| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 230.9719 | 232.4815 | 224.9334 | 230.9719 | 19.125 | 0.0 (0.0%) | 32,700 |
| 10 Dec 1982 | USD | 230.9719 | 233.9912 | 226.4431 | 230.9719 | 19.125 | -3.019 (-1.29%) | 16,200 |
| 9 Dec 1982 | USD | 233.9912 | 240.0296 | 230.9719 | 233.9912 | 19.375 | -9.058 (-3.73%) | 51,400 |
| 8 Dec 1982 | USD | 243.0489 | 253.6162 | 243.0489 | 243.0489 | 20.125 | 0.0 (0.0%) | 35,800 |
| 7 Dec 1982 | USD | 243.0489 | 250.597 | 237.0104 | 243.0489 | 20.125 | +6.038 (+2.55%) | 107,000 |
| 6 Dec 1982 | USD | 237.0104 | 238.52 | 229.4623 | 237.0104 | 19.625 | +7.548 (+3.29%) | 30,900 |
| 3 Dec 1982 | USD | 229.4623 | 237.0104 | 229.4623 | 229.4623 | 19 | -6.038 (-2.56%) | 47,900 |
| 2 Dec 1982 | USD | 235.5008 | 237.0104 | 220.4046 | 235.5008 | 19.5 | +9.058 (+4.00%) | 67,500 |
| 1 Dec 1982 | USD | 226.4431 | 235.5008 | 218.895 | 226.4431 | 18.75 | +6.038 (+2.74%) | 68,700 |
| 30 Nov 1982 | USD | 220.4046 | 220.4046 | 203.7988 | 220.4046 | 18.25 | +15.096 (+7.35%) | 39,100 |
| 29 Nov 1982 | USD | 205.3084 | 214.3661 | 200.7795 | 205.3084 | 17 | -7.548 (-3.55%) | 15,700 |
| 26 Nov 1982 | USD | 212.8565 | 214.3661 | 212.8565 | 212.8565 | 17.625 | -3.019 (-1.40%) | 9,600 |
| 25 Nov 1982 | USD | 215.8757 | 215.8757 | 215.8757 | 215.8757 | 17.875 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 215.8757 | 217.3853 | 214.3661 | 215.8757 | 17.875 | 0.0 (0.0%) | 13,900 |
| 23 Nov 1982 | USD | 215.8757 | 220.4046 | 214.3661 | 215.8757 | 17.875 | +1.51 (+0.70%) | 15,400 |
| 22 Nov 1982 | USD | 214.3661 | 227.9527 | 214.3661 | 214.3661 | 17.75 | -9.058 (-4.05%) | 35,700 |
| 19 Nov 1982 | USD | 223.4238 | 229.4623 | 220.4046 | 223.4238 | 18.5 | -1.51 (-0.67%) | 34,300 |
| 18 Nov 1982 | USD | 224.9334 | 227.9527 | 218.895 | 224.9334 | 18.625 | +7.548 (+3.47%) | 43,900 |
| 17 Nov 1982 | USD | 217.3853 | 217.3853 | 211.3469 | 217.3853 | 18 | +3.019 (+1.41%) | 31,400 |
| 16 Nov 1982 | USD | 214.3661 | 221.9142 | 214.3661 | 214.3661 | 17.75 | -6.038 (-2.74%) | 73,400 |
| 15 Nov 1982 | USD | 220.4046 | 226.4431 | 220.4046 | 220.4046 | 18.25 | -10.567 (-4.58%) | 43,500 |
| 12 Nov 1982 | USD | 230.9719 | 238.52 | 230.9719 | 230.9719 | 19.125 | -4.529 (-1.92%) | 33,900 |
| 11 Nov 1982 | USD | 235.5008 | 235.5008 | 220.4046 | 235.5008 | 19.5 | +9.058 (+4.00%) | 43,800 |
| 10 Nov 1982 | USD | 226.4431 | 240.0296 | 226.4431 | 226.4431 | 18.75 | -10.567 (-4.46%) | 59,900 |
| 9 Nov 1982 | USD | 237.0104 | 240.0296 | 224.9334 | 237.0104 | 19.625 | +10.567 (+4.67%) | 105,800 |
| 8 Nov 1982 | USD | 226.4431 | 226.4431 | 208.3276 | 226.4431 | 18.75 | +15.096 (+7.14%) | 127,100 |
| 5 Nov 1982 | USD | 211.3469 | 211.3469 | 206.818 | 211.3469 | 17.5 | +4.529 (+2.19%) | 62,200 |
| 4 Nov 1982 | USD | 206.818 | 214.3661 | 206.818 | 206.818 | 17.125 | -4.529 (-2.14%) | 61,800 |
| 3 Nov 1982 | USD | 211.3469 | 214.3661 | 208.3276 | 211.3469 | 17.5 | +4.529 (+2.19%) | 51,200 |
| 2 Nov 1982 | USD | 206.818 | 211.3469 | 202.2891 | 206.818 | 17.125 | -1.51 (-0.72%) | 46,300 |
