| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 21 | 21 | 20.75 | 21 | 9.1523 | 0.0 (0.0%) | 230,600 |
| 3 Dec 1982 | USD | 21 | 21.25 | 21 | 21 | 9.1523 | -0.126 (-0.60%) | 142,100 |
| 2 Dec 1982 | USD | 21.126 | 21.126 | 20.876 | 21.126 | 9.2072 | +0.25 (+1.20%) | 44,500 |
| 1 Dec 1982 | USD | 20.876 | 21.126 | 20.75 | 20.876 | 9.0983 | -0.124 (-0.59%) | 255,100 |
| 30 Nov 1982 | USD | 21 | 21.126 | 20.876 | 21 | 9.1523 | 0.0 (0.0%) | 343,200 |
| 29 Nov 1982 | USD | 21 | 21.376 | 20.626 | 21 | 9.1523 | -0.25 (-1.18%) | 435,800 |
| 26 Nov 1982 | USD | 21.25 | 21.5 | 21 | 21.25 | 9.2613 | -0.25 (-1.16%) | 57,300 |
| 25 Nov 1982 | USD | 21.5 | 21.5 | 21.5 | 21.5 | 9.3702 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 21.5 | 21.626 | 21.376 | 21.5 | 9.3702 | 0.0 (0.0%) | 139,200 |
| 23 Nov 1982 | USD | 21.5 | 21.626 | 21.25 | 21.5 | 9.3702 | 0.0 (0.0%) | 98,600 |
| 22 Nov 1982 | USD | 21.5 | 21.626 | 21.25 | 21.5 | 9.3702 | +0.124 (+0.58%) | 66,500 |
| 19 Nov 1982 | USD | 21.376 | 22 | 21.376 | 21.376 | 9.3162 | -0.5 (-2.29%) | 156,900 |
| 18 Nov 1982 | USD | 21.876 | 22 | 21.876 | 21.876 | 9.5341 | -0.124 (-0.56%) | 328,800 |
| 17 Nov 1982 | USD | 22 | 22 | 21.376 | 22 | 9.5882 | +0.874 (+4.14%) | 217,000 |
| 16 Nov 1982 | USD | 21.126 | 21.5 | 20.75 | 21.126 | 9.2072 | -0.5 (-2.31%) | 172,700 |
| 15 Nov 1982 | USD | 21.626 | 21.876 | 21.5 | 21.626 | 9.4252 | 0.0 (0.0%) | 41,500 |
| 12 Nov 1982 | USD | 21.626 | 21.876 | 21.626 | 21.626 | 9.4252 | -0.124 (-0.57%) | 324,000 |
| 11 Nov 1982 | USD | 21.75 | 22 | 21.75 | 21.75 | 9.4792 | -0.25 (-1.14%) | 128,000 |
| 10 Nov 1982 | USD | 22 | 22 | 21.5 | 22 | 9.5882 | 0.0 (0.0%) | 162,100 |
| 9 Nov 1982 | USD | 22 | 22 | 21.75 | 22 | 9.5882 | 0.0 (0.0%) | 115,400 |
| 8 Nov 1982 | USD | 22 | 22.25 | 21.626 | 22 | 9.5882 | -0.126 (-0.57%) | 63,200 |
| 5 Nov 1982 | USD | 22.126 | 22.376 | 22 | 22.126 | 9.6431 | -0.75 (-3.28%) | 562,500 |
| 4 Nov 1982 | USD | 22.876 | 23.126 | 22.75 | 22.876 | 9.9699 | -0.124 (-0.54%) | 376,600 |
| 3 Nov 1982 | USD | 23 | 23 | 22.376 | 23 | 10.024 | +0.5 (+2.22%) | 823,800 |
| 2 Nov 1982 | USD | 22.5 | 22.5 | 21.75 | 22.5 | 9.8061 | +0.874 (+4.04%) | 394,300 |
| 1 Nov 1982 | USD | 21.626 | 21.626 | 21.126 | 21.626 | 9.4252 | +0.5 (+2.37%) | 109,000 |
| 29 Oct 1982 | USD | 21.126 | 21.126 | 20.626 | 21.126 | 9.2072 | +0.376 (+1.81%) | 116,400 |
| 28 Oct 1982 | USD | 20.75 | 21.25 | 20.626 | 20.75 | 9.0434 | -0.376 (-1.78%) | 527,100 |
| 27 Oct 1982 | USD | 21.126 | 21.5 | 20.876 | 21.126 | 9.2072 | -0.124 (-0.58%) | 247,100 |
| 26 Oct 1982 | USD | 21.25 | 21.25 | 21 | 21.25 | 9.2613 | 0.0 (0.0%) | 130,900 |
