| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 1982 | USD | 28.375 | 28.5 | 28.375 | 28.375 | 90,800 | 0.0 (0.0%) | 1,800 |
| 9 Dec 1982 | USD | 28.375 | 28.5 | 28.375 | 28.375 | 90,800 | -1.125 (-3.81%) | 47,700 |
| 8 Dec 1982 | USD | 29.5 | 29.75 | 29.5 | 29.5 | 94,400 | -1.5 (-4.84%) | 19,400 |
| 7 Dec 1982 | USD | 31 | 31.25 | 31 | 31 | 99,200 | -0.375 (-1.20%) | 14,900 |
| 6 Dec 1982 | USD | 31.375 | 31.5 | 31.375 | 31.375 | 100,400 | +0.125 (+0.40%) | 4,200 |
| 3 Dec 1982 | USD | 31.25 | 31.625 | 31.25 | 31.25 | 100,000 | +2.125 (+7.30%) | 25,800 |
| 2 Dec 1982 | USD | 29.125 | 29.5 | 29.125 | 29.125 | 93,200 | +0.125 (+0.43%) | 35,800 |
| 1 Dec 1982 | USD | 29 | 29.25 | 29 | 29 | 92,800 | +1.25 (+4.50%) | 54,800 |
| 30 Nov 1982 | USD | 27.75 | 27.875 | 27.75 | 27.75 | 88,800 | +0.5 (+1.83%) | 14,900 |
| 29 Nov 1982 | USD | 27.25 | 27.5 | 27.25 | 27.25 | 87,200 | +0.125 (+0.46%) | 30,000 |
| 26 Nov 1982 | USD | 27.125 | 27.375 | 27.125 | 27.125 | 86,800 | 0.0 (0.0%) | 6,500 |
| 25 Nov 1982 | USD | 27.125 | 27.125 | 27.125 | 27.125 | 86,800 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 27.125 | 27.375 | 27.125 | 27.125 | 86,800 | 0.0 (0.0%) | 3,800 |
| 23 Nov 1982 | USD | 27.125 | 27.375 | 27.125 | 27.125 | 86,800 | -0.25 (-0.91%) | 5,600 |
| 22 Nov 1982 | USD | 27.375 | 27.625 | 27.375 | 27.375 | 87,600 | +0.125 (+0.46%) | 9,700 |
| 19 Nov 1982 | USD | 27.25 | 27.625 | 27.25 | 27.25 | 87,200 | 0.0 (0.0%) | 2,800 |
| 18 Nov 1982 | USD | 27.25 | 27.625 | 27.25 | 27.25 | 87,200 | 0.0 (0.0%) | 1,700 |
| 17 Nov 1982 | USD | 27.25 | 27.5 | 27.25 | 27.25 | 87,200 | -0.125 (-0.46%) | 36,800 |
| 16 Nov 1982 | USD | 27.375 | 27.625 | 27.375 | 27.375 | 87,600 | -0.125 (-0.45%) | 3,000 |
| 15 Nov 1982 | USD | 27.5 | 27.75 | 27.5 | 27.5 | 88,000 | 0.0 (0.0%) | 15,400 |
| 12 Nov 1982 | USD | 27.5 | 27.75 | 27.5 | 27.5 | 88,000 | -0.125 (-0.45%) | 4,000 |
| 11 Nov 1982 | USD | 27.625 | 27.875 | 27.625 | 27.625 | 88,400 | -0.125 (-0.45%) | 2,300 |
| 10 Nov 1982 | USD | 27.75 | 28 | 27.75 | 27.75 | 88,800 | -0.625 (-2.20%) | 60,200 |
| 9 Nov 1982 | USD | 28.375 | 28.625 | 28.375 | 28.375 | 90,800 | -0.375 (-1.30%) | 11,100 |
| 8 Nov 1982 | USD | 28.75 | 29 | 28.75 | 28.75 | 92,000 | -0.125 (-0.43%) | 4,900 |
| 5 Nov 1982 | USD | 28.875 | 29 | 28.875 | 28.875 | 92,400 | 0.0 (0.0%) | 9,800 |
| 4 Nov 1982 | USD | 28.875 | 29.125 | 28.875 | 28.875 | 92,400 | +0.5 (+1.76%) | 19,000 |
| 3 Nov 1982 | USD | 28.375 | 28.75 | 28.375 | 28.375 | 90,800 | +0.375 (+1.34%) | 144,900 |
| 2 Nov 1982 | USD | 28 | 28.25 | 28 | 28 | 89,600 | 0.0 (0.0%) | 28,800 |
| 1 Nov 1982 | USD | 28 | 28.25 | 28 | 28 | 89,600 | +2.5 (+9.80%) | 63,400 |
