| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 1982 | USD | 9.75 | 9.75 | 9.5 | 9.75 | 9.75 | +0.375 (+4%) | 221,600 |
| 9 Dec 1982 | USD | 9.375 | 9.5 | 9.375 | 9.375 | 9.375 | -0.375 (-3.85%) | 88,500 |
| 8 Dec 1982 | USD | 9.75 | 9.75 | 9.625 | 9.75 | 9.75 | 0.0 (0.0%) | 59,700 |
| 7 Dec 1982 | USD | 9.75 | 9.875 | 9.5 | 9.75 | 9.75 | -0.125 (-1.27%) | 74,000 |
| 6 Dec 1982 | USD | 9.875 | 9.875 | 9.625 | 9.875 | 9.875 | 0.0 (0.0%) | 112,200 |
| 3 Dec 1982 | USD | 9.875 | 10 | 9.625 | 9.875 | 9.875 | 0.0 (0.0%) | 79,700 |
| 2 Dec 1982 | USD | 9.875 | 10.125 | 9.75 | 9.875 | 9.875 | -0.375 (-3.66%) | 55,900 |
| 1 Dec 1982 | USD | 10.25 | 10.25 | 10.125 | 10.25 | 10.25 | +0.125 (+1.23%) | 99,900 |
| 30 Nov 1982 | USD | 10.125 | 10.25 | 9.875 | 10.125 | 10.125 | +0.125 (+1.25%) | 177,300 |
| 29 Nov 1982 | USD | 10 | 10 | 9.75 | 10 | 10 | +0.125 (+1.27%) | 133,900 |
| 26 Nov 1982 | USD | 9.875 | 10 | 9.75 | 9.875 | 9.875 | +0.125 (+1.28%) | 23,500 |
| 25 Nov 1982 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 9.75 | 9.875 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 36,200 |
| 23 Nov 1982 | USD | 9.75 | 10 | 9.75 | 9.75 | 9.75 | -0.25 (-2.50%) | 63,600 |
| 22 Nov 1982 | USD | 10 | 10.375 | 10 | 10 | 10 | -0.25 (-2.44%) | 79,600 |
| 19 Nov 1982 | USD | 10.25 | 10.375 | 10.125 | 10.25 | 10.25 | 0.0 (0.0%) | 38,400 |
| 18 Nov 1982 | USD | 10.25 | 10.75 | 10.25 | 10.25 | 10.25 | -0.5 (-4.65%) | 37,900 |
| 17 Nov 1982 | USD | 10.75 | 10.75 | 10.25 | 10.75 | 10.75 | +0.375 (+3.61%) | 49,100 |
| 16 Nov 1982 | USD | 10.375 | 10.375 | 10.125 | 10.375 | 10.375 | -0.125 (-1.19%) | 73,100 |
| 15 Nov 1982 | USD | 10.5 | 10.5 | 10.25 | 10.5 | 10.5 | -0.125 (-1.18%) | 47,000 |
| 12 Nov 1982 | USD | 10.625 | 11 | 10.625 | 10.625 | 10.625 | -0.5 (-4.49%) | 102,200 |
| 11 Nov 1982 | USD | 11.125 | 11.125 | 10.875 | 11.125 | 11.125 | 0.0 (0.0%) | 99,400 |
| 10 Nov 1982 | USD | 11.125 | 11.375 | 11.125 | 11.125 | 11.125 | -0.125 (-1.11%) | 82,000 |
| 9 Nov 1982 | USD | 11.25 | 11.375 | 11.125 | 11.25 | 11.25 | -0.25 (-2.17%) | 47,800 |
| 8 Nov 1982 | USD | 11.5 | 11.5 | 11.25 | 11.5 | 11.5 | +0.25 (+2.22%) | 48,600 |
| 5 Nov 1982 | USD | 11.25 | 11.25 | 11 | 11.25 | 11.25 | 0.0 (0.0%) | 18,300 |
| 4 Nov 1982 | USD | 11.25 | 11.25 | 10.875 | 11.25 | 11.25 | 0.0 (0.0%) | 78,200 |
| 3 Nov 1982 | USD | 11.25 | 11.25 | 10.875 | 11.25 | 11.25 | +0.375 (+3.45%) | 66,800 |
| 2 Nov 1982 | USD | 10.875 | 11.25 | 10.875 | 10.875 | 10.875 | -0.125 (-1.14%) | 145,400 |
| 1 Nov 1982 | USD | 11 | 11 | 10.75 | 11 | 11 | 0.0 (0.0%) | 66,200 |
