| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 1982 | USD | 52.252 | 53 | 52 | 52.252 | 3.2658 | +0.252 (+0.48%) | 113,500 |
| 6 Dec 1982 | USD | 52 | 52.252 | 51.5 | 52 | 3.25 | +0.5 (+0.97%) | 28,700 |
| 3 Dec 1982 | USD | 51.5 | 52 | 51 | 51.5 | 3.2188 | -0.252 (-0.49%) | 25,800 |
| 2 Dec 1982 | USD | 51.752 | 52.5 | 51.252 | 51.752 | 3.2345 | +0.5 (+0.98%) | 40,600 |
| 1 Dec 1982 | USD | 51.252 | 51.752 | 51 | 51.252 | 3.2033 | +1 (+1.99%) | 38,200 |
| 30 Nov 1982 | USD | 50.252 | 50.752 | 49.752 | 50.252 | 3.1408 | 0.0 (0.0%) | 31,000 |
| 29 Nov 1982 | USD | 50.252 | 50.752 | 49.876 | 50.252 | 3.1408 | +0.5 (+1.00%) | 17,000 |
| 26 Nov 1982 | USD | 49.752 | 50 | 48.876 | 49.752 | 3.1095 | +1.124 (+2.31%) | 21,500 |
| 25 Nov 1982 | USD | 48.628 | 48.628 | 48.628 | 48.628 | 3.0393 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 48.628 | 49 | 47 | 48.628 | 3.0393 | +1.876 (+4.01%) | 33,100 |
| 23 Nov 1982 | USD | 46.752 | 50 | 46.752 | 46.752 | 2.922 | -2.5 (-5.08%) | 38,600 |
| 22 Nov 1982 | USD | 49.252 | 51.376 | 49.252 | 49.252 | 3.0783 | -0.5 (-1.00%) | 48,100 |
| 19 Nov 1982 | USD | 49.752 | 51 | 49.752 | 49.752 | 3.1095 | -0.5 (-0.99%) | 49,800 |
| 18 Nov 1982 | USD | 50.252 | 50.376 | 49.5 | 50.252 | 3.1408 | +0.5 (+1.00%) | 31,500 |
| 17 Nov 1982 | USD | 49.752 | 50.252 | 49.252 | 49.752 | 3.1095 | +0.752 (+1.53%) | 115,000 |
| 16 Nov 1982 | USD | 49 | 49.5 | 48.252 | 49 | 3.0625 | 0.0 (0.0%) | 57,400 |
| 15 Nov 1982 | USD | 49 | 50.752 | 48.5 | 49 | 3.0625 | -1.752 (-3.45%) | 64,500 |
| 12 Nov 1982 | USD | 50.752 | 51.252 | 50.628 | 50.752 | 3.172 | +0.124 (+0.24%) | 19,500 |
| 11 Nov 1982 | USD | 50.628 | 51.5 | 50.5 | 50.628 | 3.1643 | -1.124 (-2.17%) | 44,100 |
| 10 Nov 1982 | USD | 51.752 | 52.376 | 51.5 | 51.752 | 3.2345 | +0.252 (+0.49%) | 46,200 |
| 9 Nov 1982 | USD | 51.5 | 52.752 | 51.5 | 51.5 | 3.2188 | -0.876 (-1.67%) | 74,900 |
| 8 Nov 1982 | USD | 52.376 | 52.876 | 51 | 52.376 | 3.2735 | -1 (-1.87%) | 45,800 |
| 5 Nov 1982 | USD | 53.376 | 53.376 | 49.5 | 53.376 | 3.336 | +1.376 (+2.65%) | 89,100 |
| 4 Nov 1982 | USD | 52 | 53.628 | 51.752 | 52 | 3.25 | +1.5 (+2.97%) | 176,800 |
| 3 Nov 1982 | USD | 50.5 | 50.876 | 48.252 | 50.5 | 3.1562 | +2.248 (+4.66%) | 114,200 |
| 2 Nov 1982 | USD | 48.252 | 48.628 | 47.628 | 48.252 | 3.0158 | +0.252 (+0.53%) | 78,700 |
| 1 Nov 1982 | USD | 48 | 48.128 | 47.128 | 48 | 3 | -0.128 (-0.27%) | 76,000 |
| 29 Oct 1982 | USD | 48.128 | 49.128 | 47.5 | 48.128 | 3.008 | -0.872 (-1.78%) | 72,300 |
| 28 Oct 1982 | USD | 49 | 49.376 | 48.876 | 49 | 3.0625 | -0.128 (-0.26%) | 63,800 |
| 27 Oct 1982 | USD | 49.128 | 49.128 | 47.752 | 49.128 | 3.0705 | +2.376 (+5.08%) | 48,800 |
