| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 45.25 | 45.749 | 45.124 | 45.25 | 8.9383 | -0.751 (-1.63%) | 6,400 |
| 10 Dec 1982 | USD | 46.001 | 47 | 46.001 | 46.001 | 9.0866 | -0.999 (-2.13%) | 24,600 |
| 9 Dec 1982 | USD | 47 | 47.374 | 46.501 | 47 | 9.284 | 0.0 (0.0%) | 17,000 |
| 8 Dec 1982 | USD | 47 | 47 | 45.875 | 47 | 9.284 | +1.125 (+2.45%) | 81,100 |
| 7 Dec 1982 | USD | 45.875 | 46.375 | 44.75 | 45.875 | 9.0617 | +1.251 (+2.80%) | 48,100 |
| 6 Dec 1982 | USD | 44.624 | 44.624 | 43.25 | 44.624 | 8.8146 | +0.873 (+2.00%) | 33,000 |
| 3 Dec 1982 | USD | 43.751 | 43.751 | 43.126 | 43.751 | 8.6422 | +0.252 (+0.58%) | 17,700 |
| 2 Dec 1982 | USD | 43.499 | 43.625 | 43 | 43.499 | 8.5924 | +0.499 (+1.16%) | 37,000 |
| 1 Dec 1982 | USD | 43 | 43.625 | 43 | 43 | 8.4938 | -0.999 (-2.27%) | 153,800 |
| 30 Nov 1982 | USD | 43.999 | 43.999 | 43.875 | 43.999 | 8.6912 | -0.252 (-0.57%) | 14,200 |
| 29 Nov 1982 | USD | 44.251 | 44.501 | 44.125 | 44.251 | 8.7409 | -0.25 (-0.56%) | 177,000 |
| 26 Nov 1982 | USD | 44.501 | 44.501 | 43.25 | 44.501 | 8.7903 | +1.501 (+3.49%) | 22,900 |
| 25 Nov 1982 | USD | 43 | 43 | 43 | 43 | 8.4938 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 43 | 43.499 | 42.874 | 43 | 8.4938 | -0.126 (-0.29%) | 68,100 |
| 23 Nov 1982 | USD | 43.126 | 43.376 | 42.5 | 43.126 | 8.5187 | -0.25 (-0.58%) | 51,900 |
| 22 Nov 1982 | USD | 43.376 | 43.751 | 42.75 | 43.376 | 8.5681 | +0.376 (+0.87%) | 25,500 |
| 19 Nov 1982 | USD | 43 | 43.625 | 42.5 | 43 | 8.4938 | +0.626 (+1.48%) | 11,100 |
| 18 Nov 1982 | USD | 42.374 | 42.626 | 41.249 | 42.374 | 8.3702 | +1.125 (+2.73%) | 38,700 |
| 17 Nov 1982 | USD | 41.249 | 42.001 | 40.75 | 41.249 | 8.148 | -0.5 (-1.20%) | 54,800 |
| 16 Nov 1982 | USD | 41.749 | 42.75 | 41.501 | 41.749 | 8.2467 | -1.251 (-2.91%) | 42,800 |
| 15 Nov 1982 | USD | 43 | 43.376 | 42.125 | 43 | 8.4938 | -0.126 (-0.29%) | 34,300 |
| 12 Nov 1982 | USD | 43.126 | 43.625 | 43 | 43.126 | 8.5187 | +0.252 (+0.59%) | 27,300 |
| 11 Nov 1982 | USD | 42.874 | 43.499 | 42.75 | 42.874 | 8.4689 | -0.625 (-1.44%) | 15,100 |
| 10 Nov 1982 | USD | 43.499 | 44.624 | 43.499 | 43.499 | 8.5924 | +0.123 (+0.28%) | 48,400 |
| 9 Nov 1982 | USD | 43.376 | 43.875 | 42.626 | 43.376 | 8.5681 | +0.75 (+1.76%) | 75,900 |
| 8 Nov 1982 | USD | 42.626 | 43.376 | 42.626 | 42.626 | 8.42 | -0.75 (-1.73%) | 74,000 |
| 5 Nov 1982 | USD | 43.376 | 43.499 | 42.125 | 43.376 | 8.5681 | +1.375 (+3.27%) | 117,400 |
| 4 Nov 1982 | USD | 42.001 | 42.251 | 41.126 | 42.001 | 8.2965 | +1.125 (+2.75%) | 141,500 |
| 3 Nov 1982 | USD | 40.876 | 41.501 | 39.875 | 40.876 | 8.0743 | +0.875 (+2.19%) | 76,600 |
| 2 Nov 1982 | USD | 40.001 | 40.876 | 39.125 | 40.001 | 7.9014 | +1.125 (+2.89%) | 65,600 |
