| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 26.25 | 26.75 | 25.625 | 26.25 | 8.75 | -0.5 (-1.87%) | 308,900 |
| 3 Dec 1982 | USD | 26.75 | 27 | 26.125 | 26.75 | 8.9167 | +0.625 (+2.39%) | 342,100 |
| 2 Dec 1982 | USD | 26.125 | 27.25 | 26.125 | 26.125 | 8.7083 | -1.125 (-4.13%) | 259,100 |
| 1 Dec 1982 | USD | 27.25 | 28.375 | 27 | 27.25 | 9.0833 | -0.75 (-2.68%) | 414,800 |
| 30 Nov 1982 | USD | 28 | 28 | 26.625 | 28 | 9.3333 | 0.0 (0.0%) | 632,000 |
| 29 Nov 1982 | USD | 28 | 29.25 | 27.5 | 28 | 9.3333 | -0.5 (-1.75%) | 392,800 |
| 26 Nov 1982 | USD | 28.5 | 29.25 | 27.75 | 28.5 | 9.5 | +1.5 (+5.56%) | 305,400 |
| 25 Nov 1982 | USD | 27 | 27 | 27 | 27 | 9 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 27 | 28 | 26.75 | 27 | 9 | +0.375 (+1.41%) | 190,000 |
| 23 Nov 1982 | USD | 26.625 | 27.625 | 26.625 | 26.625 | 8.875 | +0.25 (+0.95%) | 351,600 |
| 22 Nov 1982 | USD | 26.375 | 28.625 | 26.375 | 26.375 | 8.7917 | -1.875 (-6.64%) | 460,500 |
| 19 Nov 1982 | USD | 28.25 | 30.125 | 28 | 28.25 | 9.4167 | -1.75 (-5.83%) | 337,500 |
| 18 Nov 1982 | USD | 30 | 30.375 | 29.375 | 30 | 10 | 0.0 (0.0%) | 540,400 |
| 17 Nov 1982 | USD | 30 | 30.5 | 28.75 | 30 | 10 | +1.5 (+5.26%) | 504,400 |
| 16 Nov 1982 | USD | 28.5 | 29.5 | 28.125 | 28.5 | 9.5 | -0.875 (-2.98%) | 532,400 |
| 15 Nov 1982 | USD | 29.375 | 29.625 | 28.5 | 29.375 | 9.7917 | -0.375 (-1.26%) | 309,200 |
| 12 Nov 1982 | USD | 29.75 | 31.125 | 29.5 | 29.75 | 9.9167 | -1.125 (-3.64%) | 719,400 |
| 11 Nov 1982 | USD | 30.875 | 31.125 | 29.75 | 30.875 | 10.2917 | +1.875 (+6.47%) | 686,100 |
| 10 Nov 1982 | USD | 29 | 30 | 28.5 | 29 | 9.6667 | -0.875 (-2.93%) | 572,400 |
| 9 Nov 1982 | USD | 29.875 | 32.875 | 29 | 29.875 | 9.9583 | -2.625 (-8.08%) | 1,027,700 |
| 8 Nov 1982 | USD | 32.5 | 33.5 | 31.25 | 32.5 | 10.8333 | +0.625 (+1.96%) | 863,900 |
| 5 Nov 1982 | USD | 31.875 | 32 | 30 | 31.875 | 10.625 | +1.625 (+5.37%) | 1,090,400 |
| 4 Nov 1982 | USD | 30.25 | 33.375 | 29.75 | 30.25 | 10.0833 | -0.375 (-1.22%) | 630,500 |
| 3 Nov 1982 | USD | 30.625 | 30.75 | 28.75 | 30.625 | 10.2083 | +1.625 (+5.60%) | 888,200 |
| 2 Nov 1982 | USD | 29 | 29.625 | 28.75 | 29 | 9.6667 | 0.0 (0.0%) | 643,200 |
| 1 Nov 1982 | USD | 29 | 29 | 27.5 | 29 | 9.6667 | +0.25 (+0.87%) | 706,800 |
| 29 Oct 1982 | USD | 28.75 | 29 | 28.25 | 28.75 | 9.5833 | -0.5 (-1.71%) | 700,500 |
| 28 Oct 1982 | USD | 29.25 | 30.125 | 29.125 | 29.25 | 9.75 | -0.875 (-2.90%) | 639,600 |
| 27 Oct 1982 | USD | 30.125 | 30.75 | 29.375 | 30.125 | 10.0417 | +0.75 (+2.55%) | 433,800 |
| 26 Oct 1982 | USD | 29.375 | 29.375 | 27.875 | 29.375 | 9.7917 | +1 (+3.52%) | 625,800 |
