| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 19.5 | 19.5 | 18.1252 | 18.8752 | 4.7188 | -0.625 (-3.20%) | 133,200 |
| 10 Dec 1982 | USD | 19.75 | 20 | 19.1252 | 19.5 | 4.875 | -0.25 (-1.27%) | 422,800 |
| 9 Dec 1982 | USD | 19.25 | 19.75 | 18.75 | 19.75 | 4.9375 | +0.5 (+2.60%) | 297,600 |
| 8 Dec 1982 | USD | 17.8752 | 20 | 17.8752 | 19.25 | 4.8125 | +1.625 (+9.22%) | 168,400 |
| 7 Dec 1982 | USD | 17.25 | 18.3752 | 17.1252 | 17.6252 | 4.4063 | +0.375 (+2.18%) | 249,600 |
| 6 Dec 1982 | USD | 17.1252 | 17.5 | 17.1252 | 17.25 | 4.3125 | +0.125 (+0.73%) | 111,600 |
| 3 Dec 1982 | USD | 17.1252 | 17.25 | 16.8752 | 17.1252 | 4.2813 | 0.0 (0.0%) | 136,800 |
| 2 Dec 1982 | USD | 17.25 | 17.25 | 16.75 | 17.1252 | 4.2813 | -0.125 (-0.72%) | 228,000 |
| 1 Dec 1982 | USD | 17.6252 | 17.6252 | 16.8752 | 17.25 | 4.3125 | -0.375 (-2.13%) | 488,000 |
| 30 Nov 1982 | USD | 17.25 | 17.8752 | 17.25 | 17.6252 | 4.4063 | +0.375 (+2.18%) | 152,400 |
| 29 Nov 1982 | USD | 17.6252 | 17.8752 | 17.25 | 17.25 | 4.3125 | -0.375 (-2.13%) | 259,600 |
| 26 Nov 1982 | USD | 17.8752 | 17.8752 | 17.6252 | 17.6252 | 4.4063 | -0.375 (-2.08%) | 30,400 |
| 25 Nov 1982 | USD | 18 | 18 | 18 | 18 | 4.5 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 18.5 | 18.5 | 17.6252 | 18 | 4.5 | -0.5 (-2.70%) | 199,600 |
| 23 Nov 1982 | USD | 18 | 18.75 | 17.8752 | 18.5 | 4.625 | +0.5 (+2.78%) | 242,800 |
| 22 Nov 1982 | USD | 18 | 18 | 17.6252 | 18 | 4.5 | 0.0 (0.0%) | 246,400 |
| 19 Nov 1982 | USD | 18 | 18 | 17.6252 | 18 | 4.5 | 0.0 (0.0%) | 296,800 |
| 18 Nov 1982 | USD | 18.1252 | 18.8752 | 18 | 18 | 4.5 | -0.125 (-0.69%) | 79,600 |
| 17 Nov 1982 | USD | 18 | 18.3752 | 18 | 18.1252 | 4.5313 | +0.125 (+0.70%) | 246,800 |
| 16 Nov 1982 | USD | 18.8752 | 18.8752 | 18 | 18 | 4.5 | -0.875 (-4.64%) | 320,000 |
| 15 Nov 1982 | USD | 18.75 | 18.8752 | 18 | 18.8752 | 4.7188 | +0.125 (+0.67%) | 140,400 |
| 12 Nov 1982 | USD | 19.6252 | 19.6252 | 18.75 | 18.75 | 4.6875 | -1 (-5.06%) | 863,600 |
| 11 Nov 1982 | USD | 20.1252 | 20.3752 | 19.25 | 19.75 | 4.9375 | -0.375 (-1.86%) | 232,000 |
| 10 Nov 1982 | USD | 20.8752 | 21.3752 | 20.1252 | 20.1252 | 5.0313 | -0.75 (-3.59%) | 149,200 |
| 9 Nov 1982 | USD | 19.75 | 20.8752 | 19.75 | 20.8752 | 5.2188 | +1.25 (+6.37%) | 226,400 |
| 8 Nov 1982 | USD | 20.3752 | 20.3752 | 19.5 | 19.6252 | 4.9063 | -1.25 (-5.99%) | 330,800 |
| 5 Nov 1982 | USD | 20.8752 | 21.3752 | 20.75 | 20.8752 | 5.2188 | 0.0 (0.0%) | 187,200 |
| 4 Nov 1982 | USD | 20.75 | 21.6252 | 20.75 | 20.8752 | 5.2188 | +0.125 (+0.60%) | 346,800 |
| 3 Nov 1982 | USD | 19.5 | 20.8752 | 19.25 | 20.75 | 5.1875 | +1.25 (+6.41%) | 320,000 |
| 2 Nov 1982 | USD | 19.75 | 19.75 | 19.25 | 19.5 | 4.875 | -0.25 (-1.27%) | 166,400 |
