| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 63.75 | 63.75 | 63 | 63.75 | 7.9688 | +0.5 (+0.79%) | 26,000 |
| 3 Dec 1982 | USD | 63.25 | 63.25 | 60.75 | 63.25 | 7.9062 | +2.374 (+3.90%) | 88,200 |
| 2 Dec 1982 | USD | 60.876 | 60.876 | 60.126 | 60.876 | 7.6095 | +0.75 (+1.25%) | 42,700 |
| 1 Dec 1982 | USD | 60.126 | 60.376 | 60 | 60.126 | 7.5157 | 0.0 (0.0%) | 120,300 |
| 30 Nov 1982 | USD | 60.126 | 60.126 | 59.876 | 60.126 | 7.5157 | 0.0 (0.0%) | 70,100 |
| 29 Nov 1982 | USD | 60.126 | 60.126 | 59.876 | 60.126 | 7.5157 | +0.25 (+0.42%) | 38,300 |
| 26 Nov 1982 | USD | 59.876 | 59.876 | 59.5 | 59.876 | 7.4845 | +0.376 (+0.63%) | 51,200 |
| 25 Nov 1982 | USD | 59.5 | 59.5 | 59.5 | 59.5 | 7.4375 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 59.5 | 60.126 | 59.5 | 59.5 | 7.4375 | -0.5 (-0.83%) | 114,500 |
| 23 Nov 1982 | USD | 60 | 60.25 | 60 | 60 | 7.5 | -0.376 (-0.62%) | 56,100 |
| 22 Nov 1982 | USD | 60.376 | 60.876 | 60.376 | 60.376 | 7.547 | -0.374 (-0.62%) | 32,300 |
| 19 Nov 1982 | USD | 60.75 | 61.25 | 60.75 | 60.75 | 7.5938 | +0.25 (+0.41%) | 30,200 |
| 18 Nov 1982 | USD | 60.5 | 61 | 60.5 | 60.5 | 7.5625 | -0.25 (-0.41%) | 179,800 |
| 17 Nov 1982 | USD | 60.75 | 60.75 | 60.5 | 60.75 | 7.5938 | +0.124 (+0.20%) | 20,300 |
| 16 Nov 1982 | USD | 60.626 | 61.376 | 60.126 | 60.626 | 7.5782 | -1 (-1.62%) | 58,400 |
| 15 Nov 1982 | USD | 61.626 | 63.25 | 61.25 | 61.626 | 7.7032 | -1.624 (-2.57%) | 104,600 |
| 12 Nov 1982 | USD | 63.25 | 63.876 | 63.25 | 63.25 | 7.9062 | -0.5 (-0.78%) | 189,100 |
| 11 Nov 1982 | USD | 63.75 | 64.25 | 63.75 | 63.75 | 7.9688 | -0.5 (-0.78%) | 43,800 |
| 10 Nov 1982 | USD | 64.25 | 64.5 | 63.876 | 64.25 | 8.0312 | +0.374 (+0.59%) | 45,100 |
| 9 Nov 1982 | USD | 63.876 | 64.5 | 63.876 | 63.876 | 7.9845 | -0.624 (-0.97%) | 36,900 |
| 8 Nov 1982 | USD | 64.5 | 65 | 64.25 | 64.5 | 8.0625 | -0.75 (-1.15%) | 113,400 |
| 5 Nov 1982 | USD | 65.25 | 65.25 | 63.25 | 65.25 | 8.1562 | +1.75 (+2.76%) | 56,600 |
| 4 Nov 1982 | USD | 63.5 | 63.75 | 62.25 | 63.5 | 7.9375 | +1.5 (+2.42%) | 127,900 |
| 3 Nov 1982 | USD | 62 | 62 | 61 | 62 | 7.75 | +1 (+1.64%) | 19,700 |
| 2 Nov 1982 | USD | 61 | 61.126 | 59.75 | 61 | 7.625 | +1.5 (+2.52%) | 117,900 |
| 1 Nov 1982 | USD | 59.5 | 59.626 | 59.25 | 59.5 | 7.4375 | 0.0 (0.0%) | 63,400 |
| 29 Oct 1982 | USD | 59.5 | 59.876 | 59.25 | 59.5 | 7.4375 | -0.25 (-0.42%) | 213,600 |
| 28 Oct 1982 | USD | 59.75 | 59.876 | 58.376 | 59.75 | 7.4688 | +1.25 (+2.14%) | 106,700 |
| 27 Oct 1982 | USD | 58.5 | 58.5 | 58.25 | 58.5 | 7.3125 | +0.374 (+0.64%) | 51,100 |
| 26 Oct 1982 | USD | 58.126 | 58.5 | 57.75 | 58.126 | 7.2657 | -0.124 (-0.21%) | 112,100 |
