| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 1982 | USD | 14.125 | 14.125 | 13.875 | 14.125 | 4.1852 | 0.0 (0.0%) | 7,100 |
| 4 Nov 1982 | USD | 14.125 | 14.75 | 14 | 14.125 | 4.1852 | +0.25 (+1.80%) | 38,000 |
| 3 Nov 1982 | USD | 13.875 | 14 | 13.5 | 13.875 | 4.1111 | +0.625 (+4.72%) | 22,300 |
| 2 Nov 1982 | USD | 13.25 | 13.25 | 12.875 | 13.25 | 3.9259 | 0.0 (0.0%) | 8,600 |
| 1 Nov 1982 | USD | 13.25 | 13.5 | 12.625 | 13.25 | 3.9259 | +0.375 (+2.91%) | 10,600 |
| 29 Oct 1982 | USD | 12.875 | 13.125 | 12.875 | 12.875 | 3.8148 | -0.375 (-2.83%) | 13,600 |
| 28 Oct 1982 | USD | 13.25 | 13.25 | 12.625 | 13.25 | 3.9259 | +0.625 (+4.95%) | 7,500 |
| 27 Oct 1982 | USD | 12.625 | 13.125 | 12.625 | 12.625 | 3.7407 | -0.375 (-2.88%) | 5,300 |
| 26 Oct 1982 | USD | 13 | 13 | 12.375 | 13 | 3.8519 | +0.125 (+0.97%) | 11,600 |
| 25 Oct 1982 | USD | 12.875 | 13.5 | 12.625 | 12.875 | 3.8148 | -0.125 (-0.96%) | 8,300 |
| 22 Oct 1982 | USD | 13 | 13.75 | 13 | 13 | 3.8519 | -0.625 (-4.59%) | 5,200 |
| 21 Oct 1982 | USD | 13.625 | 14.375 | 13.5 | 13.625 | 4.037 | -0.375 (-2.68%) | 17,100 |
| 20 Oct 1982 | USD | 14 | 14.25 | 13.5 | 14 | 4.1481 | +0.5 (+3.70%) | 14,800 |
| 19 Oct 1982 | USD | 13.5 | 14 | 13.5 | 13.5 | 4 | -0.25 (-1.82%) | 8,000 |
| 18 Oct 1982 | USD | 13.75 | 14 | 13.625 | 13.75 | 4.0741 | 0.0 (0.0%) | 4,400 |
| 15 Oct 1982 | USD | 13.75 | 13.75 | 13.5 | 13.75 | 4.0741 | +0.125 (+0.92%) | 2,000 |
| 14 Oct 1982 | USD | 13.625 | 14 | 13.5 | 13.625 | 4.037 | -0.5 (-3.54%) | 10,400 |
| 13 Oct 1982 | USD | 14.125 | 14.375 | 13.875 | 14.125 | 4.1852 | +0.25 (+1.80%) | 10,000 |
| 12 Oct 1982 | USD | 13.875 | 14.5 | 13.75 | 13.875 | 4.1111 | -0.25 (-1.77%) | 16,000 |
| 11 Oct 1982 | USD | 14.125 | 14.125 | 13.875 | 14.125 | 4.1852 | +0.5 (+3.67%) | 11,100 |
| 8 Oct 1982 | USD | 13.625 | 14 | 13.5 | 13.625 | 4.037 | 0.0 (0.0%) | 7,500 |
| 7 Oct 1982 | USD | 13.625 | 13.875 | 13.125 | 13.625 | 4.037 | +0.75 (+5.83%) | 16,200 |
| 6 Oct 1982 | USD | 12.875 | 12.875 | 12.625 | 12.875 | 3.8148 | +0.125 (+0.98%) | 5,800 |
| 5 Oct 1982 | USD | 12.75 | 12.75 | 12.625 | 12.75 | 3.7778 | 0.0 (0.0%) | 7,300 |
| 4 Oct 1982 | USD | 12.75 | 13.125 | 12.75 | 12.75 | 3.7778 | -0.25 (-1.92%) | 2,800 |
| 1 Oct 1982 | USD | 13 | 13 | 12.75 | 13 | 3.8519 | 0.0 (0.0%) | 4,600 |
| 30 Sep 1982 | USD | 13 | 13 | 12.75 | 13 | 3.8519 | 0.0 (0.0%) | 6,500 |
| 29 Sep 1982 | USD | 13 | 13.375 | 13 | 13 | 3.8519 | -0.5 (-3.70%) | 7,700 |
| 28 Sep 1982 | USD | 13.5 | 13.5 | 13.375 | 13.5 | 4 | +0.125 (+0.93%) | 9,600 |
| 27 Sep 1982 | USD | 13.375 | 13.5 | 13.375 | 13.375 | 3.963 | 0.0 (0.0%) | 2,200 |
