| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 12.625 | 12.875 | 12.5 | 12.625 | 3.1562 | -0.125 (-0.98%) | 14,000 |
| 10 Dec 1982 | USD | 12.75 | 12.75 | 12.25 | 12.75 | 3.1875 | +0.5 (+4.08%) | 30,500 |
| 9 Dec 1982 | USD | 12.25 | 12.375 | 12 | 12.25 | 3.0625 | 0.0 (0.0%) | 34,300 |
| 8 Dec 1982 | USD | 12.25 | 12.25 | 12 | 12.25 | 3.0625 | 0.0 (0.0%) | 50,900 |
| 7 Dec 1982 | USD | 12.25 | 12.5 | 12.25 | 12.25 | 3.0625 | -0.125 (-1.01%) | 14,800 |
| 6 Dec 1982 | USD | 12.375 | 13.375 | 12.125 | 12.375 | 3.0938 | -0.25 (-1.98%) | 48,400 |
| 3 Dec 1982 | USD | 12.625 | 12.625 | 12.5 | 12.625 | 3.1562 | -0.25 (-1.94%) | 18,100 |
| 2 Dec 1982 | USD | 12.875 | 12.875 | 12.625 | 12.875 | 3.2188 | +0.125 (+0.98%) | 11,800 |
| 1 Dec 1982 | USD | 12.75 | 12.875 | 12.75 | 12.75 | 3.1875 | -0.125 (-0.97%) | 13,900 |
| 30 Nov 1982 | USD | 12.875 | 12.875 | 12.75 | 12.875 | 3.2188 | -0.125 (-0.96%) | 11,600 |
| 29 Nov 1982 | USD | 13 | 13.25 | 13 | 13 | 3.25 | -0.125 (-0.95%) | 10,300 |
| 26 Nov 1982 | USD | 13.125 | 13.25 | 13.125 | 13.125 | 3.2812 | 0.0 (0.0%) | 7,800 |
| 25 Nov 1982 | USD | 13.125 | 13.125 | 13.125 | 13.125 | 3.2812 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 13.125 | 13.25 | 12.875 | 13.125 | 3.2812 | +0.375 (+2.94%) | 33,700 |
| 23 Nov 1982 | USD | 12.75 | 13 | 12.625 | 12.75 | 3.1875 | +0.375 (+3.03%) | 9,100 |
| 22 Nov 1982 | USD | 12.375 | 12.875 | 12.375 | 12.375 | 3.0938 | -0.375 (-2.94%) | 24,900 |
| 19 Nov 1982 | USD | 12.75 | 12.875 | 12.75 | 12.75 | 3.1875 | 0.0 (0.0%) | 11,300 |
| 18 Nov 1982 | USD | 12.75 | 13.125 | 12.75 | 12.75 | 3.1875 | -0.375 (-2.86%) | 17,900 |
| 17 Nov 1982 | USD | 13.125 | 13.125 | 13 | 13.125 | 3.2812 | -0.125 (-0.94%) | 12,800 |
| 16 Nov 1982 | USD | 13.25 | 13.375 | 12.875 | 13.25 | 3.3125 | 0.0 (0.0%) | 35,700 |
| 15 Nov 1982 | USD | 13.25 | 13.5 | 13.125 | 13.25 | 3.3125 | -0.125 (-0.93%) | 26,200 |
| 12 Nov 1982 | USD | 13.375 | 13.75 | 13.25 | 13.375 | 3.3438 | +0.125 (+0.94%) | 45,500 |
| 11 Nov 1982 | USD | 13.25 | 13.25 | 12.875 | 13.25 | 3.3125 | +0.375 (+2.91%) | 14,300 |
| 10 Nov 1982 | USD | 12.875 | 13 | 12.625 | 12.875 | 3.2188 | 0.0 (0.0%) | 27,900 |
| 9 Nov 1982 | USD | 12.875 | 12.875 | 12.375 | 12.875 | 3.2188 | +0.375 (+3%) | 30,600 |
| 8 Nov 1982 | USD | 12.5 | 12.625 | 12.25 | 12.5 | 3.125 | -0.25 (-1.96%) | 13,600 |
| 5 Nov 1982 | USD | 12.75 | 12.75 | 12.5 | 12.75 | 3.1875 | +0.25 (+2%) | 23,000 |
| 4 Nov 1982 | USD | 12.5 | 12.875 | 12 | 12.5 | 3.125 | +0.375 (+3.09%) | 179,400 |
| 3 Nov 1982 | USD | 12.125 | 12.125 | 12 | 12.125 | 3.0312 | -0.25 (-2.02%) | 5,100 |
| 2 Nov 1982 | USD | 12.375 | 12.5 | 12 | 12.375 | 3.0938 | +0.125 (+1.02%) | 13,400 |
