| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 17 | 17 | 17 | 17 | 2.125 | 0.0 (0.0%) | 700 |
| 10 Dec 1982 | USD | 17 | 17 | 17 | 17 | 2.125 | -0.25 (-1.45%) | 900 |
| 9 Dec 1982 | USD | 17.25 | 17.25 | 17 | 17.25 | 2.1562 | -0.126 (-0.73%) | 1,900 |
| 8 Dec 1982 | USD | 17.376 | 17.376 | 17.126 | 17.376 | 2.172 | +0.25 (+1.46%) | 6,000 |
| 7 Dec 1982 | USD | 17.126 | 17.5 | 17.126 | 17.126 | 2.1408 | -0.374 (-2.14%) | 5,600 |
| 6 Dec 1982 | USD | 17.5 | 17.626 | 17.25 | 17.5 | 2.1875 | +0.25 (+1.45%) | 3,400 |
| 3 Dec 1982 | USD | 17.25 | 17.376 | 17 | 17.25 | 2.1562 | +0.25 (+1.47%) | 1,600 |
| 2 Dec 1982 | USD | 17 | 17.376 | 17 | 17 | 2.125 | -0.25 (-1.45%) | 6,700 |
| 1 Dec 1982 | USD | 17.25 | 17.5 | 16.876 | 17.25 | 2.1562 | +0.124 (+0.72%) | 20,500 |
| 30 Nov 1982 | USD | 17.126 | 17.25 | 17 | 17.126 | 2.1408 | -0.374 (-2.14%) | 5,700 |
| 29 Nov 1982 | USD | 17.5 | 17.75 | 17.376 | 17.5 | 2.1875 | 0.0 (0.0%) | 4,000 |
| 26 Nov 1982 | USD | 17.5 | 17.626 | 17.126 | 17.5 | 2.1875 | +0.25 (+1.45%) | 3,400 |
| 25 Nov 1982 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 2.1562 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 17.25 | 17.5 | 17.126 | 17.25 | 2.1562 | -0.25 (-1.43%) | 2,000 |
| 23 Nov 1982 | USD | 17.5 | 17.5 | 17 | 17.5 | 2.1875 | +0.624 (+3.70%) | 5,400 |
| 22 Nov 1982 | USD | 16.876 | 17.626 | 16.876 | 16.876 | 2.1095 | -0.25 (-1.46%) | 23,900 |
| 19 Nov 1982 | USD | 17.126 | 17.376 | 17 | 17.126 | 2.1408 | -0.124 (-0.72%) | 3,700 |
| 18 Nov 1982 | USD | 17.25 | 17.5 | 16.75 | 17.25 | 2.1562 | 0.0 (0.0%) | 7,900 |
| 17 Nov 1982 | USD | 17.25 | 17.376 | 17 | 17.25 | 2.1562 | +0.25 (+1.47%) | 6,600 |
| 16 Nov 1982 | USD | 17 | 17 | 16.5 | 17 | 2.125 | 0.0 (0.0%) | 6,700 |
| 15 Nov 1982 | USD | 17 | 17 | 16 | 17 | 2.125 | +0.374 (+2.25%) | 8,300 |
| 12 Nov 1982 | USD | 16.626 | 17 | 16.5 | 16.626 | 2.0783 | 0.0 (0.0%) | 6,500 |
| 11 Nov 1982 | USD | 16.626 | 16.75 | 16.626 | 16.626 | 2.0783 | -0.374 (-2.20%) | 4,700 |
| 10 Nov 1982 | USD | 17 | 17.25 | 16.876 | 17 | 2.125 | -0.25 (-1.45%) | 5,400 |
| 9 Nov 1982 | USD | 17.25 | 17.5 | 17 | 17.25 | 2.1562 | +0.25 (+1.47%) | 9,100 |
| 8 Nov 1982 | USD | 17 | 17 | 16.75 | 17 | 2.125 | 0.0 (0.0%) | 2,300 |
| 5 Nov 1982 | USD | 17 | 17 | 16.626 | 17 | 2.125 | -0.126 (-0.74%) | 9,800 |
| 4 Nov 1982 | USD | 17.126 | 17.626 | 17 | 17.126 | 2.1408 | +0.126 (+0.74%) | 9,400 |
| 3 Nov 1982 | USD | 17 | 17 | 16.5 | 17 | 2.125 | 0.0 (0.0%) | 11,600 |
| 2 Nov 1982 | USD | 17 | 17 | 16 | 17 | 2.125 | +1.25 (+7.94%) | 8,800 |
