| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 22.751 | 22.751 | 22.123 | 22.751 | 3.3705 | +0.25 (+1.11%) | 6,800 |
| 3 Dec 1982 | USD | 22.501 | 22.623 | 22.251 | 22.501 | 3.3335 | 0.0 (0.0%) | 4,200 |
| 2 Dec 1982 | USD | 22.501 | 23.126 | 22.501 | 22.501 | 3.3335 | -0.375 (-1.64%) | 8,600 |
| 1 Dec 1982 | USD | 22.876 | 23.001 | 22.623 | 22.876 | 3.389 | +0.5 (+2.23%) | 7,200 |
| 30 Nov 1982 | USD | 22.376 | 22.376 | 21.873 | 22.376 | 3.315 | +0.253 (+1.14%) | 35,600 |
| 29 Nov 1982 | USD | 22.123 | 22.501 | 21.873 | 22.123 | 3.2775 | +0.25 (+1.14%) | 8,400 |
| 26 Nov 1982 | USD | 21.873 | 21.873 | 21.252 | 21.873 | 3.2404 | +0.621 (+2.92%) | 3,101 |
| 25 Nov 1982 | USD | 21.252 | 21.252 | 21.252 | 21.252 | 3.1484 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 21.252 | 21.374 | 20.375 | 21.252 | 3.1484 | +1.002 (+4.95%) | 11,600 |
| 23 Nov 1982 | USD | 20.25 | 20.625 | 20.25 | 20.25 | 3 | -0.5 (-2.41%) | 12,501 |
| 22 Nov 1982 | USD | 20.75 | 21.624 | 20.25 | 20.75 | 3.0741 | -1.123 (-5.13%) | 28,000 |
| 19 Nov 1982 | USD | 21.873 | 22.623 | 21.873 | 21.873 | 3.2404 | -1.003 (-4.38%) | 10,101 |
| 18 Nov 1982 | USD | 22.876 | 23.001 | 22.623 | 22.876 | 3.389 | -0.125 (-0.54%) | 6,000 |
| 17 Nov 1982 | USD | 23.001 | 23.25 | 23.001 | 23.001 | 3.4076 | 0.0 (0.0%) | 8,000 |
| 16 Nov 1982 | USD | 23.001 | 23.126 | 23.001 | 23.001 | 3.4076 | -0.624 (-2.64%) | 24,400 |
| 15 Nov 1982 | USD | 23.625 | 23.875 | 23.5 | 23.625 | 3.5 | +0.125 (+0.53%) | 6,200 |
| 12 Nov 1982 | USD | 23.5 | 24.125 | 23.375 | 23.5 | 3.4815 | -1.127 (-4.58%) | 14,901 |
| 11 Nov 1982 | USD | 24.627 | 24.627 | 23.5 | 24.627 | 3.6484 | +1.002 (+4.24%) | 8,600 |
| 10 Nov 1982 | USD | 23.625 | 24.999 | 23.625 | 23.625 | 3.5 | +0.125 (+0.53%) | 39,800 |
| 9 Nov 1982 | USD | 23.5 | 23.5 | 22.251 | 23.5 | 3.4815 | +1.249 (+5.61%) | 98,101 |
| 8 Nov 1982 | USD | 22.251 | 22.251 | 22.002 | 22.251 | 3.2964 | 0.0 (0.0%) | 13,400 |
| 5 Nov 1982 | USD | 22.251 | 22.251 | 22.002 | 22.251 | 3.2964 | +0.378 (+1.73%) | 13,501 |
| 4 Nov 1982 | USD | 21.873 | 22.002 | 21.499 | 21.873 | 3.2404 | -0.129 (-0.59%) | 14,701 |
| 3 Nov 1982 | USD | 22.002 | 22.002 | 21.499 | 22.002 | 3.2596 | +0.503 (+2.34%) | 12,800 |
| 2 Nov 1982 | USD | 21.499 | 22.002 | 21.499 | 21.499 | 3.185 | -0.125 (-0.58%) | 12,901 |
| 1 Nov 1982 | USD | 21.624 | 21.873 | 21.624 | 21.624 | 3.2036 | -0.249 (-1.14%) | 2,901 |
| 29 Oct 1982 | USD | 21.873 | 21.873 | 21.624 | 21.873 | 3.2404 | +0.121 (+0.56%) | 4,000 |
| 28 Oct 1982 | USD | 21.752 | 22.002 | 21.752 | 21.752 | 3.2225 | -0.25 (-1.14%) | 5,000 |
| 27 Oct 1982 | USD | 22.002 | 22.123 | 21.752 | 22.002 | 3.2596 | +0.129 (+0.59%) | 20,901 |
| 26 Oct 1982 | USD | 21.873 | 21.873 | 21.624 | 21.873 | 3.2404 | +0.121 (+0.56%) | 3,200 |
