| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 69.878 | 70.001 | 67.379 | 69.878 | 2.1837 | +2.628 (+3.91%) | 26,800 |
| 3 Dec 1982 | USD | 67.25 | 67.25 | 66.751 | 67.25 | 2.1016 | +0.751 (+1.13%) | 18,900 |
| 2 Dec 1982 | USD | 66.499 | 67.25 | 66.499 | 66.499 | 2.0781 | -1.003 (-1.49%) | 3,300 |
| 1 Dec 1982 | USD | 67.502 | 67.502 | 65.501 | 67.502 | 2.1094 | +2.001 (+3.05%) | 17,800 |
| 30 Nov 1982 | USD | 65.501 | 65.754 | 64.879 | 65.501 | 2.0469 | +0.622 (+0.96%) | 22,300 |
| 29 Nov 1982 | USD | 64.879 | 64.879 | 64.627 | 64.879 | 2.0275 | +0.252 (+0.39%) | 700 |
| 26 Nov 1982 | USD | 64.627 | 64.879 | 64.627 | 64.627 | 2.0196 | +0.123 (+0.19%) | 3,400 |
| 25 Nov 1982 | USD | 64.504 | 64.504 | 64.504 | 64.504 | 2.0158 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 64.504 | 64.504 | 62.503 | 64.504 | 2.0158 | +1.502 (+2.38%) | 16,800 |
| 23 Nov 1982 | USD | 63.002 | 63.753 | 62.128 | 63.002 | 1.9688 | -0.874 (-1.37%) | 56,700 |
| 22 Nov 1982 | USD | 63.876 | 65.003 | 63.501 | 63.876 | 1.9961 | -1.127 (-1.73%) | 28,101 |
| 19 Nov 1982 | USD | 65.003 | 67.126 | 64.252 | 65.003 | 2.0313 | -2.499 (-3.70%) | 21,600 |
| 18 Nov 1982 | USD | 67.502 | 68.499 | 67.502 | 67.502 | 2.1094 | -0.499 (-0.73%) | 72,700 |
| 17 Nov 1982 | USD | 68.001 | 68.001 | 63.999 | 68.001 | 2.125 | +4.002 (+6.25%) | 78,600 |
| 16 Nov 1982 | USD | 63.999 | 63.999 | 57.751 | 63.999 | 2 | +5.749 (+9.87%) | 113,400 |
| 15 Nov 1982 | USD | 58.25 | 58.25 | 57.751 | 58.25 | 1.8203 | -0.252 (-0.43%) | 24,600 |
| 12 Nov 1982 | USD | 58.502 | 59.001 | 58.004 | 58.502 | 1.8282 | -0.499 (-0.85%) | 42,900 |
| 11 Nov 1982 | USD | 59.001 | 59.752 | 58.755 | 59.001 | 1.8438 | -1.003 (-1.67%) | 29,001 |
| 10 Nov 1982 | USD | 60.004 | 60.626 | 60.004 | 60.004 | 1.8751 | +1.003 (+1.70%) | 37,300 |
| 9 Nov 1982 | USD | 59.001 | 59.001 | 57.253 | 59.001 | 1.8438 | +1.25 (+2.16%) | 31,300 |
| 8 Nov 1982 | USD | 57.751 | 58.379 | 57.751 | 57.751 | 1.8047 | -1.004 (-1.71%) | 14,001 |
| 5 Nov 1982 | USD | 58.755 | 59.001 | 58.755 | 58.755 | 1.8361 | -0.246 (-0.42%) | 8,400 |
| 4 Nov 1982 | USD | 59.001 | 59.001 | 58.626 | 59.001 | 1.8438 | +1.25 (+2.16%) | 18,400 |
| 3 Nov 1982 | USD | 57.751 | 57.751 | 57.751 | 57.751 | 1.8047 | 0.0 (0.0%) | 0 |
| 2 Nov 1982 | USD | 57.751 | 58.25 | 57.001 | 57.751 | 1.8047 | +1.501 (+2.67%) | 53,200 |
| 1 Nov 1982 | USD | 56.25 | 56.379 | 54.501 | 56.25 | 1.7578 | +1.62 (+2.97%) | 13,200 |
| 29 Oct 1982 | USD | 54.63 | 54.63 | 53.75 | 54.63 | 1.7072 | +1.501 (+2.83%) | 8,800 |
| 28 Oct 1982 | USD | 53.129 | 53.129 | 52.63 | 53.129 | 1.6603 | +0.376 (+0.71%) | 14,001 |
| 27 Oct 1982 | USD | 52.753 | 52.999 | 52.378 | 52.753 | 1.6485 | +0.499 (+0.95%) | 15,300 |
| 26 Oct 1982 | USD | 52.254 | 52.254 | 50.753 | 52.254 | 1.6329 | +1.126 (+2.20%) | 98,901 |
