| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 1982 | USD | 38.001 | 38.751 | 38.001 | 38.001 | 3.1667 | 0.0 (0.0%) | 3,500 |
| 6 Dec 1982 | USD | 38.001 | 38.499 | 38.001 | 38.001 | 3.1667 | 0.0 (0.0%) | 8,600 |
| 3 Dec 1982 | USD | 38.001 | 38.499 | 38.001 | 38.001 | 3.1667 | 0.0 (0.0%) | 1,800 |
| 2 Dec 1982 | USD | 38.001 | 38.751 | 38.001 | 38.001 | 3.1667 | +0.501 (+1.34%) | 12,600 |
| 1 Dec 1982 | USD | 37.5 | 38.25 | 37.5 | 37.5 | 3.125 | +0.501 (+1.35%) | 9,100 |
| 30 Nov 1982 | USD | 36.999 | 37.5 | 36.999 | 36.999 | 3.0833 | +0.249 (+0.68%) | 12,400 |
| 29 Nov 1982 | USD | 36.75 | 37.251 | 36.75 | 36.75 | 3.0625 | -1.5 (-3.92%) | 8,000 |
| 26 Nov 1982 | USD | 38.25 | 38.751 | 38.25 | 38.25 | 3.1875 | +0.75 (+2%) | 5,000 |
| 25 Nov 1982 | USD | 37.5 | 37.5 | 37.5 | 37.5 | 3.125 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 37.5 | 38.25 | 37.5 | 37.5 | 3.125 | +2.25 (+6.38%) | 7,800 |
| 23 Nov 1982 | USD | 35.25 | 35.751 | 35.25 | 35.25 | 2.9375 | +0.249 (+0.71%) | 14,000 |
| 22 Nov 1982 | USD | 35.001 | 35.499 | 35.001 | 35.001 | 2.9167 | -0.75 (-2.10%) | 20,800 |
| 19 Nov 1982 | USD | 35.751 | 36.249 | 35.751 | 35.751 | 2.9792 | +0.252 (+0.71%) | 9,000 |
| 18 Nov 1982 | USD | 35.499 | 36 | 35.499 | 35.499 | 2.9583 | -0.252 (-0.70%) | 11,500 |
| 17 Nov 1982 | USD | 35.751 | 36.501 | 35.751 | 35.751 | 2.9792 | -0.249 (-0.69%) | 9,300 |
| 16 Nov 1982 | USD | 36 | 36.501 | 36 | 36 | 3 | -0.249 (-0.69%) | 21,800 |
| 15 Nov 1982 | USD | 36.249 | 36.999 | 36.249 | 36.249 | 3.0208 | -1.5 (-3.97%) | 26,000 |
| 12 Nov 1982 | USD | 37.749 | 38.25 | 37.749 | 37.749 | 3.1458 | +0.75 (+2.03%) | 41,000 |
| 11 Nov 1982 | USD | 36.999 | 37.5 | 36.999 | 36.999 | 3.0833 | +1.5 (+4.23%) | 24,100 |
| 10 Nov 1982 | USD | 35.499 | 36.249 | 35.499 | 35.499 | 2.9583 | +2.25 (+6.77%) | 33,300 |
| 9 Nov 1982 | USD | 33.249 | 33.75 | 33.249 | 33.249 | 2.7708 | +0.498 (+1.52%) | 11,300 |
| 8 Nov 1982 | USD | 32.751 | 33.249 | 32.751 | 32.751 | 2.7292 | -0.498 (-1.50%) | 5,700 |
| 5 Nov 1982 | USD | 33.249 | 33.75 | 33.249 | 33.249 | 2.7708 | +2.25 (+7.26%) | 33,200 |
| 4 Nov 1982 | USD | 30.999 | 31.749 | 30.999 | 30.999 | 2.5833 | -0.252 (-0.81%) | 22,100 |
| 3 Nov 1982 | USD | 31.251 | 32.001 | 31.251 | 31.251 | 2.6042 | -0.249 (-0.79%) | 13,400 |
| 2 Nov 1982 | USD | 31.5 | 32.001 | 31.5 | 31.5 | 2.625 | +0.249 (+0.80%) | 27,900 |
| 1 Nov 1982 | USD | 31.251 | 31.749 | 31.251 | 31.251 | 2.6042 | 0.0 (0.0%) | 39,000 |
| 29 Oct 1982 | USD | 31.251 | 31.5 | 31.251 | 31.251 | 2.6042 | +0.252 (+0.81%) | 20,700 |
| 28 Oct 1982 | USD | 30.999 | 31.749 | 30.999 | 30.999 | 2.5833 | +1.749 (+5.98%) | 34,800 |
| 27 Oct 1982 | USD | 29.25 | 29.499 | 29.25 | 29.25 | 2.4375 | +0.249 (+0.86%) | 20,300 |
