| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 1982 | USD | 13.999 | 14.25 | 13.999 | 13.999 | 349.975 | +0.125 (+0.90%) | 3,100 |
| 7 Dec 1982 | USD | 13.874 | 14.374 | 13.874 | 13.874 | 346.85 | -0.251 (-1.78%) | 5,000 |
| 6 Dec 1982 | USD | 14.125 | 14.125 | 14.125 | 14.125 | 353.125 | +0.625 (+4.63%) | 5,000 |
| 3 Dec 1982 | USD | 13.5 | 14.125 | 13.5 | 13.5 | 337.5 | -0.874 (-6.08%) | 7,400 |
| 2 Dec 1982 | USD | 14.374 | 14.374 | 14.374 | 14.374 | 359.35 | -0.126 (-0.87%) | 2,400 |
| 1 Dec 1982 | USD | 14.5 | 14.875 | 14.5 | 14.5 | 362.5 | -0.125 (-0.85%) | 3,001 |
| 30 Nov 1982 | USD | 14.625 | 14.625 | 14.625 | 14.625 | 365.625 | +1.125 (+8.33%) | 7,802 |
| 29 Nov 1982 | USD | 13.5 | 13.999 | 13.5 | 13.5 | 337.5 | -0.499 (-3.56%) | 3,100 |
| 26 Nov 1982 | USD | 13.999 | 14.25 | 13.999 | 13.999 | 349.975 | 0.0 (0.0%) | 1,701 |
| 25 Nov 1982 | USD | 13.999 | 13.999 | 13.999 | 13.999 | 349.975 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 13.999 | 13.999 | 13.999 | 13.999 | 349.975 | +0.249 (+1.81%) | 2,100 |
| 23 Nov 1982 | USD | 13.75 | 14.374 | 13.75 | 13.75 | 343.75 | -0.624 (-4.34%) | 7,201 |
| 22 Nov 1982 | USD | 14.374 | 14.625 | 14.374 | 14.374 | 359.35 | -0.126 (-0.87%) | 7,001 |
| 19 Nov 1982 | USD | 14.5 | 15.126 | 14.5 | 14.5 | 362.5 | -0.375 (-2.52%) | 11,901 |
| 18 Nov 1982 | USD | 14.875 | 14.875 | 14.875 | 14.875 | 371.875 | +0.625 (+4.39%) | 8,300 |
| 17 Nov 1982 | USD | 14.25 | 14.374 | 14.25 | 14.25 | 356.25 | +0.376 (+2.71%) | 11,000 |
| 16 Nov 1982 | USD | 13.874 | 13.874 | 13.874 | 13.874 | 346.85 | -0.376 (-2.64%) | 13,601 |
| 15 Nov 1982 | USD | 14.25 | 14.625 | 14.25 | 14.25 | 356.25 | -0.375 (-2.56%) | 11,201 |
| 12 Nov 1982 | USD | 14.625 | 15.126 | 14.625 | 14.625 | 365.625 | -0.25 (-1.68%) | 14,001 |
| 11 Nov 1982 | USD | 14.875 | 14.875 | 14.875 | 14.875 | 371.875 | +0.375 (+2.59%) | 14,001 |
| 10 Nov 1982 | USD | 14.5 | 15.001 | 14.5 | 14.5 | 362.5 | 0.0 (0.0%) | 36,400 |
| 9 Nov 1982 | USD | 14.5 | 15.001 | 14.5 | 14.5 | 362.5 | -0.375 (-2.52%) | 18,901 |
| 8 Nov 1982 | USD | 14.875 | 15.001 | 14.875 | 14.875 | 371.875 | +0.25 (+1.71%) | 39,001 |
| 5 Nov 1982 | USD | 14.625 | 14.625 | 14.625 | 14.625 | 365.625 | +0.626 (+4.47%) | 26,300 |
| 4 Nov 1982 | USD | 13.999 | 13.999 | 13.999 | 13.999 | 349.975 | +0.125 (+0.90%) | 23,601 |
| 3 Nov 1982 | USD | 13.874 | 13.874 | 13.874 | 13.874 | 346.85 | 0.0 (0.0%) | 19,000 |
| 2 Nov 1982 | USD | 13.874 | 13.874 | 13.874 | 13.874 | 346.85 | +0.248 (+1.82%) | 29,001 |
| 1 Nov 1982 | USD | 13.626 | 13.75 | 13.626 | 13.626 | 340.65 | -0.124 (-0.90%) | 11,701 |
| 29 Oct 1982 | USD | 13.75 | 13.874 | 13.75 | 13.75 | 343.75 | +0.873 (+6.78%) | 25,301 |
| 28 Oct 1982 | USD | 12.877 | 13.25 | 12.877 | 12.877 | 321.925 | -0.373 (-2.82%) | 7,100 |
