| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 31.25 | 32 | 30.75 | 31.25 | 390.625 | -0.875 (-2.72%) | 185,100 |
| 3 Dec 1982 | USD | 32.125 | 32.5 | 32 | 32.125 | 401.5625 | -0.125 (-0.39%) | 67,600 |
| 2 Dec 1982 | USD | 32.25 | 32.5 | 31.625 | 32.25 | 403.125 | +0.25 (+0.78%) | 93,900 |
| 1 Dec 1982 | USD | 32 | 32.5 | 31.625 | 32 | 400 | +0.375 (+1.19%) | 149,500 |
| 30 Nov 1982 | USD | 31.625 | 31.75 | 30.75 | 31.625 | 395.3125 | +1 (+3.27%) | 152,300 |
| 29 Nov 1982 | USD | 30.625 | 31.25 | 30.625 | 30.625 | 382.8125 | -0.5 (-1.61%) | 116,900 |
| 26 Nov 1982 | USD | 31.125 | 31.375 | 30.625 | 31.125 | 389.0625 | +0.125 (+0.40%) | 59,600 |
| 25 Nov 1982 | USD | 31 | 31 | 31 | 31 | 387.5 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 31 | 31 | 30.125 | 31 | 387.5 | +0.25 (+0.81%) | 92,300 |
| 23 Nov 1982 | USD | 30.75 | 31.625 | 30.75 | 30.75 | 384.375 | -0.75 (-2.38%) | 142,700 |
| 22 Nov 1982 | USD | 31.5 | 32.75 | 31.5 | 31.5 | 393.75 | -1.25 (-3.82%) | 197,000 |
| 19 Nov 1982 | USD | 32.75 | 33.875 | 32.75 | 32.75 | 409.375 | -1 (-2.96%) | 178,200 |
| 18 Nov 1982 | USD | 33.75 | 33.875 | 33.375 | 33.75 | 421.875 | +0.25 (+0.75%) | 166,700 |
| 17 Nov 1982 | USD | 33.5 | 33.75 | 33 | 33.5 | 418.75 | +0.625 (+1.90%) | 106,300 |
| 16 Nov 1982 | USD | 32.875 | 33 | 32.375 | 32.875 | 410.9375 | +0.125 (+0.38%) | 132,500 |
| 15 Nov 1982 | USD | 32.75 | 33.375 | 32.625 | 32.75 | 409.375 | -0.375 (-1.13%) | 86,200 |
| 12 Nov 1982 | USD | 33.125 | 33.875 | 32.75 | 33.125 | 414.0625 | -0.75 (-2.21%) | 81,600 |
| 11 Nov 1982 | USD | 33.875 | 34 | 33.5 | 33.875 | 423.4375 | +0.25 (+0.74%) | 102,700 |
| 10 Nov 1982 | USD | 33.625 | 34.375 | 33.5 | 33.625 | 420.3125 | +0.125 (+0.37%) | 269,600 |
| 9 Nov 1982 | USD | 33.5 | 33.625 | 32.75 | 33.5 | 418.75 | -0.5 (-1.47%) | 227,300 |
| 8 Nov 1982 | USD | 34 | 34.5 | 33.375 | 34 | 425 | -0.5 (-1.45%) | 120,000 |
| 5 Nov 1982 | USD | 34.5 | 35.75 | 34.375 | 34.5 | 431.25 | -1.625 (-4.50%) | 382,500 |
| 4 Nov 1982 | USD | 36.125 | 36.5 | 35.375 | 36.125 | 451.5625 | +0.125 (+0.35%) | 361,500 |
| 3 Nov 1982 | USD | 36 | 36 | 34.875 | 36 | 450 | +1 (+2.86%) | 262,800 |
| 2 Nov 1982 | USD | 35 | 35.125 | 33.625 | 35 | 437.5 | +1.5 (+4.48%) | 281,700 |
| 1 Nov 1982 | USD | 33.5 | 33.75 | 32.75 | 33.5 | 418.75 | +0.375 (+1.13%) | 115,100 |
| 29 Oct 1982 | USD | 33.125 | 33.625 | 32.875 | 33.125 | 414.0625 | -0.5 (-1.49%) | 136,100 |
| 28 Oct 1982 | USD | 33.625 | 33.75 | 33.125 | 33.625 | 420.3125 | +0.125 (+0.37%) | 115,000 |
| 27 Oct 1982 | USD | 33.5 | 33.75 | 32.875 | 33.5 | 418.75 | +1.125 (+3.47%) | 338,900 |
| 26 Oct 1982 | USD | 32.375 | 32.625 | 31.75 | 32.375 | 404.6875 | +0.5 (+1.57%) | 447,500 |
