| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 1982 | USD | 39.75 | 41.001 | 39.375 | 39.75 | 0.4141 | -0.249 (-0.62%) | 511,400 |
| 6 Dec 1982 | USD | 39.999 | 40.251 | 38.499 | 39.999 | 0.4167 | +0.999 (+2.56%) | 311,000 |
| 3 Dec 1982 | USD | 39 | 39.249 | 38.25 | 39 | 0.4062 | +0.75 (+1.96%) | 203,800 |
| 2 Dec 1982 | USD | 38.25 | 38.499 | 38.25 | 38.25 | 0.3984 | 0.0 (0.0%) | 155,000 |
| 1 Dec 1982 | USD | 38.25 | 39.249 | 38.25 | 38.25 | 0.3984 | 0.0 (0.0%) | 256,100 |
| 30 Nov 1982 | USD | 38.25 | 38.499 | 36 | 38.25 | 0.3984 | +2.499 (+6.99%) | 498,600 |
| 29 Nov 1982 | USD | 35.751 | 36.249 | 35.499 | 35.751 | 0.3724 | 0.0 (0.0%) | 452,400 |
| 26 Nov 1982 | USD | 35.751 | 35.751 | 34.125 | 35.751 | 0.3724 | +1.5 (+4.38%) | 203,900 |
| 25 Nov 1982 | USD | 34.251 | 34.251 | 34.251 | 34.251 | 0.3568 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 34.251 | 34.251 | 33.249 | 34.251 | 0.3568 | +0.75 (+2.24%) | 318,400 |
| 23 Nov 1982 | USD | 33.501 | 33.999 | 32.751 | 33.501 | 0.349 | 0.0 (0.0%) | 587,100 |
| 22 Nov 1982 | USD | 33.501 | 35.751 | 33.501 | 33.501 | 0.349 | -1.749 (-4.96%) | 504,100 |
| 19 Nov 1982 | USD | 35.25 | 36.75 | 34.749 | 35.25 | 0.3672 | -1.251 (-3.43%) | 451,000 |
| 18 Nov 1982 | USD | 36.501 | 36.75 | 35.751 | 36.501 | 0.3802 | -0.498 (-1.35%) | 727,100 |
| 17 Nov 1982 | USD | 36.999 | 39.249 | 36.501 | 36.999 | 0.3854 | -1.251 (-3.27%) | 390,900 |
| 16 Nov 1982 | USD | 38.25 | 38.499 | 35.877 | 38.25 | 0.3984 | -0.249 (-0.65%) | 291,900 |
| 15 Nov 1982 | USD | 38.499 | 40.251 | 38.499 | 38.499 | 0.401 | -1.752 (-4.35%) | 131,100 |
| 12 Nov 1982 | USD | 40.251 | 40.749 | 39.999 | 40.251 | 0.4193 | 0.0 (0.0%) | 199,600 |
| 11 Nov 1982 | USD | 40.251 | 40.251 | 39.249 | 40.251 | 0.4193 | +0.252 (+0.63%) | 216,700 |
| 10 Nov 1982 | USD | 39.999 | 41.25 | 39.999 | 39.999 | 0.4167 | 0.0 (0.0%) | 189,400 |
| 9 Nov 1982 | USD | 39.999 | 40.251 | 37.749 | 39.999 | 0.4167 | +1.749 (+4.57%) | 337,300 |
| 8 Nov 1982 | USD | 38.25 | 39.999 | 37.749 | 38.25 | 0.3984 | -1.5 (-3.77%) | 230,000 |
| 5 Nov 1982 | USD | 39.75 | 39.999 | 39.249 | 39.75 | 0.4141 | +0.75 (+1.92%) | 355,500 |
| 4 Nov 1982 | USD | 39 | 41.25 | 39 | 39 | 0.4062 | -1.251 (-3.11%) | 402,400 |
| 3 Nov 1982 | USD | 40.251 | 40.5 | 37.5 | 40.251 | 0.4193 | +2.751 (+7.34%) | 288,400 |
| 2 Nov 1982 | USD | 37.5 | 38.25 | 36.75 | 37.5 | 0.3906 | +0.249 (+0.67%) | 221,300 |
| 1 Nov 1982 | USD | 37.251 | 37.251 | 36.501 | 37.251 | 0.388 | +0.126 (+0.34%) | 388,800 |
| 29 Oct 1982 | USD | 37.125 | 38.499 | 36.249 | 37.125 | 0.3867 | -1.374 (-3.57%) | 215,300 |
| 28 Oct 1982 | USD | 38.499 | 39.75 | 38.25 | 38.499 | 0.401 | -1.002 (-2.54%) | 169,600 |
| 27 Oct 1982 | USD | 39.501 | 39.999 | 39 | 39.501 | 0.4115 | +0.501 (+1.28%) | 177,100 |
