| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 46.376 | 47.632 | 46.376 | 46.376 | 2.8985 | -1 (-2.11%) | 10,800 |
| 10 Dec 1982 | USD | 47.376 | 48.752 | 47.376 | 47.376 | 2.961 | -1.128 (-2.33%) | 15,200 |
| 9 Dec 1982 | USD | 48.504 | 48.632 | 47.752 | 48.504 | 3.0315 | -0.128 (-0.26%) | 26,100 |
| 8 Dec 1982 | USD | 48.632 | 49 | 48.504 | 48.632 | 3.0395 | -0.12 (-0.25%) | 132,900 |
| 7 Dec 1982 | USD | 48.752 | 49.256 | 48.632 | 48.752 | 3.047 | +0.248 (+0.51%) | 29,000 |
| 6 Dec 1982 | USD | 48.504 | 48.752 | 47.504 | 48.504 | 3.0315 | +0.504 (+1.05%) | 49,600 |
| 3 Dec 1982 | USD | 48 | 48.504 | 47.128 | 48 | 3 | +0.496 (+1.04%) | 34,200 |
| 2 Dec 1982 | USD | 47.504 | 48.256 | 44.376 | 47.504 | 2.969 | +3.376 (+7.65%) | 187,800 |
| 1 Dec 1982 | USD | 44.128 | 44.376 | 42.256 | 44.128 | 2.758 | +2.624 (+6.32%) | 161,900 |
| 30 Nov 1982 | USD | 41.504 | 41.88 | 40.752 | 41.504 | 2.594 | +0.752 (+1.85%) | 86,900 |
| 29 Nov 1982 | USD | 40.752 | 42 | 40.752 | 40.752 | 2.547 | -1.376 (-3.27%) | 31,500 |
| 26 Nov 1982 | USD | 42.128 | 42.256 | 41.752 | 42.128 | 2.633 | 0.0 (0.0%) | 48,000 |
| 25 Nov 1982 | USD | 42.128 | 42.128 | 42.128 | 42.128 | 2.633 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 42.128 | 42.632 | 41.88 | 42.128 | 2.633 | -0.624 (-1.46%) | 60,300 |
| 23 Nov 1982 | USD | 42.752 | 43 | 42.504 | 42.752 | 2.672 | +0.12 (+0.28%) | 11,600 |
| 22 Nov 1982 | USD | 42.632 | 43.128 | 42.504 | 42.632 | 2.6645 | -0.368 (-0.86%) | 8,300 |
| 19 Nov 1982 | USD | 43 | 44 | 43 | 43 | 2.6875 | -1 (-2.27%) | 50,000 |
| 18 Nov 1982 | USD | 44 | 44.256 | 43.632 | 44 | 2.75 | +0.368 (+0.84%) | 107,700 |
| 17 Nov 1982 | USD | 43.632 | 43.88 | 43.128 | 43.632 | 2.727 | +0.504 (+1.17%) | 63,000 |
| 16 Nov 1982 | USD | 43.128 | 43.256 | 43 | 43.128 | 2.6955 | -0.128 (-0.30%) | 32,900 |
| 15 Nov 1982 | USD | 43.256 | 44 | 43.128 | 43.256 | 2.7035 | +0.256 (+0.60%) | 25,800 |
| 12 Nov 1982 | USD | 43 | 43.256 | 41.88 | 43 | 2.6875 | +0.744 (+1.76%) | 39,200 |
| 11 Nov 1982 | USD | 42.256 | 42.504 | 42 | 42.256 | 2.641 | -0.12 (-0.28%) | 17,200 |
| 10 Nov 1982 | USD | 42.376 | 43.128 | 42 | 42.376 | 2.6485 | -0.504 (-1.18%) | 38,100 |
| 9 Nov 1982 | USD | 42.88 | 43.256 | 42.752 | 42.88 | 2.68 | +0.128 (+0.30%) | 24,800 |
| 8 Nov 1982 | USD | 42.752 | 43.256 | 42.504 | 42.752 | 2.672 | -0.248 (-0.58%) | 11,000 |
| 5 Nov 1982 | USD | 43 | 43.632 | 42.88 | 43 | 2.6875 | -0.752 (-1.72%) | 15,400 |
| 4 Nov 1982 | USD | 43.752 | 44.128 | 43.504 | 43.752 | 2.7345 | +0.496 (+1.15%) | 79,200 |
| 3 Nov 1982 | USD | 43.256 | 44 | 43.128 | 43.256 | 2.7035 | +0.376 (+0.88%) | 33,000 |
| 2 Nov 1982 | USD | 42.88 | 44.752 | 42.88 | 42.88 | 2.68 | 0.0 (0.0%) | 27,600 |
