| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 30.876 | 30.876 | 30.25 | 30.876 | 2.5872 | +0.876 (+2.92%) | 36,900 |
| 10 Dec 1982 | USD | 30 | 30 | 29.75 | 30 | 2.5138 | -0.5 (-1.64%) | 36,000 |
| 9 Dec 1982 | USD | 30.5 | 30.626 | 29.75 | 30.5 | 2.5557 | +0.25 (+0.83%) | 15,300 |
| 8 Dec 1982 | USD | 30.25 | 31.25 | 30.25 | 30.25 | 2.5347 | -0.376 (-1.23%) | 35,800 |
| 7 Dec 1982 | USD | 30.626 | 31 | 30.5 | 30.626 | 2.5662 | +0.126 (+0.41%) | 52,400 |
| 6 Dec 1982 | USD | 30.5 | 30.5 | 29.376 | 30.5 | 2.5557 | +0.874 (+2.95%) | 42,300 |
| 3 Dec 1982 | USD | 29.626 | 30 | 29.5 | 29.626 | 2.4824 | -0.374 (-1.25%) | 45,500 |
| 2 Dec 1982 | USD | 30 | 30 | 29 | 30 | 2.5138 | +1 (+3.45%) | 127,000 |
| 1 Dec 1982 | USD | 29 | 29.376 | 28.75 | 29 | 2.43 | -0.376 (-1.28%) | 27,900 |
| 30 Nov 1982 | USD | 29.376 | 29.376 | 28.126 | 29.376 | 2.4615 | +1.25 (+4.44%) | 47,700 |
| 29 Nov 1982 | USD | 28.126 | 29.5 | 28 | 28.126 | 2.3567 | -1.124 (-3.84%) | 70,600 |
| 26 Nov 1982 | USD | 29.25 | 29.626 | 29.25 | 29.25 | 2.4509 | -0.376 (-1.27%) | 13,800 |
| 25 Nov 1982 | USD | 29.626 | 29.626 | 29.626 | 29.626 | 2.4824 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 29.626 | 29.876 | 29.5 | 29.626 | 2.4824 | +0.376 (+1.29%) | 36,500 |
| 23 Nov 1982 | USD | 29.25 | 29.25 | 28.5 | 29.25 | 2.4509 | +0.374 (+1.30%) | 28,600 |
| 22 Nov 1982 | USD | 28.876 | 29.126 | 28.5 | 28.876 | 2.4196 | +0.126 (+0.44%) | 43,000 |
| 19 Nov 1982 | USD | 28.75 | 29 | 28.5 | 28.75 | 2.409 | -0.126 (-0.44%) | 101,400 |
| 18 Nov 1982 | USD | 28.876 | 28.876 | 28 | 28.876 | 2.4196 | +1 (+3.59%) | 34,700 |
| 17 Nov 1982 | USD | 27.876 | 28.25 | 27.376 | 27.876 | 2.3358 | +0.5 (+1.83%) | 75,300 |
| 16 Nov 1982 | USD | 27.376 | 28.876 | 27.376 | 27.376 | 2.2939 | -1.5 (-5.19%) | 68,100 |
| 15 Nov 1982 | USD | 28.876 | 29 | 28.25 | 28.876 | 2.4196 | +0.376 (+1.32%) | 50,500 |
| 12 Nov 1982 | USD | 28.5 | 28.5 | 27.626 | 28.5 | 2.3881 | +0.624 (+2.24%) | 90,700 |
| 11 Nov 1982 | USD | 27.876 | 28.25 | 27.5 | 27.876 | 2.3358 | -0.75 (-2.62%) | 80,300 |
| 10 Nov 1982 | USD | 28.626 | 29 | 28.25 | 28.626 | 2.3986 | -0.374 (-1.29%) | 14,300 |
| 9 Nov 1982 | USD | 29 | 29.5 | 28.75 | 29 | 2.43 | -0.126 (-0.43%) | 91,100 |
| 8 Nov 1982 | USD | 29.126 | 29.5 | 28.876 | 29.126 | 2.4405 | -0.124 (-0.42%) | 71,400 |
| 5 Nov 1982 | USD | 29.25 | 29.25 | 28.626 | 29.25 | 2.4509 | +0.75 (+2.63%) | 74,500 |
| 4 Nov 1982 | USD | 28.5 | 29 | 28.5 | 28.5 | 2.3881 | +0.25 (+0.88%) | 221,100 |
| 3 Nov 1982 | USD | 28.25 | 28.25 | 26.876 | 28.25 | 2.3671 | +1.75 (+6.60%) | 38,700 |
| 2 Nov 1982 | USD | 26.5 | 26.876 | 26.25 | 26.5 | 2.2205 | -0.126 (-0.47%) | 55,600 |
