| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 17 | 17.25 | 16.875 | 17 | 17 | -0.125 (-0.73%) | 4,600 |
| 3 Dec 1982 | USD | 17.125 | 17.125 | 16.875 | 17.125 | 17.125 | +0.25 (+1.48%) | 1,800 |
| 2 Dec 1982 | USD | 16.875 | 17.125 | 16.875 | 16.875 | 16.875 | 0.0 (0.0%) | 5,500 |
| 1 Dec 1982 | USD | 16.875 | 17.125 | 16.875 | 16.875 | 16.875 | -0.125 (-0.74%) | 2,900 |
| 30 Nov 1982 | USD | 17 | 17 | 16.75 | 17 | 17 | -0.125 (-0.73%) | 4,800 |
| 29 Nov 1982 | USD | 17.125 | 17.25 | 17 | 17.125 | 17.125 | +0.125 (+0.74%) | 4,100 |
| 26 Nov 1982 | USD | 17 | 17 | 16.875 | 17 | 17 | +0.125 (+0.74%) | 1,600 |
| 25 Nov 1982 | USD | 16.875 | 16.875 | 16.875 | 16.875 | 16.875 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 16.875 | 17.25 | 16.875 | 16.875 | 16.875 | -0.125 (-0.74%) | 4,000 |
| 23 Nov 1982 | USD | 17 | 17.125 | 17 | 17 | 17 | 0.0 (0.0%) | 2,900 |
| 22 Nov 1982 | USD | 17 | 17.125 | 16.75 | 17 | 17 | +0.125 (+0.74%) | 5,200 |
| 19 Nov 1982 | USD | 16.875 | 17 | 16.75 | 16.875 | 16.875 | +0.25 (+1.50%) | 10,700 |
| 18 Nov 1982 | USD | 16.625 | 16.75 | 16.5 | 16.625 | 16.625 | +0.125 (+0.76%) | 7,700 |
| 17 Nov 1982 | USD | 16.5 | 16.875 | 16.5 | 16.5 | 16.5 | -0.25 (-1.49%) | 3,400 |
| 16 Nov 1982 | USD | 16.75 | 16.75 | 16.375 | 16.75 | 16.75 | -0.125 (-0.74%) | 5,000 |
| 15 Nov 1982 | USD | 16.875 | 17.125 | 16.875 | 16.875 | 16.875 | -0.125 (-0.74%) | 2,500 |
| 12 Nov 1982 | USD | 17 | 17.25 | 16.875 | 17 | 17 | -0.125 (-0.73%) | 3,400 |
| 11 Nov 1982 | USD | 17.125 | 17.25 | 16.875 | 17.125 | 17.125 | 0.0 (0.0%) | 3,800 |
| 10 Nov 1982 | USD | 17.125 | 17.25 | 17 | 17.125 | 17.125 | -0.25 (-1.44%) | 5,900 |
| 9 Nov 1982 | USD | 17.375 | 17.375 | 16.875 | 17.375 | 17.375 | +0.375 (+2.21%) | 9,800 |
| 8 Nov 1982 | USD | 17 | 17.25 | 17 | 17 | 17 | +0.125 (+0.74%) | 2,100 |
| 5 Nov 1982 | USD | 16.875 | 17.125 | 16.625 | 16.875 | 16.875 | 0.0 (0.0%) | 5,000 |
| 4 Nov 1982 | USD | 16.875 | 17.625 | 16.875 | 16.875 | 16.875 | -0.625 (-3.57%) | 6,700 |
| 3 Nov 1982 | USD | 17.5 | 17.625 | 16.875 | 17.5 | 17.5 | +0.5 (+2.94%) | 10,400 |
| 2 Nov 1982 | USD | 17 | 17 | 16.5 | 17 | 17 | +0.5 (+3.03%) | 13,200 |
| 1 Nov 1982 | USD | 16.5 | 16.625 | 16.125 | 16.5 | 16.5 | 0.0 (0.0%) | 7,300 |
| 29 Oct 1982 | USD | 16.5 | 16.5 | 16 | 16.5 | 16.5 | 0.0 (0.0%) | 5,700 |
| 28 Oct 1982 | USD | 16.5 | 16.875 | 16.5 | 16.5 | 16.5 | -0.125 (-0.75%) | 1,000 |
| 27 Oct 1982 | USD | 16.625 | 17.125 | 16.625 | 16.625 | 16.625 | -0.125 (-0.75%) | 3,700 |
| 26 Oct 1982 | USD | 16.75 | 16.75 | 16.375 | 16.75 | 16.75 | -0.25 (-1.47%) | 6,200 |
