| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 1982 | USD | 13 | 13.25 | 12.75 | 13 | 3.8519 | +0.25 (+1.96%) | 4,500 |
| 16 Dec 1982 | USD | 12.75 | 13 | 12.75 | 12.75 | 3.7778 | -0.125 (-0.97%) | 7,100 |
| 15 Dec 1982 | USD | 12.875 | 13.125 | 12.75 | 12.875 | 3.8148 | 0.0 (0.0%) | 11,800 |
| 14 Dec 1982 | USD | 12.875 | 13.625 | 12.875 | 12.875 | 3.8148 | -0.375 (-2.83%) | 10,600 |
| 13 Dec 1982 | USD | 13.25 | 13.25 | 12.875 | 13.25 | 3.9259 | +0.25 (+1.92%) | 6,500 |
| 10 Dec 1982 | USD | 13 | 13.25 | 12.875 | 13 | 3.8519 | -0.125 (-0.95%) | 8,600 |
| 9 Dec 1982 | USD | 13.125 | 13.5 | 13 | 13.125 | 3.8889 | -0.25 (-1.87%) | 21,900 |
| 8 Dec 1982 | USD | 13.375 | 13.75 | 13.125 | 13.375 | 3.963 | 0.0 (0.0%) | 25,600 |
| 7 Dec 1982 | USD | 13.375 | 14.25 | 13.125 | 13.375 | 3.963 | 0.0 (0.0%) | 33,700 |
| 6 Dec 1982 | USD | 13.375 | 13.375 | 12.75 | 13.375 | 3.963 | +0.625 (+4.90%) | 13,200 |
| 3 Dec 1982 | USD | 12.75 | 12.75 | 12.5 | 12.75 | 3.7778 | 0.0 (0.0%) | 18,700 |
| 2 Dec 1982 | USD | 12.75 | 12.875 | 12.25 | 12.75 | 3.7778 | +0.25 (+2%) | 52,500 |
| 1 Dec 1982 | USD | 12.5 | 12.5 | 12.25 | 12.5 | 3.7037 | +0.25 (+2.04%) | 10,100 |
| 30 Nov 1982 | USD | 12.25 | 12.375 | 12 | 12.25 | 3.6296 | +0.125 (+1.03%) | 16,900 |
| 29 Nov 1982 | USD | 12.125 | 12.375 | 12 | 12.125 | 3.5926 | -0.625 (-4.90%) | 13,000 |
| 26 Nov 1982 | USD | 12.75 | 12.75 | 12.375 | 12.75 | 3.7778 | +0.25 (+2%) | 5,000 |
| 25 Nov 1982 | USD | 12.5 | 12.5 | 12.5 | 12.5 | 3.7037 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 12.5 | 12.875 | 12 | 12.5 | 3.7037 | -0.125 (-0.99%) | 28,200 |
| 23 Nov 1982 | USD | 12.625 | 13 | 12.625 | 12.625 | 3.7407 | -0.5 (-3.81%) | 6,700 |
| 22 Nov 1982 | USD | 13.125 | 13.625 | 13 | 13.125 | 3.8889 | -0.875 (-6.25%) | 9,500 |
| 19 Nov 1982 | USD | 14 | 14 | 13.875 | 14 | 4.1481 | +0.125 (+0.90%) | 12,800 |
| 18 Nov 1982 | USD | 13.875 | 14 | 13.5 | 13.875 | 4.1111 | +0.25 (+1.83%) | 2,500 |
| 17 Nov 1982 | USD | 13.625 | 13.875 | 13.375 | 13.625 | 4.037 | +0.25 (+1.87%) | 9,700 |
| 16 Nov 1982 | USD | 13.375 | 13.375 | 13 | 13.375 | 3.963 | +0.125 (+0.94%) | 5,100 |
| 15 Nov 1982 | USD | 13.25 | 13.75 | 13 | 13.25 | 3.9259 | -0.5 (-3.64%) | 14,200 |
| 12 Nov 1982 | USD | 13.75 | 13.875 | 13.625 | 13.75 | 4.0741 | -0.125 (-0.90%) | 4,900 |
| 11 Nov 1982 | USD | 13.875 | 14 | 13.625 | 13.875 | 4.1111 | -0.125 (-0.89%) | 8,300 |
| 10 Nov 1982 | USD | 14 | 14.75 | 14 | 14 | 4.1481 | 0.0 (0.0%) | 11,500 |
| 9 Nov 1982 | USD | 14 | 14 | 13.75 | 14 | 4.1481 | +0.25 (+1.82%) | 6,200 |
| 8 Nov 1982 | USD | 13.75 | 13.75 | 13.25 | 13.75 | 4.0741 | -0.375 (-2.65%) | 9,700 |
