0.26%) | 111,800 |
| 11 Nov 1982 | USD | 47.875 | 47.875 | 46.75 | 47.875 | 5.3194 | +0.5 (+1.06%) | 129,400 |
| 10 Nov 1982 | USD | 47.375 | 48.5 | 47.125 | 47.375 | 5.2639 | +0.125 (+0.26%) | 182,200 |
| 9 Nov 1982 | USD | 47.25 | 47.875 | 46.625 | 47.25 | 5.25 | +0.625 (+1.34%) | 168,000 |
| 8 Nov 1982 | USD | 46.625 | 47.75 | 46.5 | 46.625 | 5.1806 | -1.625 (-3.37%) | 219,700 |
| 5 Nov 1982 | USD | 48.25 | 48.25 | 46.125 | 48.25 | 5.3611 | +2.125 (+4.61%) | 178,300 |
| 4 Nov 1982 | USD | 46.125 | 47.75 | 45.75 | 46.125 | 5.125 | -0.125 (-0.27%) | 266,800 |
| 3 Nov 1982 | USD | 46.25 | 46.25 | 43.25 | 46.25 | 5.1389 | +2.75 (+6.32%) | 177,500 |
| 2 Nov 1982 | USD | 43.5 | 44 | 42.25 | 43.5 | 4.8333 | +1.5 (+3.57%) | 129,400 |
| 1 Nov 1982 | USD | 42 | 42.125 | 41.5 | 42 | 4.6667 | -0.25 (-0.59%) | 115,500 |
| 29 Oct 1982 | USD | 42.25 | 42.5 | 41.25 | 42.25 | 4.6944 | 0.0 (0.0%) | 134,700 |
| 28 Oct 1982 | USD | 42.25 | 42.75 | 41.875 | 42.25 | 4.6944 | -0.5 (-1.17%) | 61,700 |
| 27 Oct 1982 | USD | 42.75 | 43.5 | 41.875 | 42.75 | 4.75 | -1 (-2.29%) | 97,100 |
| 26 Oct 1982 | USD | 43.75 | 43.875 | 41.5 | 43.75 | 4.8611 | +1.75 (+4.17%) | 127,500 |
| 25 Oct 1982 | USD | 42 | 44.375 | 42 | 42 | 4.6667 | -2.5 (-5.62%) | 105,400 |
| 22 Oct 1982 | USD | 44.5 | 44.875 | 43.75 | 44.5 | 4.9444 | -0.75 (-1.66%) | 249,400 |
| 21 Oct 1982 | USD | 45.25 | 45.875 | 44.625 | 45.25 | 5.0278 | +1 (+2.26%) | 151,300 |
| 20 Oct 1982 | USD | 44.25 | 44.25 | 43.5 | 44.25 | 4.9167 | 0.0 (0.0%) | 104,700 |
| 19 Oct 1982 | USD | 44.25 | 44.75 | 43.5 | 44.25 | 4.9167 | -0.25 (-0.56%) | 96,300 |
| 18 Oct 1982 | USD | 44.5 | 44.625 | 43.25 | 44.5 | 4.9444 | +1.125 (+2.59%) | 90,800 |
