| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 1982 | USD | 15.125 | 15.125 | 15 | 15.125 | 4.6199 | 0.0 (0.0%) | 138,600 |
| 26 Nov 1982 | USD | 15.125 | 15.25 | 15 | 15.125 | 4.6199 | +0.125 (+0.83%) | 86,200 |
| 25 Nov 1982 | USD | 15 | 15 | 15 | 15 | 4.5818 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 15 | 15.375 | 15 | 15 | 4.5818 | -0.375 (-2.44%) | 418,600 |
| 23 Nov 1982 | USD | 15.375 | 15.375 | 15.25 | 15.375 | 4.6963 | 0.0 (0.0%) | 103,800 |
| 22 Nov 1982 | USD | 15.375 | 15.5 | 15.25 | 15.375 | 4.6963 | +0.125 (+0.82%) | 293,100 |
| 19 Nov 1982 | USD | 15.25 | 15.5 | 15.25 | 15.25 | 4.6581 | -0.125 (-0.81%) | 176,900 |
| 18 Nov 1982 | USD | 15.375 | 15.5 | 15.375 | 15.375 | 4.6963 | 0.0 (0.0%) | 320,300 |
| 17 Nov 1982 | USD | 15.375 | 15.375 | 15.125 | 15.375 | 4.6963 | +0.25 (+1.65%) | 628,800 |
| 16 Nov 1982 | USD | 15.125 | 15.5 | 15.125 | 15.125 | 4.6199 | -0.375 (-2.42%) | 570,000 |
| 15 Nov 1982 | USD | 15.5 | 15.5 | 15.375 | 15.5 | 4.7345 | 0.0 (0.0%) | 137,800 |
| 12 Nov 1982 | USD | 15.5 | 15.625 | 15.375 | 15.5 | 4.7345 | 0.0 (0.0%) | 266,600 |
| 11 Nov 1982 | USD | 15.5 | 15.5 | 15.375 | 15.5 | 4.7345 | 0.0 (0.0%) | 143,600 |
| 10 Nov 1982 | USD | 15.5 | 15.5 | 15.125 | 15.5 | 4.7345 | 0.0 (0.0%) | 478,700 |
| 9 Nov 1982 | USD | 15.5 | 15.5 | 15.25 | 15.5 | 4.7345 | +0.125 (+0.81%) | 241,300 |
| 8 Nov 1982 | USD | 15.375 | 15.375 | 15.125 | 15.375 | 4.6963 | +0.125 (+0.82%) | 201,200 |
| 5 Nov 1982 | USD | 15.25 | 15.25 | 14.75 | 15.25 | 4.6581 | +0.5 (+3.39%) | 364,000 |
| 4 Nov 1982 | USD | 14.75 | 15.25 | 14.75 | 14.75 | 4.5054 | -0.125 (-0.84%) | 387,300 |
| 3 Nov 1982 | USD | 14.875 | 15 | 14.75 | 14.875 | 4.5436 | +0.125 (+0.85%) | 301,100 |
| 2 Nov 1982 | USD | 14.75 | 14.875 | 14.625 | 14.75 | 4.5054 | +0.125 (+0.85%) | 137,400 |
| 1 Nov 1982 | USD | 14.625 | 14.875 | 14.5 | 14.625 | 4.4672 | -0.25 (-1.68%) | 258,500 |
| 29 Oct 1982 | USD | 14.875 | 14.875 | 14.625 | 14.875 | 4.5436 | 0.0 (0.0%) | 108,400 |
| 28 Oct 1982 | USD | 14.875 | 15 | 14.625 | 14.875 | 4.5436 | +0.125 (+0.85%) | 205,000 |
| 27 Oct 1982 | USD | 14.75 | 14.875 | 14.5 | 14.75 | 4.5054 | +0.25 (+1.72%) | 556,500 |
| 26 Oct 1982 | USD | 14.5 | 14.875 | 14.375 | 14.5 | 4.429 | -0.625 (-4.13%) | 797,000 |
| 25 Oct 1982 | USD | 15.125 | 15.75 | 15.125 | 15.125 | 4.6199 | -0.25 (-1.63%) | 412,500 |
| 22 Oct 1982 | USD | 15.375 | 15.625 | 15.375 | 15.375 | 4.6963 | -0.125 (-0.81%) | 164,100 |
| 21 Oct 1982 | USD | 15.5 | 15.625 | 15.375 | 15.5 | 4.7345 | -0.125 (-0.80%) | 128,000 |
| 20 Oct 1982 | USD | 15.625 | 15.625 | 15.375 | 15.625 | 4.7727 | +0.125 (+0.81%) | 120,200 |
| 19 Oct 1982 | USD | 15.5 | 15.75 | 15.375 | 15.5 | 4.7345 | -0.25 (-1.59%) | 207,000 |
