| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 1982 | USD | 27.125 | 27.375 | 23.875 | 27.125 | 6.0278 | +2.875 (+11.86%) | 48,300 |
| 29 Nov 1982 | USD | 24.25 | 24.5 | 24 | 24.25 | 5.3889 | 0.0 (0.0%) | 6,100 |
| 26 Nov 1982 | USD | 24.25 | 24.375 | 23.375 | 24.25 | 5.3889 | +0.75 (+3.19%) | 12,100 |
| 25 Nov 1982 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 5.2222 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 23.5 | 23.75 | 23.25 | 23.5 | 5.2222 | -0.125 (-0.53%) | 11,200 |
| 23 Nov 1982 | USD | 23.625 | 24.125 | 23.625 | 23.625 | 5.25 | 0.0 (0.0%) | 6,400 |
| 22 Nov 1982 | USD | 23.625 | 25 | 23.625 | 23.625 | 5.25 | -0.5 (-2.07%) | 17,900 |
| 19 Nov 1982 | USD | 24.125 | 24.625 | 23.875 | 24.125 | 5.3611 | -0.625 (-2.53%) | 21,300 |
| 18 Nov 1982 | USD | 24.75 | 25 | 24.5 | 24.75 | 5.5 | 0.0 (0.0%) | 21,600 |
| 17 Nov 1982 | USD | 24.75 | 24.875 | 23.25 | 24.75 | 5.5 | +1.25 (+5.32%) | 60,900 |
| 16 Nov 1982 | USD | 23.5 | 24.625 | 23.375 | 23.5 | 5.2222 | -1.5 (-6%) | 25,400 |
| 15 Nov 1982 | USD | 25 | 25.625 | 24.375 | 25 | 5.5556 | -1.25 (-4.76%) | 38,900 |
| 12 Nov 1982 | USD | 26.25 | 26.75 | 26.125 | 26.25 | 5.8333 | -0.625 (-2.33%) | 15,500 |
| 11 Nov 1982 | USD | 26.875 | 27.125 | 26.5 | 26.875 | 5.9722 | -0.5 (-1.83%) | 33,700 |
| 10 Nov 1982 | USD | 27.375 | 29 | 26.75 | 27.375 | 6.0833 | -0.25 (-0.90%) | 22,000 |
| 9 Nov 1982 | USD | 27.625 | 29 | 27.5 | 27.625 | 6.1389 | -0.25 (-0.90%) | 26,300 |
| 8 Nov 1982 | USD | 27.875 | 28 | 26.75 | 27.875 | 6.1944 | -0.625 (-2.19%) | 25,400 |
| 5 Nov 1982 | USD | 28.5 | 28.625 | 26.75 | 28.5 | 6.3333 | +1.375 (+5.07%) | 26,400 |
| 4 Nov 1982 | USD | 27.125 | 28.375 | 26.375 | 27.125 | 6.0278 | +0.125 (+0.46%) | 39,800 |
| 3 Nov 1982 | USD | 27 | 27.375 | 25.375 | 27 | 6 | +1.75 (+6.93%) | 44,800 |
| 2 Nov 1982 | USD | 25.25 | 25.5 | 24.25 | 25.25 | 5.6111 | +1.375 (+5.76%) | 41,700 |
| 1 Nov 1982 | USD | 23.875 | 24.25 | 23.125 | 23.875 | 5.3056 | +0.375 (+1.60%) | 13,200 |
| 29 Oct 1982 | USD | 23.5 | 23.5 | 22.875 | 23.5 | 5.2222 | +0.25 (+1.08%) | 8,800 |
| 28 Oct 1982 | USD | 23.25 | 23.625 | 22.875 | 23.25 | 5.1667 | +0.125 (+0.54%) | 12,200 |
| 27 Oct 1982 | USD | 23.125 | 23.75 | 22.75 | 23.125 | 5.1389 | +1.125 (+5.11%) | 25,900 |
| 26 Oct 1982 | USD | 22 | 22.375 | 21 | 22 | 4.8889 | 0.0 (0.0%) | 34,800 |
| 25 Oct 1982 | USD | 22 | 22.875 | 22 | 22 | 4.8889 | -1.25 (-5.38%) | 21,900 |
| 22 Oct 1982 | USD | 23.25 | 23.875 | 23 | 23.25 | 5.1667 | -0.25 (-1.06%) | 30,000 |
| 21 Oct 1982 | USD | 23.5 | 24.375 | 22 | 23.5 | 5.2222 | -0.5 (-2.08%) | 45,000 |
| 20 Oct 1982 | USD | 24 | 24 | 23.5 | 24 | 5.3333 | +0.25 (+1.05%) | 12,800 |
