| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 18.5 | 18.5 | 18.25 | 18.5 | 4.625 | +0.125 (+0.68%) | 82,600 |
| 10 Dec 1982 | USD | 18.375 | 18.625 | 18.125 | 18.375 | 4.5938 | +0.25 (+1.38%) | 65,700 |
| 9 Dec 1982 | USD | 18.125 | 18.875 | 18 | 18.125 | 4.5312 | +0.125 (+0.69%) | 98,100 |
| 8 Dec 1982 | USD | 18 | 18.125 | 17.625 | 18 | 4.5 | +0.375 (+2.13%) | 140,200 |
| 7 Dec 1982 | USD | 17.625 | 17.625 | 17.25 | 17.625 | 4.4062 | +0.375 (+2.17%) | 283,300 |
| 6 Dec 1982 | USD | 17.25 | 17.375 | 16.875 | 17.25 | 4.3125 | 0.0 (0.0%) | 50,900 |
| 3 Dec 1982 | USD | 17.25 | 17.625 | 17.25 | 17.25 | 4.3125 | -0.25 (-1.43%) | 62,300 |
| 2 Dec 1982 | USD | 17.5 | 17.625 | 17.125 | 17.5 | 4.375 | +0.125 (+0.72%) | 91,300 |
| 1 Dec 1982 | USD | 17.375 | 17.625 | 17.25 | 17.375 | 4.3438 | -0.25 (-1.42%) | 50,900 |
| 30 Nov 1982 | USD | 17.625 | 17.625 | 17.5 | 17.625 | 4.4062 | 0.0 (0.0%) | 55,800 |
| 29 Nov 1982 | USD | 17.625 | 17.875 | 17.625 | 17.625 | 4.4062 | -0.25 (-1.40%) | 92,300 |
| 26 Nov 1982 | USD | 17.875 | 17.875 | 17.625 | 17.875 | 4.4688 | +0.25 (+1.42%) | 26,100 |
| 25 Nov 1982 | USD | 17.625 | 17.625 | 17.625 | 17.625 | 4.4062 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 17.625 | 17.75 | 17.5 | 17.625 | 4.4062 | -0.125 (-0.70%) | 119,800 |
| 23 Nov 1982 | USD | 17.75 | 18 | 17.625 | 17.75 | 4.4375 | -0.25 (-1.39%) | 22,400 |
| 22 Nov 1982 | USD | 18 | 18 | 17.875 | 18 | 4.5 | 0.0 (0.0%) | 22,900 |
| 19 Nov 1982 | USD | 18 | 18 | 17.75 | 18 | 4.5 | +0.125 (+0.70%) | 49,100 |
| 18 Nov 1982 | USD | 17.875 | 18 | 17.75 | 17.875 | 4.4688 | +0.25 (+1.42%) | 54,600 |
| 17 Nov 1982 | USD | 17.625 | 17.75 | 17.5 | 17.625 | 4.4062 | +0.125 (+0.71%) | 86,600 |
| 16 Nov 1982 | USD | 17.5 | 17.875 | 17.25 | 17.5 | 4.375 | -0.5 (-2.78%) | 48,700 |
| 15 Nov 1982 | USD | 18 | 18 | 17.875 | 18 | 4.5 | 0.0 (0.0%) | 113,200 |
| 12 Nov 1982 | USD | 18 | 18.125 | 17.875 | 18 | 4.5 | +0.125 (+0.70%) | 78,700 |
| 11 Nov 1982 | USD | 17.875 | 18 | 17.75 | 17.875 | 4.4688 | 0.0 (0.0%) | 39,300 |
| 10 Nov 1982 | USD | 17.875 | 18.125 | 17.875 | 17.875 | 4.4688 | -0.125 (-0.69%) | 20,000 |
| 9 Nov 1982 | USD | 18 | 18 | 17.75 | 18 | 4.5 | +0.125 (+0.70%) | 54,300 |
| 8 Nov 1982 | USD | 17.875 | 17.875 | 17.75 | 17.875 | 4.4688 | -0.25 (-1.38%) | 61,900 |
| 5 Nov 1982 | USD | 18.125 | 18.125 | 17.75 | 18.125 | 4.5312 | +0.125 (+0.69%) | 107,200 |
| 4 Nov 1982 | USD | 18 | 18.125 | 17.875 | 18 | 4.5 | 0.0 (0.0%) | 337,500 |
| 3 Nov 1982 | USD | 18 | 18.125 | 17.625 | 18 | 4.5 | +0.375 (+2.13%) | 180,300 |
| 2 Nov 1982 | USD | 17.625 | 17.625 | 17.375 | 17.625 | 4.4062 | +0.375 (+2.17%) | 150,300 |
