| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 9 | 9.125 | 9 | 9 | 4 | +0.25 (+2.86%) | 37,200 |
| 10 Dec 1982 | USD | 8.75 | 9 | 8.75 | 8.75 | 3.8889 | -0.125 (-1.41%) | 21,900 |
| 9 Dec 1982 | USD | 8.875 | 9.125 | 8.875 | 8.875 | 3.9444 | -0.25 (-2.74%) | 37,600 |
| 8 Dec 1982 | USD | 9.125 | 9.25 | 9.125 | 9.125 | 4.0556 | -0.75 (-7.59%) | 44,600 |
| 7 Dec 1982 | USD | 9.875 | 10.125 | 9.875 | 9.875 | 4.3889 | -0.125 (-1.25%) | 30,700 |
| 6 Dec 1982 | USD | 10 | 10.125 | 10 | 10 | 4.4444 | -0.125 (-1.23%) | 26,800 |
| 3 Dec 1982 | USD | 10.125 | 10.25 | 10.125 | 10.125 | 4.5 | -0.25 (-2.41%) | 17,700 |
| 2 Dec 1982 | USD | 10.375 | 10.5 | 10.375 | 10.375 | 4.6111 | -0.25 (-2.35%) | 11,800 |
| 1 Dec 1982 | USD | 10.625 | 10.75 | 10.625 | 10.625 | 4.7222 | +0.125 (+1.19%) | 19,700 |
| 30 Nov 1982 | USD | 10.5 | 10.625 | 10.5 | 10.5 | 4.6667 | +0.25 (+2.44%) | 15,200 |
| 29 Nov 1982 | USD | 10.25 | 10.375 | 10.25 | 10.25 | 4.5556 | -0.25 (-2.38%) | 13,800 |
| 26 Nov 1982 | USD | 10.5 | 10.75 | 10.5 | 10.5 | 4.6667 | -0.5 (-4.55%) | 52,400 |
| 25 Nov 1982 | USD | 11 | 11 | 11 | 11 | 4.8889 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 11 | 11.25 | 11 | 11 | 4.8889 | +0.5 (+4.76%) | 57,200 |
| 23 Nov 1982 | USD | 10.5 | 10.75 | 10.5 | 10.5 | 4.6667 | -0.125 (-1.18%) | 41,400 |
| 22 Nov 1982 | USD | 10.625 | 10.75 | 10.625 | 10.625 | 4.7222 | -0.75 (-6.59%) | 48,300 |
| 19 Nov 1982 | USD | 11.375 | 11.5 | 11.375 | 11.375 | 5.0556 | -0.875 (-7.14%) | 31,600 |
| 18 Nov 1982 | USD | 12.25 | 12.375 | 12.25 | 12.25 | 5.4444 | -0.375 (-2.97%) | 37,300 |
| 17 Nov 1982 | USD | 12.625 | 12.75 | 12.625 | 12.625 | 5.6111 | -0.25 (-1.94%) | 28,400 |
| 16 Nov 1982 | USD | 12.875 | 13.125 | 12.875 | 12.875 | 5.7222 | -0.25 (-1.90%) | 43,800 |
| 15 Nov 1982 | USD | 13.125 | 13.25 | 13.125 | 13.125 | 5.8333 | -0.375 (-2.78%) | 36,600 |
| 12 Nov 1982 | USD | 13.5 | 13.625 | 13.5 | 13.5 | 6 | 0.0 (0.0%) | 32,600 |
| 11 Nov 1982 | USD | 13.5 | 13.625 | 13.5 | 13.5 | 6 | 0.0 (0.0%) | 66,400 |
| 10 Nov 1982 | USD | 13.5 | 13.75 | 13.5 | 13.5 | 6 | -1.125 (-7.69%) | 117,700 |
| 9 Nov 1982 | USD | 14.625 | 14.75 | 14.625 | 14.625 | 6.5 | +1.375 (+10.38%) | 90,100 |
| 8 Nov 1982 | USD | 13.25 | 13.375 | 13.25 | 13.25 | 5.8889 | +0.25 (+1.92%) | 20,700 |
| 5 Nov 1982 | USD | 13 | 13.25 | 13 | 13 | 5.7778 | +0.25 (+1.96%) | 54,700 |
| 4 Nov 1982 | USD | 12.75 | 12.875 | 12.75 | 12.75 | 5.6667 | +0.25 (+2%) | 23,500 |
| 3 Nov 1982 | USD | 12.5 | 12.75 | 12.5 | 12.5 | 5.5556 | +0.25 (+2.04%) | 32,200 |
| 2 Nov 1982 | USD | 12.25 | 12.375 | 12.25 | 12.25 | 5.4444 | 0.0 (0.0%) | 32,000 |
