| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 52.752 | 53.252 | 52.5 | 52.752 | 0.4121 | -0.124 (-0.23%) | 29,400 |
| 10 Dec 1982 | USD | 52.876 | 54.252 | 52.876 | 52.876 | 0.4131 | -0.876 (-1.63%) | 20,600 |
| 9 Dec 1982 | USD | 53.752 | 54.5 | 53 | 53.752 | 0.4199 | -0.124 (-0.23%) | 53,900 |
| 8 Dec 1982 | USD | 53.876 | 55 | 53 | 53.876 | 0.4209 | +0.248 (+0.46%) | 29,700 |
| 7 Dec 1982 | USD | 53.628 | 55.5 | 53.252 | 53.628 | 0.419 | -1.372 (-2.49%) | 33,700 |
| 6 Dec 1982 | USD | 55 | 55.752 | 52.5 | 55 | 0.4297 | +2.872 (+5.51%) | 31,000 |
| 3 Dec 1982 | USD | 52.128 | 52.5 | 52.128 | 52.128 | 0.4073 | +0.5 (+0.97%) | 17,900 |
| 2 Dec 1982 | USD | 51.628 | 51.876 | 50.628 | 51.628 | 0.4033 | -0.124 (-0.24%) | 66,500 |
| 1 Dec 1982 | USD | 51.752 | 52 | 49.128 | 51.752 | 0.4043 | +1.752 (+3.50%) | 117,300 |
| 30 Nov 1982 | USD | 50 | 50 | 48.5 | 50 | 0.3906 | +1.248 (+2.56%) | 136,600 |
| 29 Nov 1982 | USD | 48.752 | 49.128 | 48.628 | 48.752 | 0.3809 | -0.5 (-1.02%) | 41,100 |
| 26 Nov 1982 | USD | 49.252 | 51 | 49.252 | 49.252 | 0.3848 | -1 (-1.99%) | 38,100 |
| 25 Nov 1982 | USD | 50.252 | 50.252 | 50.252 | 50.252 | 0.3926 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 50.252 | 50.252 | 47.876 | 50.252 | 0.3926 | +2.376 (+4.96%) | 61,900 |
| 23 Nov 1982 | USD | 47.876 | 48.376 | 47.752 | 47.876 | 0.374 | -0.124 (-0.26%) | 65,300 |
| 22 Nov 1982 | USD | 48 | 48.252 | 46 | 48 | 0.375 | 0.0 (0.0%) | 74,700 |
| 19 Nov 1982 | USD | 48 | 48.628 | 47.252 | 48 | 0.375 | -1.128 (-2.30%) | 68,200 |
| 18 Nov 1982 | USD | 49.128 | 49.876 | 47.628 | 49.128 | 0.3838 | +2.752 (+5.93%) | 301,100 |
| 17 Nov 1982 | USD | 46.376 | 46.5 | 43.376 | 46.376 | 0.3623 | +3.876 (+9.12%) | 261,700 |
| 16 Nov 1982 | USD | 42.5 | 44.252 | 42.5 | 42.5 | 0.332 | -2 (-4.49%) | 83,400 |
| 15 Nov 1982 | USD | 44.5 | 45 | 43.752 | 44.5 | 0.3477 | -0.5 (-1.11%) | 115,200 |
| 12 Nov 1982 | USD | 45 | 46.752 | 45 | 45 | 0.3516 | -1 (-2.17%) | 60,400 |
| 11 Nov 1982 | USD | 46 | 46 | 44.5 | 46 | 0.3594 | 0.0 (0.0%) | 66,100 |
| 10 Nov 1982 | USD | 46 | 46.5 | 45.252 | 46 | 0.3594 | +1.248 (+2.79%) | 85,000 |
| 9 Nov 1982 | USD | 44.752 | 45.752 | 43.376 | 44.752 | 0.3496 | +1.624 (+3.77%) | 160,300 |
| 8 Nov 1982 | USD | 43.128 | 43.752 | 42.628 | 43.128 | 0.3369 | -0.748 (-1.70%) | 133,800 |
| 5 Nov 1982 | USD | 43.876 | 44.376 | 42.628 | 43.876 | 0.3428 | -1.124 (-2.50%) | 578,100 |
| 4 Nov 1982 | USD | 45 | 47.752 | 44.752 | 45 | 0.3516 | -2 (-4.26%) | 191,500 |
| 3 Nov 1982 | USD | 47 | 47.376 | 46 | 47 | 0.3672 | -0.128 (-0.27%) | 35,800 |
| 2 Nov 1982 | USD | 47.128 | 47.5 | 46.5 | 47.128 | 0.3682 | +1 (+2.17%) | 163,700 |
