| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 54.5 | 54.5 | 53.376 | 54.5 | 0.2129 | +1.124 (+2.11%) | 25,500 |
| 3 Dec 1982 | USD | 53.376 | 53.752 | 52.876 | 53.376 | 0.2085 | +0.124 (+0.23%) | 29,500 |
| 2 Dec 1982 | USD | 53.252 | 54.376 | 53 | 53.252 | 0.208 | 0.0 (0.0%) | 94,900 |
| 1 Dec 1982 | USD | 53.252 | 53.5 | 52 | 53.252 | 0.208 | +1.124 (+2.16%) | 166,200 |
| 30 Nov 1982 | USD | 52.128 | 52.128 | 49.252 | 52.128 | 0.2036 | +2.628 (+5.31%) | 56,500 |
| 29 Nov 1982 | USD | 49.5 | 49.5 | 49 | 49.5 | 0.1934 | +0.624 (+1.28%) | 93,000 |
| 26 Nov 1982 | USD | 48.876 | 49.252 | 47.5 | 48.876 | 0.1909 | +1.376 (+2.90%) | 40,800 |
| 25 Nov 1982 | USD | 47.5 | 47.5 | 47.5 | 47.5 | 0.1855 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 47.5 | 47.5 | 46.752 | 47.5 | 0.1855 | +0.624 (+1.33%) | 48,800 |
| 23 Nov 1982 | USD | 46.876 | 46.876 | 46.252 | 46.876 | 0.1831 | +0.248 (+0.53%) | 74,400 |
| 22 Nov 1982 | USD | 46.628 | 46.752 | 46.5 | 46.628 | 0.1821 | -0.124 (-0.27%) | 54,300 |
| 19 Nov 1982 | USD | 46.752 | 46.752 | 46.252 | 46.752 | 0.1826 | +0.752 (+1.63%) | 30,600 |
| 18 Nov 1982 | USD | 46 | 46.252 | 45.628 | 46 | 0.1797 | +0.248 (+0.54%) | 183,000 |
| 17 Nov 1982 | USD | 45.752 | 45.876 | 44.876 | 45.752 | 0.1787 | +0.876 (+1.95%) | 127,100 |
| 16 Nov 1982 | USD | 44.876 | 46.128 | 44.252 | 44.876 | 0.1753 | -1.624 (-3.49%) | 257,200 |
| 15 Nov 1982 | USD | 46.5 | 48.376 | 46.252 | 46.5 | 0.1816 | -2 (-4.12%) | 156,300 |
| 12 Nov 1982 | USD | 48.5 | 52.752 | 48.376 | 48.5 | 0.1895 | -2.876 (-5.60%) | 160,900 |
| 11 Nov 1982 | USD | 51.376 | 53.876 | 49.628 | 51.376 | 0.2007 | -2.5 (-4.64%) | 147,400 |
| 10 Nov 1982 | USD | 53.876 | 54.252 | 51.128 | 53.876 | 0.2105 | +2.624 (+5.12%) | 100,000 |
| 9 Nov 1982 | USD | 51.252 | 51.252 | 50.876 | 51.252 | 0.2002 | +0.376 (+0.74%) | 42,800 |
| 8 Nov 1982 | USD | 50.876 | 51 | 50.752 | 50.876 | 0.1987 | +0.376 (+0.74%) | 48,100 |
| 5 Nov 1982 | USD | 50.5 | 51.128 | 49.752 | 50.5 | 0.1973 | +0.248 (+0.49%) | 174,000 |
| 4 Nov 1982 | USD | 50.252 | 51.376 | 50 | 50.252 | 0.1963 | +0.252 (+0.50%) | 129,400 |
| 3 Nov 1982 | USD | 50 | 50 | 48.252 | 50 | 0.1953 | +1.748 (+3.62%) | 106,000 |
| 2 Nov 1982 | USD | 48.252 | 48.628 | 47.252 | 48.252 | 0.1885 | +1.252 (+2.66%) | 66,500 |
| 1 Nov 1982 | USD | 47 | 47.252 | 46.628 | 47 | 0.1836 | 0.0 (0.0%) | 121,800 |
| 29 Oct 1982 | USD | 47 | 47.376 | 47 | 47 | 0.1836 | -0.628 (-1.32%) | 48,100 |
| 28 Oct 1982 | USD | 47.628 | 47.876 | 47.5 | 47.628 | 0.186 | 0.0 (0.0%) | 26,100 |
| 27 Oct 1982 | USD | 47.628 | 48 | 47.5 | 47.628 | 0.186 | +0.376 (+0.80%) | 91,400 |
| 26 Oct 1982 | USD | 47.252 | 47.252 | 46.376 | 47.252 | 0.1846 | +0.752 (+1.62%) | 70,400 |
