| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 1982 | USD | 20.75 | 20.999 | 20.5 | 20.75 | 1.1995 | -0.249 (-1.19%) | 6,600 |
| 6 Dec 1982 | USD | 20.999 | 20.999 | 20.75 | 20.999 | 1.2138 | +0.499 (+2.43%) | 31,501 |
| 3 Dec 1982 | USD | 20.5 | 20.625 | 19.248 | 20.5 | 1.185 | +1.252 (+6.50%) | 63,400 |
| 2 Dec 1982 | USD | 19.248 | 19.501 | 19.001 | 19.248 | 1.1126 | +0.5 (+2.67%) | 19,301 |
| 1 Dec 1982 | USD | 18.748 | 18.748 | 18.498 | 18.748 | 1.0837 | +0.25 (+1.35%) | 12,600 |
| 30 Nov 1982 | USD | 18.498 | 18.498 | 18.249 | 18.498 | 1.0693 | +0.374 (+2.06%) | 24,901 |
| 29 Nov 1982 | USD | 18.124 | 18.627 | 17.877 | 18.124 | 1.0477 | -0.752 (-3.98%) | 13,301 |
| 26 Nov 1982 | USD | 18.876 | 19.376 | 18.748 | 18.876 | 1.0911 | -0.372 (-1.93%) | 9,400 |
| 25 Nov 1982 | USD | 19.248 | 19.248 | 19.248 | 19.248 | 1.1126 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 19.248 | 19.501 | 19.126 | 19.248 | 1.1126 | -0.128 (-0.66%) | 20,200 |
| 23 Nov 1982 | USD | 19.376 | 19.626 | 19.248 | 19.376 | 1.12 | -0.125 (-0.64%) | 16,901 |
| 22 Nov 1982 | USD | 19.501 | 20 | 19.248 | 19.501 | 1.1273 | -0.25 (-1.27%) | 9,101 |
| 19 Nov 1982 | USD | 19.751 | 20 | 19.626 | 19.751 | 1.1417 | -0.249 (-1.24%) | 8,901 |
| 18 Nov 1982 | USD | 20 | 20 | 19.751 | 20 | 1.1561 | +0.374 (+1.91%) | 6,301 |
| 17 Nov 1982 | USD | 19.626 | 19.751 | 19.376 | 19.626 | 1.1345 | +0.125 (+0.64%) | 26,901 |
| 16 Nov 1982 | USD | 19.501 | 19.626 | 18.377 | 19.501 | 1.1273 | +1.003 (+5.42%) | 15,400 |
| 15 Nov 1982 | USD | 18.498 | 18.748 | 17.749 | 18.498 | 1.0693 | +0.749 (+4.22%) | 11,701 |
| 12 Nov 1982 | USD | 17.749 | 18.498 | 17.624 | 17.749 | 1.026 | -0.5 (-2.74%) | 23,901 |
| 11 Nov 1982 | USD | 18.249 | 18.498 | 18.249 | 18.249 | 1.0549 | -0.128 (-0.70%) | 2,200 |
| 10 Nov 1982 | USD | 18.377 | 19.248 | 17.999 | 18.377 | 1.0623 | -0.749 (-3.92%) | 21,600 |
| 9 Nov 1982 | USD | 19.126 | 19.376 | 19.001 | 19.126 | 1.1056 | 0.0 (0.0%) | 8,800 |
| 8 Nov 1982 | USD | 19.126 | 19.126 | 19.001 | 19.126 | 1.1056 | 0.0 (0.0%) | 14,901 |
| 5 Nov 1982 | USD | 19.126 | 19.126 | 18.876 | 19.126 | 1.1056 | +0.125 (+0.66%) | 9,600 |
| 4 Nov 1982 | USD | 19.001 | 19.001 | 18.748 | 19.001 | 1.0984 | 0.0 (0.0%) | 34,200 |
| 3 Nov 1982 | USD | 19.001 | 19.001 | 18.627 | 19.001 | 1.0984 | +0.374 (+2.01%) | 12,400 |
| 2 Nov 1982 | USD | 18.627 | 18.748 | 18.249 | 18.627 | 1.0767 | +0.129 (+0.70%) | 11,000 |
| 1 Nov 1982 | USD | 18.498 | 18.748 | 18.377 | 18.498 | 1.0693 | 0.0 (0.0%) | 6,800 |
| 29 Oct 1982 | USD | 18.498 | 18.748 | 18.498 | 18.498 | 1.0693 | -0.25 (-1.33%) | 15,901 |
| 28 Oct 1982 | USD | 18.748 | 19.001 | 18.748 | 18.748 | 1.0837 | -0.128 (-0.68%) | 8,400 |
| 27 Oct 1982 | USD | 18.876 | 19.001 | 18.627 | 18.876 | 1.0911 | +0.378 (+2.04%) | 28,800 |
