| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 28.75 | 28.75 | 28 | 28.75 | 28.75 | +0.25 (+0.88%) | 5,400 |
| 3 Dec 1982 | USD | 28.5 | 28.875 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 6,400 |
| 2 Dec 1982 | USD | 28.5 | 28.875 | 28.5 | 28.5 | 28.5 | -0.125 (-0.44%) | 3,300 |
| 1 Dec 1982 | USD | 28.625 | 28.875 | 28.625 | 28.625 | 28.625 | 0.0 (0.0%) | 4,300 |
| 30 Nov 1982 | USD | 28.625 | 28.875 | 28.5 | 28.625 | 28.625 | -0.125 (-0.43%) | 2,200 |
| 29 Nov 1982 | USD | 28.75 | 28.875 | 28.5 | 28.75 | 28.75 | 0.0 (0.0%) | 900 |
| 26 Nov 1982 | USD | 28.75 | 28.875 | 28.625 | 28.75 | 28.75 | -0.25 (-0.86%) | 3,800 |
| 25 Nov 1982 | USD | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 29 | 29 | 28.5 | 29 | 29 | +0.5 (+1.75%) | 3,800 |
| 23 Nov 1982 | USD | 28.5 | 28.75 | 28.5 | 28.5 | 28.5 | -1.125 (-3.80%) | 3,700 |
| 22 Nov 1982 | USD | 29.625 | 30 | 29.375 | 29.625 | 29.625 | -0.125 (-0.42%) | 13,100 |
| 19 Nov 1982 | USD | 29.75 | 29.75 | 28.375 | 29.75 | 29.75 | +1 (+3.48%) | 10,000 |
| 18 Nov 1982 | USD | 28.75 | 28.875 | 28.5 | 28.75 | 28.75 | +0.25 (+0.88%) | 1,700 |
| 17 Nov 1982 | USD | 28.5 | 28.75 | 28.125 | 28.5 | 28.5 | 0.0 (0.0%) | 2,300 |
| 16 Nov 1982 | USD | 28.5 | 29 | 28.25 | 28.5 | 28.5 | -0.375 (-1.30%) | 1,700 |
| 15 Nov 1982 | USD | 28.875 | 29.5 | 28.75 | 28.875 | 28.875 | -0.125 (-0.43%) | 4,400 |
| 12 Nov 1982 | USD | 29 | 29 | 28.75 | 29 | 29 | +0.375 (+1.31%) | 2,100 |
| 11 Nov 1982 | USD | 28.625 | 28.875 | 28.125 | 28.625 | 28.625 | 0.0 (0.0%) | 5,800 |
| 10 Nov 1982 | USD | 28.625 | 29.125 | 28.375 | 28.625 | 28.625 | +0.25 (+0.88%) | 6,500 |
| 9 Nov 1982 | USD | 28.375 | 28.75 | 28.25 | 28.375 | 28.375 | -0.625 (-2.16%) | 3,300 |
| 8 Nov 1982 | USD | 29 | 29 | 28.375 | 29 | 29 | 0.0 (0.0%) | 3,700 |
| 5 Nov 1982 | USD | 29 | 29.25 | 29 | 29 | 29 | +0.25 (+0.87%) | 3,200 |
| 4 Nov 1982 | USD | 28.75 | 29.125 | 28.75 | 28.75 | 28.75 | +0.25 (+0.88%) | 12,900 |
| 3 Nov 1982 | USD | 28.5 | 28.5 | 28 | 28.5 | 28.5 | 0.0 (0.0%) | 9,100 |
| 2 Nov 1982 | USD | 28.5 | 28.5 | 28 | 28.5 | 28.5 | +1 (+3.64%) | 6,000 |
| 1 Nov 1982 | USD | 27.5 | 27.5 | 26.875 | 27.5 | 27.5 | +0.875 (+3.29%) | 2,500 |
| 29 Oct 1982 | USD | 26.625 | 26.625 | 26 | 26.625 | 26.625 | +0.125 (+0.47%) | 3,300 |
| 28 Oct 1982 | USD | 26.5 | 26.625 | 26.5 | 26.5 | 26.5 | 0.0 (0.0%) | 1,500 |
| 27 Oct 1982 | USD | 26.5 | 27.125 | 26.5 | 26.5 | 26.5 | +0.25 (+0.95%) | 4,100 |
| 26 Oct 1982 | USD | 26.25 | 27 | 26.125 | 26.25 | 26.25 | -0.875 (-3.23%) | 7,400 |
