| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 51.375 | 51.375 | 50.625 | 51.375 | 0.4757 | +0.501 (+0.98%) | 41,200 |
| 10 Dec 1982 | USD | 50.874 | 51 | 50.499 | 50.874 | 0.4711 | +0.123 (+0.24%) | 63,200 |
| 9 Dec 1982 | USD | 50.751 | 51.999 | 50.499 | 50.751 | 0.4699 | -2.25 (-4.25%) | 143,900 |
| 8 Dec 1982 | USD | 53.001 | 54.249 | 53.001 | 53.001 | 0.4908 | -1.248 (-2.30%) | 251,300 |
| 7 Dec 1982 | USD | 54.249 | 54.999 | 54 | 54.249 | 0.5023 | -0.75 (-1.36%) | 89,700 |
| 6 Dec 1982 | USD | 54.999 | 55.5 | 54.75 | 54.999 | 0.5092 | -0.126 (-0.23%) | 99,000 |
| 3 Dec 1982 | USD | 55.125 | 55.5 | 54.375 | 55.125 | 0.5104 | +0.876 (+1.61%) | 87,200 |
| 2 Dec 1982 | USD | 54.249 | 54.75 | 54 | 54.249 | 0.5023 | -0.501 (-0.92%) | 40,500 |
| 1 Dec 1982 | USD | 54.75 | 54.75 | 52.626 | 54.75 | 0.5069 | +2.499 (+4.78%) | 77,700 |
| 30 Nov 1982 | USD | 52.251 | 52.626 | 50.124 | 52.251 | 0.4838 | +1.5 (+2.96%) | 120,100 |
| 29 Nov 1982 | USD | 50.751 | 51.75 | 50.001 | 50.751 | 0.4699 | -0.873 (-1.69%) | 134,300 |
| 26 Nov 1982 | USD | 51.624 | 52.251 | 51.501 | 51.624 | 0.478 | +0.624 (+1.22%) | 41,000 |
| 25 Nov 1982 | USD | 51 | 51 | 51 | 51 | 0.4722 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 51 | 51.126 | 50.625 | 51 | 0.4722 | +0.375 (+0.74%) | 129,700 |
| 23 Nov 1982 | USD | 50.625 | 51.126 | 50.001 | 50.625 | 0.4688 | -0.624 (-1.22%) | 71,400 |
| 22 Nov 1982 | USD | 51.249 | 53.625 | 51.249 | 51.249 | 0.4745 | -2.001 (-3.76%) | 49,500 |
| 19 Nov 1982 | USD | 53.25 | 54.249 | 53.25 | 53.25 | 0.4931 | -0.501 (-0.93%) | 36,000 |
| 18 Nov 1982 | USD | 53.751 | 54.375 | 53.001 | 53.751 | 0.4977 | -0.498 (-0.92%) | 51,200 |
| 17 Nov 1982 | USD | 54.249 | 54.249 | 53.001 | 54.249 | 0.5023 | +1.248 (+2.35%) | 63,400 |
| 16 Nov 1982 | USD | 53.001 | 53.25 | 52.251 | 53.001 | 0.4908 | -0.498 (-0.93%) | 76,500 |
| 15 Nov 1982 | USD | 53.499 | 53.874 | 52.5 | 53.499 | 0.4954 | -0.252 (-0.47%) | 37,500 |
| 12 Nov 1982 | USD | 53.751 | 54.249 | 53.499 | 53.751 | 0.4977 | +0.252 (+0.47%) | 99,400 |
| 11 Nov 1982 | USD | 53.499 | 53.751 | 52.875 | 53.499 | 0.4954 | +0.498 (+0.94%) | 83,600 |
| 10 Nov 1982 | USD | 53.001 | 54.876 | 51.999 | 53.001 | 0.4908 | -1.248 (-2.30%) | 166,000 |
| 9 Nov 1982 | USD | 54.249 | 55.251 | 54 | 54.249 | 0.5023 | -1.002 (-1.81%) | 134,800 |
| 8 Nov 1982 | USD | 55.251 | 56.874 | 55.251 | 55.251 | 0.5116 | -1.623 (-2.85%) | 79,500 |
| 5 Nov 1982 | USD | 56.874 | 57 | 56.25 | 56.874 | 0.5266 | -0.375 (-0.66%) | 103,900 |
| 4 Nov 1982 | USD | 57.249 | 57.999 | 57 | 57.249 | 0.5301 | -0.252 (-0.44%) | 84,800 |
| 3 Nov 1982 | USD | 57.501 | 58.251 | 55.251 | 57.501 | 0.5324 | +2.001 (+3.61%) | 146,500 |
| 2 Nov 1982 | USD | 55.5 | 56.124 | 54.876 | 55.5 | 0.5139 | +0.75 (+1.37%) | 69,000 |
