| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 1982 | USD | 47.25 | 47.25 | 47.25 | 47.25 | 78.75 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 47.25 | 47.502 | 47.004 | 47.25 | 78.75 | +0.246 (+0.52%) | 9,000 |
| 22 Dec 1982 | USD | 47.004 | 47.004 | 46.5 | 47.004 | 78.34 | +0.252 (+0.54%) | 8,900 |
| 21 Dec 1982 | USD | 46.752 | 46.752 | 46.128 | 46.752 | 77.92 | +0.252 (+0.54%) | 6,000 |
| 20 Dec 1982 | USD | 46.5 | 47.004 | 46.254 | 46.5 | 77.5 | +0.246 (+0.53%) | 9,800 |
| 17 Dec 1982 | USD | 46.254 | 46.254 | 46.002 | 46.254 | 77.09 | +0.504 (+1.10%) | 399,000 |
| 16 Dec 1982 | USD | 45.75 | 45.75 | 45.75 | 45.75 | 76.25 | -0.126 (-0.27%) | 17,600 |
| 15 Dec 1982 | USD | 45.876 | 46.752 | 45.378 | 45.876 | 76.46 | -1.254 (-2.66%) | 10,900 |
| 14 Dec 1982 | USD | 47.13 | 49.752 | 47.004 | 47.13 | 78.55 | -2.496 (-5.03%) | 38,800 |
| 13 Dec 1982 | USD | 49.626 | 49.878 | 49.5 | 49.626 | 82.71 | +0.126 (+0.25%) | 4,800 |
| 10 Dec 1982 | USD | 49.5 | 51 | 49.254 | 49.5 | 82.5 | -2.004 (-3.89%) | 18,500 |
| 9 Dec 1982 | USD | 51.504 | 53.502 | 51.504 | 51.504 | 85.84 | -1.5 (-2.83%) | 54,500 |
| 8 Dec 1982 | USD | 53.004 | 53.004 | 51 | 53.004 | 88.34 | +2.004 (+3.93%) | 15,700 |
| 7 Dec 1982 | USD | 51 | 51.504 | 50.004 | 51 | 85 | +0.75 (+1.49%) | 208,300 |
| 6 Dec 1982 | USD | 50.25 | 50.25 | 49.878 | 50.25 | 83.75 | +0.372 (+0.75%) | 206,000 |
| 3 Dec 1982 | USD | 49.878 | 50.13 | 49.752 | 49.878 | 83.13 | -0.126 (-0.25%) | 53,500 |
| 2 Dec 1982 | USD | 50.004 | 50.502 | 49.752 | 50.004 | 83.34 | +0.504 (+1.02%) | 81,700 |
| 1 Dec 1982 | USD | 49.5 | 49.5 | 48 | 49.5 | 82.5 | +1.248 (+2.59%) | 10,700 |
| 30 Nov 1982 | USD | 48.252 | 48.252 | 47.004 | 48.252 | 80.42 | +0.75 (+1.58%) | 23,700 |
| 29 Nov 1982 | USD | 47.502 | 47.502 | 47.004 | 47.502 | 79.17 | +0.75 (+1.60%) | 7,000 |
| 26 Nov 1982 | USD | 46.752 | 47.004 | 46.752 | 46.752 | 77.92 | +0.002 (+0.0%) | 2,300 |
| 25 Nov 1982 | USD | 46.75 | 46.75 | 46.75 | 46.75 | 77.9167 | -0.002 (0.0%) | 0 |
| 24 Nov 1982 | USD | 46.752 | 47.004 | 46.254 | 46.752 | 77.92 | +0.126 (+0.27%) | 22,800 |
| 23 Nov 1982 | USD | 46.626 | 47.25 | 46.626 | 46.626 | 77.71 | -0.504 (-1.07%) | 2,300 |
| 22 Nov 1982 | USD | 47.13 | 47.502 | 47.004 | 47.13 | 78.55 | -0.624 (-1.31%) | 6,300 |
| 19 Nov 1982 | USD | 47.754 | 47.754 | 47.376 | 47.754 | 79.59 | +0.378 (+0.80%) | 7,900 |
| 18 Nov 1982 | USD | 47.376 | 47.376 | 46.5 | 47.376 | 78.96 | +0.876 (+1.88%) | 8,300 |
| 17 Nov 1982 | USD | 46.5 | 46.752 | 46.002 | 46.5 | 77.5 | +0.246 (+0.53%) | 9,100 |
| 16 Nov 1982 | USD | 46.254 | 47.88 | 46.002 | 46.254 | 77.09 | -1.746 (-3.64%) | 15,700 |
| 15 Nov 1982 | USD | 48 | 48.876 | 48 | 48 | 80 | -0.63 (-1.30%) | 4,700 |
