| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 26.75 | 27 | 26.75 | 26.75 | 3.3438 | +1.624 (+6.46%) | 51,800 |
| 3 Dec 1982 | USD | 25.126 | 25.376 | 25.126 | 25.126 | 3.1408 | 0.0 (0.0%) | 4,400 |
| 2 Dec 1982 | USD | 25.126 | 25.25 | 25.126 | 25.126 | 3.1408 | -0.124 (-0.49%) | 6,700 |
| 1 Dec 1982 | USD | 25.25 | 25.75 | 25.25 | 25.25 | 3.1562 | +1 (+4.12%) | 14,800 |
| 30 Nov 1982 | USD | 24.25 | 24.5 | 24.25 | 24.25 | 3.0312 | +0.25 (+1.04%) | 14,600 |
| 29 Nov 1982 | USD | 24 | 24.25 | 24 | 24 | 3 | -0.376 (-1.54%) | 7,300 |
| 26 Nov 1982 | USD | 24.376 | 24.75 | 24.376 | 24.376 | 3.047 | +0.376 (+1.57%) | 6,000 |
| 25 Nov 1982 | USD | 24 | 24 | 24 | 24 | 3 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 24 | 24.376 | 24 | 24 | 3 | +0.25 (+1.05%) | 44,300 |
| 23 Nov 1982 | USD | 23.75 | 24 | 23.75 | 23.75 | 2.9688 | 0.0 (0.0%) | 14,400 |
| 22 Nov 1982 | USD | 23.75 | 24.126 | 23.75 | 23.75 | 2.9688 | 0.0 (0.0%) | 9,200 |
| 19 Nov 1982 | USD | 23.75 | 24.126 | 23.75 | 23.75 | 2.9688 | 0.0 (0.0%) | 8,600 |
| 18 Nov 1982 | USD | 23.75 | 23.876 | 23.75 | 23.75 | 2.9688 | +0.25 (+1.06%) | 4,000 |
| 17 Nov 1982 | USD | 23.5 | 24 | 23.5 | 23.5 | 2.9375 | +0.25 (+1.08%) | 5,100 |
| 16 Nov 1982 | USD | 23.25 | 23.626 | 23.25 | 23.25 | 2.9062 | -0.5 (-2.11%) | 17,000 |
| 15 Nov 1982 | USD | 23.75 | 24 | 23.75 | 23.75 | 2.9688 | -0.5 (-2.06%) | 9,500 |
| 12 Nov 1982 | USD | 24.25 | 24.5 | 24.25 | 24.25 | 3.0312 | +0.75 (+3.19%) | 15,500 |
| 11 Nov 1982 | USD | 23.5 | 24 | 23.5 | 23.5 | 2.9375 | -0.5 (-2.08%) | 20,100 |
| 10 Nov 1982 | USD | 24 | 24.25 | 24 | 24 | 3 | 0.0 (0.0%) | 33,000 |
| 9 Nov 1982 | USD | 24 | 24.5 | 24 | 24 | 3 | +0.374 (+1.58%) | 23,600 |
| 8 Nov 1982 | USD | 23.626 | 24 | 23.626 | 23.626 | 2.9533 | -0.124 (-0.52%) | 33,000 |
| 5 Nov 1982 | USD | 23.75 | 24 | 23.75 | 23.75 | 2.9688 | +0.25 (+1.06%) | 16,600 |
| 4 Nov 1982 | USD | 23.5 | 23.75 | 23.5 | 23.5 | 2.9375 | +0.75 (+3.30%) | 62,200 |
| 3 Nov 1982 | USD | 22.75 | 23 | 22.75 | 22.75 | 2.8438 | +1.5 (+7.06%) | 63,400 |
| 2 Nov 1982 | USD | 21.25 | 21.5 | 21.25 | 21.25 | 2.6562 | +0.5 (+2.41%) | 37,200 |
| 1 Nov 1982 | USD | 20.75 | 21 | 20.75 | 20.75 | 2.5938 | 0.0 (0.0%) | 23,200 |
| 29 Oct 1982 | USD | 20.75 | 21 | 20.75 | 20.75 | 2.5938 | -0.75 (-3.49%) | 35,100 |
| 28 Oct 1982 | USD | 21.5 | 21.75 | 21.5 | 21.5 | 2.6875 | -0.5 (-2.27%) | 5,500 |
| 27 Oct 1982 | USD | 22 | 22.25 | 22 | 22 | 2.75 | -1 (-4.35%) | 30,600 |
| 26 Oct 1982 | USD | 23 | 23.25 | 23 | 23 | 2.875 | -0.25 (-1.08%) | 27,200 |
