| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 21.875 | 22.25 | 21.75 | 21.875 | 7.2917 | 0.0 (0.0%) | 210,700 |
| 3 Dec 1982 | USD | 21.875 | 22.001 | 21.251 | 21.875 | 7.2917 | +0.624 (+2.94%) | 85,200 |
| 2 Dec 1982 | USD | 21.251 | 21.5 | 21.125 | 21.251 | 7.0837 | 0.0 (0.0%) | 109,100 |
| 1 Dec 1982 | USD | 21.251 | 21.251 | 20.75 | 21.251 | 7.0837 | -0.499 (-2.29%) | 149,800 |
| 30 Nov 1982 | USD | 21.75 | 22.001 | 21.626 | 21.75 | 7.25 | -0.251 (-1.14%) | 181,700 |
| 29 Nov 1982 | USD | 22.001 | 22.001 | 21.75 | 22.001 | 7.3337 | +0.126 (+0.58%) | 144,900 |
| 26 Nov 1982 | USD | 21.875 | 22.25 | 21.75 | 21.875 | 7.2917 | -0.25 (-1.13%) | 233,500 |
| 25 Nov 1982 | USD | 22.125 | 22.125 | 22.125 | 22.125 | 7.375 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 22.125 | 22.5 | 22.125 | 22.125 | 7.375 | -0.251 (-1.12%) | 130,800 |
| 23 Nov 1982 | USD | 22.376 | 23 | 22.25 | 22.376 | 7.4587 | -0.375 (-1.65%) | 196,100 |
| 22 Nov 1982 | USD | 22.751 | 23 | 22.5 | 22.751 | 7.5837 | -0.124 (-0.54%) | 62,700 |
| 19 Nov 1982 | USD | 22.875 | 22.875 | 22.625 | 22.875 | 7.625 | +0.124 (+0.55%) | 140,500 |
| 18 Nov 1982 | USD | 22.751 | 23 | 22.5 | 22.751 | 7.5837 | -0.249 (-1.08%) | 163,000 |
| 17 Nov 1982 | USD | 23 | 23 | 22.751 | 23 | 7.6667 | +0.249 (+1.09%) | 187,300 |
| 16 Nov 1982 | USD | 22.751 | 22.875 | 22.376 | 22.751 | 7.5837 | -0.124 (-0.54%) | 260,600 |
| 15 Nov 1982 | USD | 22.875 | 23 | 22.5 | 22.875 | 7.625 | +0.124 (+0.55%) | 120,600 |
| 12 Nov 1982 | USD | 22.751 | 22.875 | 22.5 | 22.751 | 7.5837 | +0.126 (+0.56%) | 251,300 |
| 11 Nov 1982 | USD | 22.625 | 22.625 | 22.376 | 22.625 | 7.5417 | 0.0 (0.0%) | 55,000 |
| 10 Nov 1982 | USD | 22.625 | 23.126 | 22.25 | 22.625 | 7.5417 | 0.0 (0.0%) | 432,700 |
| 9 Nov 1982 | USD | 22.625 | 22.751 | 22.376 | 22.625 | 7.5417 | +0.125 (+0.56%) | 113,300 |
| 8 Nov 1982 | USD | 22.5 | 22.875 | 22.376 | 22.5 | 7.5 | -0.251 (-1.10%) | 332,200 |
| 5 Nov 1982 | USD | 22.751 | 22.751 | 22.376 | 22.751 | 7.5837 | +0.375 (+1.68%) | 86,600 |
| 4 Nov 1982 | USD | 22.376 | 23.375 | 22.25 | 22.376 | 7.4587 | -0.624 (-2.71%) | 452,300 |
| 3 Nov 1982 | USD | 23 | 23.126 | 22.5 | 23 | 7.6667 | +0.375 (+1.66%) | 451,200 |
| 2 Nov 1982 | USD | 22.625 | 22.751 | 22.5 | 22.625 | 7.5417 | 0.0 (0.0%) | 175,200 |
| 1 Nov 1982 | USD | 22.625 | 22.625 | 22.25 | 22.625 | 7.5417 | +0.125 (+0.56%) | 151,700 |
| 29 Oct 1982 | USD | 22.5 | 22.625 | 22.25 | 22.5 | 7.5 | +0.124 (+0.55%) | 254,900 |
| 28 Oct 1982 | USD | 22.376 | 22.625 | 22.376 | 22.376 | 7.4587 | -0.124 (-0.55%) | 95,700 |
| 27 Oct 1982 | USD | 22.5 | 23.375 | 22.376 | 22.5 | 7.5 | 0.0 (0.0%) | 39,000 |
| 26 Oct 1982 | USD | 22.5 | 22.625 | 22.376 | 22.5 | 7.5 | -0.375 (-1.64%) | 61,500 |
