| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 1982 | USD | 16.25 | 16.5 | 16.25 | 16.25 | 10.8333 | -1.251 (-7.15%) | 23,200 |
| 9 Dec 1982 | USD | 17.501 | 18.5 | 17.501 | 17.501 | 11.6673 | -3.999 (-18.60%) | 55,200 |
| 8 Dec 1982 | USD | 21.5 | 22.001 | 21.5 | 21.5 | 14.3333 | +0.75 (+3.61%) | 14,800 |
| 7 Dec 1982 | USD | 20.75 | 21.5 | 20.75 | 20.75 | 13.8333 | +1.5 (+7.79%) | 42,600 |
| 6 Dec 1982 | USD | 19.25 | 20 | 19.25 | 19.25 | 12.8333 | +1.5 (+8.45%) | 17,500 |
| 3 Dec 1982 | USD | 17.75 | 18.5 | 17.75 | 17.75 | 11.8333 | +0.249 (+1.42%) | 3,800 |
| 2 Dec 1982 | USD | 17.501 | 18.5 | 17.501 | 17.501 | 11.6673 | 0.0 (0.0%) | 6,800 |
| 1 Dec 1982 | USD | 17.501 | 18 | 17.501 | 17.501 | 11.6673 | -0.249 (-1.40%) | 16,400 |
| 30 Nov 1982 | USD | 17.75 | 18.251 | 17.75 | 17.75 | 11.8333 | +0.5 (+2.90%) | 2,200 |
| 29 Nov 1982 | USD | 17.25 | 18 | 17.25 | 17.25 | 11.5 | 0.0 (0.0%) | 20,700 |
| 26 Nov 1982 | USD | 17.25 | 18 | 17.25 | 17.25 | 11.5 | 0.0 (0.0%) | 6,200 |
| 25 Nov 1982 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 11.5 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 17.25 | 18 | 17.25 | 17.25 | 11.5 | 0.0 (0.0%) | 11,500 |
| 23 Nov 1982 | USD | 17.25 | 18 | 17.25 | 17.25 | 11.5 | 0.0 (0.0%) | 10,400 |
| 22 Nov 1982 | USD | 17.25 | 18 | 17.25 | 17.25 | 11.5 | 0.0 (0.0%) | 5,400 |
| 19 Nov 1982 | USD | 17.25 | 18 | 17.25 | 17.25 | 11.5 | 0.0 (0.0%) | 11,100 |
| 18 Nov 1982 | USD | 17.25 | 18 | 17.25 | 17.25 | 11.5 | +1 (+6.15%) | 10,000 |
| 17 Nov 1982 | USD | 16.25 | 16.751 | 16.25 | 16.25 | 10.8333 | 0.0 (0.0%) | 4,600 |
| 16 Nov 1982 | USD | 16.25 | 17 | 16.25 | 16.25 | 10.8333 | 0.0 (0.0%) | 14,100 |
| 15 Nov 1982 | USD | 16.25 | 17.501 | 16.25 | 16.25 | 10.8333 | -1.251 (-7.15%) | 14,600 |
| 12 Nov 1982 | USD | 17.501 | 18 | 17.501 | 17.501 | 11.6673 | 0.0 (0.0%) | 17,200 |
| 11 Nov 1982 | USD | 17.501 | 18.5 | 17.501 | 17.501 | 11.6673 | +0.501 (+2.95%) | 26,500 |
| 10 Nov 1982 | USD | 17 | 17.75 | 17 | 17 | 11.3333 | +1.5 (+9.68%) | 18,400 |
| 9 Nov 1982 | USD | 15.5 | 16.5 | 15.5 | 15.5 | 10.3333 | +0.249 (+1.63%) | 3,500 |
| 8 Nov 1982 | USD | 15.251 | 16.001 | 15.251 | 15.251 | 10.1673 | +0.251 (+1.67%) | 5,100 |
| 5 Nov 1982 | USD | 15 | 15.251 | 15 | 15 | 10 | +0.499 (+3.44%) | 12,700 |
| 4 Nov 1982 | USD | 14.501 | 15 | 14.501 | 14.501 | 9.6673 | +1.5 (+11.54%) | 26,300 |
| 3 Nov 1982 | USD | 13.001 | 13.5 | 13.001 | 13.001 | 8.6673 | +0.75 (+6.12%) | 7,900 |
| 2 Nov 1982 | USD | 12.251 | 13.001 | 12.251 | 12.251 | 8.1673 | +0.501 (+4.26%) | 2,600 |
| 1 Nov 1982 | USD | 11.75 | 12.251 | 11.75 | 11.75 | 7.8333 | 0.0 (0.0%) | 3,400 |
