| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 1982 | USD | 48.253 | 48.625 | 48.126 | 48.253 | 16.0843 | 0.0 (0.0%) | 35,501 |
| 26 Nov 1982 | USD | 48.253 | 48.374 | 48.253 | 48.253 | 16.0843 | +0.127 (+0.26%) | 8,401 |
| 25 Nov 1982 | USD | 48.126 | 48.126 | 48.126 | 48.126 | 16.042 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 48.126 | 48.253 | 47.626 | 48.126 | 16.042 | +0.5 (+1.05%) | 8,200 |
| 23 Nov 1982 | USD | 47.626 | 47.877 | 47.126 | 47.626 | 15.8753 | +0.5 (+1.06%) | 26,401 |
| 22 Nov 1982 | USD | 47.126 | 47.374 | 46.999 | 47.126 | 15.7087 | -0.376 (-0.79%) | 12,201 |
| 19 Nov 1982 | USD | 47.502 | 48.001 | 47.126 | 47.502 | 15.834 | +0.252 (+0.53%) | 84,401 |
| 18 Nov 1982 | USD | 47.25 | 47.25 | 45.624 | 47.25 | 15.75 | +1.75 (+3.85%) | 20,601 |
| 17 Nov 1982 | USD | 45.5 | 45.624 | 45.248 | 45.5 | 15.1667 | +0.252 (+0.56%) | 45,700 |
| 16 Nov 1982 | USD | 45.248 | 45.5 | 45.248 | 45.248 | 15.0827 | 0.0 (0.0%) | 13,600 |
| 15 Nov 1982 | USD | 45.248 | 45.376 | 45 | 45.248 | 15.0827 | +0.248 (+0.55%) | 21,400 |
| 12 Nov 1982 | USD | 45 | 45.5 | 45 | 45 | 15 | +0.751 (+1.70%) | 45,501 |
| 11 Nov 1982 | USD | 44.249 | 44.501 | 43.001 | 44.249 | 14.7497 | -1.502 (-3.28%) | 98,100 |
| 10 Nov 1982 | USD | 45.751 | 47.626 | 45.751 | 45.751 | 15.2503 | -1.499 (-3.17%) | 32,400 |
| 9 Nov 1982 | USD | 47.25 | 47.502 | 46.999 | 47.25 | 15.75 | -0.124 (-0.26%) | 19,601 |
| 8 Nov 1982 | USD | 47.374 | 48.625 | 47.374 | 47.374 | 15.7913 | -1 (-2.07%) | 133,201 |
| 5 Nov 1982 | USD | 48.374 | 48.749 | 47.75 | 48.374 | 16.1247 | +0.624 (+1.31%) | 55,000 |
| 4 Nov 1982 | USD | 47.75 | 48.501 | 47.502 | 47.75 | 15.9167 | 0.0 (0.0%) | 48,801 |
| 3 Nov 1982 | USD | 47.75 | 48.253 | 46.627 | 47.75 | 15.9167 | +1.123 (+2.41%) | 56,100 |
| 2 Nov 1982 | USD | 46.627 | 46.627 | 46 | 46.627 | 15.5423 | +1.379 (+3.05%) | 93,101 |
| 1 Nov 1982 | USD | 45.248 | 45.875 | 44.625 | 45.248 | 15.0827 | -0.879 (-1.91%) | 64,600 |
| 29 Oct 1982 | USD | 46.127 | 46.502 | 46 | 46.127 | 15.3757 | -0.124 (-0.27%) | 27,401 |
| 28 Oct 1982 | USD | 46.251 | 46.502 | 45 | 46.251 | 15.417 | +1.75 (+3.93%) | 58,900 |
| 27 Oct 1982 | USD | 44.501 | 44.876 | 44.501 | 44.501 | 14.8337 | 0.0 (0.0%) | 19,300 |
| 26 Oct 1982 | USD | 44.501 | 44.752 | 44.501 | 44.501 | 14.8337 | -0.251 (-0.56%) | 56,401 |
| 25 Oct 1982 | USD | 44.752 | 45.248 | 44.752 | 44.752 | 14.9173 | -0.376 (-0.83%) | 68,900 |
| 22 Oct 1982 | USD | 45.128 | 45.376 | 44.625 | 45.128 | 15.0427 | +0.879 (+1.99%) | 129,601 |
| 21 Oct 1982 | USD | 44.249 | 44.752 | 43.753 | 44.249 | 14.7497 | +1.499 (+3.51%) | 65,900 |
| 20 Oct 1982 | USD | 42.75 | 43.25 | 41.375 | 42.75 | 14.25 | +1.875 (+4.59%) | 84,201 |
| 19 Oct 1982 | USD | 40.875 | 41.375 | 40.875 | 40.875 | 13.625 | +0.999 (+2.51%) | 103,201 |
