| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 43.625 | 43.75 | 43.126 | 43.625 | 18.1771 | -0.249 (-0.57%) | 143,400 |
| 10 Dec 1982 | USD | 43.874 | 44.374 | 43.5 | 43.874 | 18.2808 | -0.125 (-0.28%) | 113,700 |
| 9 Dec 1982 | USD | 43.999 | 45.125 | 43.625 | 43.999 | 18.3329 | -1.126 (-2.50%) | 145,800 |
| 8 Dec 1982 | USD | 45.125 | 46.001 | 44.498 | 45.125 | 18.8021 | +0.627 (+1.41%) | 227,100 |
| 7 Dec 1982 | USD | 44.498 | 44.875 | 43.625 | 44.498 | 18.5408 | +0.873 (+2.00%) | 154,500 |
| 6 Dec 1982 | USD | 43.625 | 43.874 | 42 | 43.625 | 18.1771 | +0.874 (+2.04%) | 214,600 |
| 3 Dec 1982 | USD | 42.751 | 43.375 | 42.751 | 42.751 | 17.8129 | 0.0 (0.0%) | 262,000 |
| 2 Dec 1982 | USD | 42.751 | 43.001 | 42.252 | 42.751 | 17.8129 | +0.499 (+1.18%) | 84,800 |
| 1 Dec 1982 | USD | 42.252 | 43.126 | 41.251 | 42.252 | 17.605 | -0.374 (-0.88%) | 264,300 |
| 30 Nov 1982 | USD | 42.626 | 42.626 | 40.375 | 42.626 | 17.7608 | +2.126 (+5.25%) | 258,900 |
| 29 Nov 1982 | USD | 40.5 | 41.251 | 40.126 | 40.5 | 16.875 | -0.499 (-1.22%) | 88,900 |
| 26 Nov 1982 | USD | 40.999 | 40.999 | 40.25 | 40.999 | 17.0829 | +0.998 (+2.49%) | 92,800 |
| 25 Nov 1982 | USD | 40.001 | 40.001 | 40.001 | 40.001 | 16.6671 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 40.001 | 40.001 | 39 | 40.001 | 16.6671 | +0.749 (+1.91%) | 66,000 |
| 23 Nov 1982 | USD | 39.252 | 39.252 | 38.75 | 39.252 | 16.355 | +0.252 (+0.65%) | 123,000 |
| 22 Nov 1982 | USD | 39 | 39.499 | 38.626 | 39 | 16.25 | -0.374 (-0.95%) | 121,100 |
| 19 Nov 1982 | USD | 39.374 | 39.626 | 39.252 | 39.374 | 16.4058 | +0.122 (+0.31%) | 164,200 |
| 18 Nov 1982 | USD | 39.252 | 39.626 | 38.498 | 39.252 | 16.355 | -0.122 (-0.31%) | 303,700 |
| 17 Nov 1982 | USD | 39.374 | 39.374 | 38.626 | 39.374 | 16.4058 | +0.249 (+0.64%) | 671,300 |
| 16 Nov 1982 | USD | 39.125 | 40.126 | 37.5 | 39.125 | 16.3021 | -1.125 (-2.80%) | 139,900 |
| 15 Nov 1982 | USD | 40.25 | 40.625 | 39.626 | 40.25 | 16.7708 | +0.124 (+0.31%) | 33,300 |
| 12 Nov 1982 | USD | 40.126 | 43.375 | 40.001 | 40.126 | 16.7192 | -2.373 (-5.58%) | 83,500 |
| 11 Nov 1982 | USD | 42.499 | 42.499 | 40.75 | 42.499 | 17.7079 | +1.5 (+3.66%) | 31,400 |
| 10 Nov 1982 | USD | 40.999 | 42.374 | 40.75 | 40.999 | 17.0829 | +0.125 (+0.31%) | 76,300 |
| 9 Nov 1982 | USD | 40.874 | 41.124 | 40.25 | 40.874 | 17.0308 | +0.624 (+1.55%) | 65,100 |
| 8 Nov 1982 | USD | 40.25 | 41.124 | 39.374 | 40.25 | 16.7708 | -0.749 (-1.83%) | 115,800 |
| 5 Nov 1982 | USD | 40.999 | 43.126 | 40.5 | 40.999 | 17.0829 | -1.877 (-4.38%) | 247,500 |
| 4 Nov 1982 | USD | 42.876 | 43.25 | 42.751 | 42.876 | 17.865 | +0.125 (+0.29%) | 152,300 |
| 3 Nov 1982 | USD | 42.751 | 43.001 | 40.001 | 42.751 | 17.8129 | +2.75 (+6.87%) | 368,100 |
| 2 Nov 1982 | USD | 40.001 | 40.25 | 38.374 | 40.001 | 16.6671 | +1.877 (+4.92%) | 116,200 |
