| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 1982 | USD | 11.75 | 12.25 | 11.75 | 11.75 | 5.875 | 0.0 (0.0%) | 7,800 |
| 2 Dec 1982 | USD | 11.75 | 12.25 | 11.75 | 11.75 | 5.875 | -0.25 (-2.08%) | 4,100 |
| 1 Dec 1982 | USD | 12 | 12.25 | 12 | 12 | 6 | +1.25 (+11.63%) | 29,100 |
| 30 Nov 1982 | USD | 10.75 | 11 | 10.75 | 10.75 | 5.375 | +0.25 (+2.38%) | 8,900 |
| 29 Nov 1982 | USD | 10.5 | 11 | 10.5 | 10.5 | 5.25 | -1 (-8.70%) | 10,400 |
| 26 Nov 1982 | USD | 11.5 | 12 | 11.5 | 11.5 | 5.75 | 0.0 (0.0%) | 1,500 |
| 25 Nov 1982 | USD | 11.5 | 11.5 | 11.5 | 11.5 | 5.75 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 11.5 | 12 | 11.5 | 11.5 | 5.75 | 0.0 (0.0%) | 3,800 |
| 23 Nov 1982 | USD | 11.5 | 12 | 11.5 | 11.5 | 5.75 | -0.125 (-1.08%) | 12,700 |
| 22 Nov 1982 | USD | 11.625 | 12 | 11.625 | 11.625 | 5.8125 | -1.375 (-10.58%) | 18,100 |
| 19 Nov 1982 | USD | 13 | 13.25 | 13 | 13 | 6.5 | +0.5 (+4%) | 40,200 |
| 18 Nov 1982 | USD | 12.5 | 12.75 | 12.5 | 12.5 | 6.25 | +1.5 (+13.64%) | 49,300 |
| 17 Nov 1982 | USD | 11 | 11.5 | 11 | 11 | 5.5 | +0.5 (+4.76%) | 20,800 |
| 16 Nov 1982 | USD | 10.5 | 11 | 10.5 | 10.5 | 5.25 | 0.0 (0.0%) | 28,800 |
| 15 Nov 1982 | USD | 10.5 | 11 | 10.5 | 10.5 | 5.25 | -1.25 (-10.64%) | 36,000 |
| 12 Nov 1982 | USD | 11.75 | 12.25 | 11.75 | 11.75 | 5.875 | -0.25 (-2.08%) | 49,800 |
| 11 Nov 1982 | USD | 12 | 12.375 | 12 | 12 | 6 | +3 (+33.33%) | 58,500 |
| 10 Nov 1982 | USD | 9 | 9.25 | 9 | 9 | 4.5 | +0.5 (+5.88%) | 31,700 |
| 9 Nov 1982 | USD | 8.5 | 8.75 | 8.5 | 8.5 | 4.25 | +0.5 (+6.25%) | 24,400 |
| 8 Nov 1982 | USD | 8 | 8.25 | 8 | 8 | 4 | -0.25 (-3.03%) | 23,400 |
| 5 Nov 1982 | USD | 8.25 | 8.5 | 8.25 | 8.25 | 4.125 | +0.25 (+3.13%) | 17,900 |
| 4 Nov 1982 | USD | 8 | 8.25 | 8 | 8 | 4 | -0.125 (-1.54%) | 37,100 |
| 3 Nov 1982 | USD | 8.125 | 8.25 | 8.125 | 8.125 | 4.0625 | +0.875 (+12.07%) | 41,400 |
| 2 Nov 1982 | USD | 7.25 | 7.375 | 7.25 | 7.25 | 3.625 | +0.75 (+11.54%) | 14,300 |
| 1 Nov 1982 | USD | 6.5 | 6.75 | 6.5 | 6.5 | 3.25 | +0.25 (+4%) | 12,600 |
| 29 Oct 1982 | USD | 6.25 | 6.625 | 6.25 | 6.25 | 3.125 | 0.0 (0.0%) | 7,500 |
| 28 Oct 1982 | USD | 6.25 | 6.5 | 6.25 | 6.25 | 3.125 | +0.375 (+6.38%) | 9,800 |
| 27 Oct 1982 | USD | 5.875 | 6.125 | 5.875 | 5.875 | 2.9375 | +0.25 (+4.44%) | 7,100 |
| 26 Oct 1982 | USD | 5.625 | 5.875 | 5.625 | 5.625 | 2.8125 | +0.125 (+2.27%) | 5,000 |
| 25 Oct 1982 | USD | 5.5 | 5.75 | 5.5 | 5.5 | 2.75 | -0.25 (-4.35%) | 3,900 |
