| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 1982 | USD | 25.5 | 25.876 | 25.5 | 25.5 | 4.179 | 0.0 (0.0%) | 36,800 |
| 2 Dec 1982 | USD | 25.5 | 26 | 24.75 | 25.5 | 4.179 | +1 (+4.08%) | 45,400 |
| 1 Dec 1982 | USD | 24.5 | 25 | 24.5 | 24.5 | 4.0151 | +1 (+4.26%) | 68,600 |
| 30 Nov 1982 | USD | 23.5 | 23.75 | 23.126 | 23.5 | 3.8512 | +0.124 (+0.53%) | 50,200 |
| 29 Nov 1982 | USD | 23.376 | 24 | 23 | 23.376 | 3.8309 | -0.624 (-2.60%) | 26,300 |
| 26 Nov 1982 | USD | 24 | 24.5 | 23.376 | 24 | 3.9331 | +0.624 (+2.67%) | 32,300 |
| 25 Nov 1982 | USD | 23.376 | 23.376 | 23.376 | 23.376 | 3.8309 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 23.376 | 23.626 | 23.126 | 23.376 | 3.8309 | +0.126 (+0.54%) | 44,700 |
| 23 Nov 1982 | USD | 23.25 | 23.5 | 22.376 | 23.25 | 3.8102 | +1.25 (+5.68%) | 39,600 |
| 22 Nov 1982 | USD | 22 | 22.25 | 21 | 22 | 3.6054 | +0.874 (+4.14%) | 38,000 |
| 19 Nov 1982 | USD | 21.126 | 21.626 | 21.126 | 21.126 | 3.4621 | +0.25 (+1.20%) | 29,500 |
| 18 Nov 1982 | USD | 20.876 | 21.25 | 20.5 | 20.876 | 3.4212 | +0.25 (+1.21%) | 29,800 |
| 17 Nov 1982 | USD | 20.626 | 20.626 | 19 | 20.626 | 3.3802 | +2.126 (+11.49%) | 126,600 |
| 16 Nov 1982 | USD | 18.5 | 18.75 | 18.25 | 18.5 | 3.0318 | -0.5 (-2.63%) | 15,000 |
| 15 Nov 1982 | USD | 19 | 19.376 | 18.876 | 19 | 3.1137 | -0.376 (-1.94%) | 19,400 |
| 12 Nov 1982 | USD | 19.376 | 19.5 | 19.25 | 19.376 | 3.1754 | +0.126 (+0.65%) | 13,300 |
| 11 Nov 1982 | USD | 19.25 | 19.5 | 19.25 | 19.25 | 3.1547 | -0.25 (-1.28%) | 13,600 |
| 10 Nov 1982 | USD | 19.5 | 19.876 | 19.126 | 19.5 | 3.1957 | +0.5 (+2.63%) | 22,900 |
| 9 Nov 1982 | USD | 19 | 20 | 19 | 19 | 3.1137 | -1.126 (-5.59%) | 19,400 |
| 8 Nov 1982 | USD | 20.126 | 20.25 | 19.75 | 20.126 | 3.2983 | -0.124 (-0.61%) | 13,000 |
| 5 Nov 1982 | USD | 20.25 | 20.876 | 20.25 | 20.25 | 3.3186 | -0.5 (-2.41%) | 32,900 |
| 4 Nov 1982 | USD | 20.75 | 21.126 | 20.5 | 20.75 | 3.4005 | +0.874 (+4.40%) | 97,700 |
| 3 Nov 1982 | USD | 19.876 | 20 | 19 | 19.876 | 3.2573 | +1.126 (+6.01%) | 65,900 |
| 2 Nov 1982 | USD | 18.75 | 19.126 | 18.75 | 18.75 | 3.0728 | +0.25 (+1.35%) | 36,800 |
| 1 Nov 1982 | USD | 18.5 | 18.626 | 18.25 | 18.5 | 3.0318 | -0.376 (-1.99%) | 18,800 |
| 29 Oct 1982 | USD | 18.876 | 19 | 18.75 | 18.876 | 3.0934 | -0.124 (-0.65%) | 5,500 |
| 28 Oct 1982 | USD | 19 | 19.626 | 19 | 19 | 3.1137 | -0.25 (-1.30%) | 13,900 |
| 27 Oct 1982 | USD | 19.25 | 19.376 | 19 | 19.25 | 3.1547 | +0.374 (+1.98%) | 10,800 |
| 26 Oct 1982 | USD | 18.876 | 19 | 18.376 | 18.876 | 3.0934 | -1.124 (-5.62%) | 43,900 |
| 25 Oct 1982 | USD | 20 | 20.25 | 19.376 | 20 | 3.2776 | -0.376 (-1.85%) | 30,500 |
