| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 61.752 | 62.376 | 61.5 | 61.752 | 5.3841 | -0.498 (-0.80%) | 54,700 |
| 10 Dec 1982 | USD | 62.25 | 63.501 | 62.001 | 62.25 | 5.4275 | -0.75 (-1.19%) | 55,300 |
| 9 Dec 1982 | USD | 63 | 64.002 | 62.001 | 63 | 5.4929 | -1.5 (-2.33%) | 135,400 |
| 8 Dec 1982 | USD | 64.5 | 64.626 | 64.125 | 64.5 | 5.6237 | +0.249 (+0.39%) | 33,900 |
| 7 Dec 1982 | USD | 64.251 | 66 | 64.251 | 64.251 | 5.602 | 0.0 (0.0%) | 103,200 |
| 6 Dec 1982 | USD | 64.251 | 64.251 | 61.5 | 64.251 | 5.602 | +2.499 (+4.05%) | 40,300 |
| 3 Dec 1982 | USD | 61.752 | 63.252 | 61.752 | 61.752 | 5.3841 | -1.5 (-2.37%) | 37,800 |
| 2 Dec 1982 | USD | 63.252 | 63.75 | 62.751 | 63.252 | 5.5149 | -0.498 (-0.78%) | 99,500 |
| 1 Dec 1982 | USD | 63.75 | 64.002 | 61.875 | 63.75 | 5.5583 | +1.749 (+2.82%) | 123,800 |
| 30 Nov 1982 | USD | 62.001 | 62.001 | 59.502 | 62.001 | 5.4058 | +1.875 (+3.12%) | 98,900 |
| 29 Nov 1982 | USD | 60.126 | 60.252 | 59.502 | 60.126 | 5.2423 | +0.624 (+1.05%) | 41,300 |
| 26 Nov 1982 | USD | 59.502 | 59.625 | 58.251 | 59.502 | 5.1879 | +1.002 (+1.71%) | 44,500 |
| 25 Nov 1982 | USD | 58.5 | 58.5 | 58.5 | 58.5 | 5.1006 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 58.5 | 59.001 | 57.627 | 58.5 | 5.1006 | +0.873 (+1.51%) | 50,300 |
| 23 Nov 1982 | USD | 57.627 | 58.5 | 57 | 57.627 | 5.0245 | -0.375 (-0.65%) | 87,100 |
| 22 Nov 1982 | USD | 58.002 | 60 | 58.002 | 58.002 | 5.0572 | -2.25 (-3.73%) | 28,500 |
| 19 Nov 1982 | USD | 60.252 | 61.251 | 59.25 | 60.252 | 5.2533 | +0.75 (+1.26%) | 82,100 |
| 18 Nov 1982 | USD | 59.502 | 59.877 | 57.75 | 59.502 | 5.1879 | +1.5 (+2.59%) | 40,800 |
| 17 Nov 1982 | USD | 58.002 | 58.5 | 57.75 | 58.002 | 5.0572 | -0.249 (-0.43%) | 54,700 |
| 16 Nov 1982 | USD | 58.251 | 58.251 | 57 | 58.251 | 5.0789 | 0.0 (0.0%) | 53,700 |
| 15 Nov 1982 | USD | 58.251 | 58.875 | 58.125 | 58.251 | 5.0789 | -0.624 (-1.06%) | 89,100 |
| 12 Nov 1982 | USD | 58.875 | 59.127 | 58.752 | 58.875 | 5.1333 | +0.75 (+1.29%) | 74,800 |
| 11 Nov 1982 | USD | 58.125 | 58.125 | 55.752 | 58.125 | 5.0679 | +1.5 (+2.65%) | 41,000 |
| 10 Nov 1982 | USD | 56.625 | 57.627 | 56.25 | 56.625 | 4.9371 | +0.624 (+1.11%) | 42,900 |
| 9 Nov 1982 | USD | 56.001 | 56.502 | 54.501 | 56.001 | 4.8827 | +0.75 (+1.36%) | 31,300 |
| 8 Nov 1982 | USD | 55.251 | 55.5 | 54.627 | 55.251 | 4.8173 | -0.249 (-0.45%) | 60,700 |
| 5 Nov 1982 | USD | 55.5 | 55.5 | 53.751 | 55.5 | 4.839 | +1.125 (+2.07%) | 300,800 |
| 4 Nov 1982 | USD | 54.375 | 55.002 | 53.502 | 54.375 | 4.7409 | -0.627 (-1.14%) | 72,400 |
| 3 Nov 1982 | USD | 55.002 | 55.125 | 54.252 | 55.002 | 4.7956 | +0.75 (+1.38%) | 93,400 |
| 2 Nov 1982 | USD | 54.252 | 54.501 | 53.502 | 54.252 | 4.7302 | +1.251 (+2.36%) | 57,600 |
