| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 19.5 | 19.5 | 19.25 | 19.5 | 19.5 | +0.25 (+1.30%) | 68,500 |
| 3 Dec 1982 | USD | 19.25 | 19.375 | 19 | 19.25 | 19.25 | +0.125 (+0.65%) | 61,300 |
| 2 Dec 1982 | USD | 19.125 | 19.125 | 18.875 | 19.125 | 19.125 | 0.0 (0.0%) | 55,400 |
| 1 Dec 1982 | USD | 19.125 | 19.125 | 18.75 | 19.125 | 19.125 | +0.125 (+0.66%) | 144,000 |
| 30 Nov 1982 | USD | 19 | 19 | 18.75 | 19 | 19 | +0.125 (+0.66%) | 263,600 |
| 29 Nov 1982 | USD | 18.875 | 19 | 18.75 | 18.875 | 18.875 | 0.0 (0.0%) | 239,200 |
| 26 Nov 1982 | USD | 18.875 | 19 | 18.875 | 18.875 | 18.875 | 0.0 (0.0%) | 45,600 |
| 25 Nov 1982 | USD | 18.875 | 18.875 | 18.875 | 18.875 | 18.875 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 18.875 | 19 | 18.625 | 18.875 | 18.875 | +0.25 (+1.34%) | 49,200 |
| 23 Nov 1982 | USD | 18.625 | 18.75 | 18.5 | 18.625 | 18.625 | 0.0 (0.0%) | 63,400 |
| 22 Nov 1982 | USD | 18.625 | 18.875 | 18.5 | 18.625 | 18.625 | -0.125 (-0.67%) | 265,800 |
| 19 Nov 1982 | USD | 18.75 | 18.75 | 18.625 | 18.75 | 18.75 | -0.125 (-0.66%) | 101,100 |
| 18 Nov 1982 | USD | 18.875 | 19 | 18.75 | 18.875 | 18.875 | +0.125 (+0.67%) | 64,700 |
| 17 Nov 1982 | USD | 18.75 | 19 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 116,800 |
| 16 Nov 1982 | USD | 18.75 | 18.875 | 18.5 | 18.75 | 18.75 | 0.0 (0.0%) | 276,000 |
| 15 Nov 1982 | USD | 18.75 | 19.125 | 18.75 | 18.75 | 18.75 | -0.375 (-1.96%) | 686,900 |
| 12 Nov 1982 | USD | 19.125 | 19.75 | 19 | 19.125 | 19.125 | 0.0 (0.0%) | 135,000 |
| 11 Nov 1982 | USD | 19.125 | 19.375 | 19 | 19.125 | 19.125 | -0.125 (-0.65%) | 77,200 |
| 10 Nov 1982 | USD | 19.25 | 19.25 | 19 | 19.25 | 19.25 | +0.25 (+1.32%) | 134,000 |
| 9 Nov 1982 | USD | 19 | 19.25 | 19 | 19 | 19 | -0.125 (-0.65%) | 366,700 |
| 8 Nov 1982 | USD | 19.125 | 19.25 | 19 | 19.125 | 19.125 | -0.125 (-0.65%) | 93,900 |
| 5 Nov 1982 | USD | 19.25 | 19.625 | 19.125 | 19.25 | 19.25 | +0.125 (+0.65%) | 143,600 |
| 4 Nov 1982 | USD | 19.125 | 19.375 | 19 | 19.125 | 19.125 | +0.125 (+0.66%) | 200,700 |
| 3 Nov 1982 | USD | 19 | 19.25 | 18.875 | 19 | 19 | +0.125 (+0.66%) | 505,300 |
| 2 Nov 1982 | USD | 18.875 | 18.875 | 18.625 | 18.875 | 18.875 | +0.125 (+0.67%) | 86,200 |
| 1 Nov 1982 | USD | 18.75 | 18.875 | 18.625 | 18.75 | 18.75 | 0.0 (0.0%) | 58,100 |
| 29 Oct 1982 | USD | 18.75 | 18.875 | 18.5 | 18.75 | 18.75 | 0.0 (0.0%) | 156,600 |
| 28 Oct 1982 | USD | 18.75 | 18.875 | 18.625 | 18.75 | 18.75 | +0.125 (+0.67%) | 67,400 |
| 27 Oct 1982 | USD | 18.625 | 18.75 | 18.375 | 18.625 | 18.625 | +0.25 (+1.36%) | 67,000 |
| 26 Oct 1982 | USD | 18.375 | 18.75 | 18.375 | 18.375 | 18.375 | -0.25 (-1.34%) | 85,700 |
