| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 38.876 | 38.876 | 38.752 | 38.876 | 24.2975 | +0.5 (+1.30%) | 400 |
| 10 Dec 1982 | USD | 38.376 | 38.628 | 38.376 | 38.376 | 23.985 | +0.124 (+0.32%) | 1,000 |
| 9 Dec 1982 | USD | 38.252 | 38.5 | 37.5 | 38.252 | 23.9075 | +1.124 (+3.03%) | 5,000 |
| 8 Dec 1982 | USD | 37.128 | 37.128 | 37.128 | 37.128 | 23.205 | +0.376 (+1.02%) | 1,300 |
| 7 Dec 1982 | USD | 36.752 | 36.752 | 36.752 | 36.752 | 22.97 | +0.5 (+1.38%) | 1,500 |
| 6 Dec 1982 | USD | 36.252 | 36.252 | 36.252 | 36.252 | 22.6575 | 0.0 (0.0%) | 3,600 |
| 3 Dec 1982 | USD | 36.252 | 36.252 | 36.252 | 36.252 | 22.6575 | 0.0 (0.0%) | 1,900 |
| 2 Dec 1982 | USD | 36.252 | 36.252 | 36.252 | 36.252 | 22.6575 | -0.124 (-0.34%) | 700 |
| 1 Dec 1982 | USD | 36.376 | 36.376 | 36.376 | 36.376 | 22.735 | +0.376 (+1.04%) | 600 |
| 30 Nov 1982 | USD | 36 | 36 | 36 | 36 | 22.5 | -0.128 (-0.35%) | 900 |
| 29 Nov 1982 | USD | 36.128 | 36.128 | 36 | 36.128 | 22.58 | -0.124 (-0.34%) | 700 |
| 26 Nov 1982 | USD | 36.252 | 36.252 | 36 | 36.252 | 22.6575 | +0.376 (+1.05%) | 1,300 |
| 25 Nov 1982 | USD | 35.876 | 35.876 | 35.876 | 35.876 | 22.4225 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 35.876 | 35.876 | 35.128 | 35.876 | 22.4225 | +0.624 (+1.77%) | 2,600 |
| 23 Nov 1982 | USD | 35.252 | 35.252 | 35.252 | 35.252 | 22.0325 | 0.0 (0.0%) | 100 |
| 22 Nov 1982 | USD | 35.252 | 35.252 | 34.876 | 35.252 | 22.0325 | +0.376 (+1.08%) | 3,000 |
| 19 Nov 1982 | USD | 34.876 | 35 | 34.876 | 34.876 | 21.7975 | +0.124 (+0.36%) | 1,500 |
| 18 Nov 1982 | USD | 34.752 | 34.752 | 34.628 | 34.752 | 21.72 | 0.0 (0.0%) | 1,800 |
| 17 Nov 1982 | USD | 34.752 | 34.752 | 34.628 | 34.752 | 21.72 | +0.124 (+0.36%) | 2,400 |
| 16 Nov 1982 | USD | 34.628 | 35.752 | 34.628 | 34.628 | 21.6425 | -1.5 (-4.15%) | 2,900 |
| 15 Nov 1982 | USD | 36.128 | 36.252 | 35.5 | 36.128 | 22.58 | +0.628 (+1.77%) | 13,600 |
| 12 Nov 1982 | USD | 35.5 | 35.5 | 35 | 35.5 | 22.1875 | +0.5 (+1.43%) | 8,900 |
| 11 Nov 1982 | USD | 35 | 35 | 34.876 | 35 | 21.875 | +0.124 (+0.36%) | 5,300 |
| 10 Nov 1982 | USD | 34.876 | 35 | 34.876 | 34.876 | 21.7975 | +0.376 (+1.09%) | 5,000 |
| 9 Nov 1982 | USD | 34.5 | 34.5 | 34 | 34.5 | 21.5625 | +0.748 (+2.22%) | 2,400 |
| 8 Nov 1982 | USD | 33.752 | 33.876 | 33.252 | 33.752 | 21.095 | +0.5 (+1.50%) | 5,400 |
| 5 Nov 1982 | USD | 33.252 | 33.252 | 32.5 | 33.252 | 20.7825 | +0.752 (+2.31%) | 1,100 |
| 4 Nov 1982 | USD | 32.5 | 33 | 32.5 | 32.5 | 20.3125 | +0.5 (+1.56%) | 10,400 |
| 3 Nov 1982 | USD | 32 | 32.5 | 31.5 | 32 | 20 | +0.748 (+2.39%) | 4,000 |
| 2 Nov 1982 | USD | 31.252 | 31.252 | 30.752 | 31.252 | 19.5325 | +0.752 (+2.47%) | 1,400 |
