| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 1982 | USD | 30.625 | 30.75 | 30.625 | 30.625 | 13.1891 | -0.125 (-0.41%) | 119,500 |
| 6 Dec 1982 | USD | 30.75 | 31 | 30.75 | 30.75 | 13.2429 | +1.875 (+6.49%) | 130,000 |
| 3 Dec 1982 | USD | 28.875 | 29 | 28.875 | 28.875 | 12.4354 | 0.0 (0.0%) | 78,500 |
| 2 Dec 1982 | USD | 28.875 | 29 | 28.875 | 28.875 | 12.4354 | +0.75 (+2.67%) | 45,900 |
| 1 Dec 1982 | USD | 28.125 | 28.375 | 28.125 | 28.125 | 12.1124 | -0.625 (-2.17%) | 72,300 |
| 30 Nov 1982 | USD | 28.75 | 29 | 28.75 | 28.75 | 12.3816 | +0.875 (+3.14%) | 58,500 |
| 29 Nov 1982 | USD | 27.875 | 28.125 | 27.875 | 27.875 | 12.0047 | +0.75 (+2.76%) | 59,400 |
| 26 Nov 1982 | USD | 27.125 | 27.25 | 27.125 | 27.125 | 11.6817 | +0.625 (+2.36%) | 78,500 |
| 25 Nov 1982 | USD | 26.5 | 26.5 | 26.5 | 26.5 | 11.4126 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 26.5 | 26.75 | 26.5 | 26.5 | 11.4126 | +1.75 (+7.07%) | 40,700 |
| 23 Nov 1982 | USD | 24.75 | 25 | 24.75 | 24.75 | 10.6589 | -0.25 (-1%) | 36,900 |
| 22 Nov 1982 | USD | 25 | 25.125 | 25 | 25 | 10.7666 | -0.125 (-0.50%) | 24,200 |
| 19 Nov 1982 | USD | 25.125 | 25.25 | 25.125 | 25.125 | 10.8204 | +0.25 (+1.01%) | 31,700 |
| 18 Nov 1982 | USD | 24.875 | 25 | 24.875 | 24.875 | 10.7127 | -0.5 (-1.97%) | 75,600 |
| 17 Nov 1982 | USD | 25.375 | 25.625 | 25.375 | 25.375 | 10.9281 | +0.25 (+1.00%) | 31,900 |
| 16 Nov 1982 | USD | 25.125 | 25.25 | 25.125 | 25.125 | 10.8204 | +1.625 (+6.91%) | 44,500 |
| 15 Nov 1982 | USD | 23.5 | 23.75 | 23.5 | 23.5 | 10.1206 | +0.125 (+0.53%) | 19,700 |
| 12 Nov 1982 | USD | 23.375 | 23.625 | 23.375 | 23.375 | 10.0668 | -0.25 (-1.06%) | 29,300 |
| 11 Nov 1982 | USD | 23.625 | 23.75 | 23.625 | 23.625 | 10.1744 | +0.125 (+0.53%) | 24,200 |
| 10 Nov 1982 | USD | 23.5 | 23.625 | 23.5 | 23.5 | 10.1206 | -0.375 (-1.57%) | 32,700 |
| 9 Nov 1982 | USD | 23.875 | 24 | 23.875 | 23.875 | 10.2821 | +0.5 (+2.14%) | 37,300 |
| 8 Nov 1982 | USD | 23.375 | 23.625 | 23.375 | 23.375 | 10.0668 | -1.125 (-4.59%) | 55,200 |
| 5 Nov 1982 | USD | 24.5 | 24.75 | 24.5 | 24.5 | 10.5512 | -0.75 (-2.97%) | 25,300 |
| 4 Nov 1982 | USD | 25.25 | 25.375 | 25.25 | 25.25 | 10.8742 | -0.625 (-2.42%) | 18,600 |
| 3 Nov 1982 | USD | 25.875 | 26 | 25.875 | 25.875 | 11.1434 | -0.5 (-1.90%) | 27,300 |
| 2 Nov 1982 | USD | 26.375 | 26.5 | 26.375 | 26.375 | 11.3587 | +0.625 (+2.43%) | 33,400 |
| 1 Nov 1982 | USD | 25.75 | 26 | 25.75 | 25.75 | 11.0896 | +1.125 (+4.57%) | 17,900 |
| 29 Oct 1982 | USD | 24.625 | 24.75 | 24.625 | 24.625 | 10.6051 | +0.375 (+1.55%) | 42,300 |
| 28 Oct 1982 | USD | 24.25 | 24.5 | 24.25 | 24.25 | 10.4436 | -0.625 (-2.51%) | 17,200 |
| 27 Oct 1982 | USD | 24.875 | 25 | 24.875 | 24.875 | 10.7127 | +0.375 (+1.53%) | 19,300 |
