| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 15.625 | 15.625 | 15.625 | 15.625 | 3.9062 | +0.125 (+0.81%) | 200 |
| 10 Dec 1982 | USD | 15.5 | 15.75 | 15.5 | 15.5 | 3.875 | -0.375 (-2.36%) | 1,900 |
| 9 Dec 1982 | USD | 15.875 | 15.875 | 15.625 | 15.875 | 3.9688 | -0.125 (-0.78%) | 2,700 |
| 8 Dec 1982 | USD | 16 | 16.25 | 16 | 16 | 4 | -0.5 (-3.03%) | 8,700 |
| 7 Dec 1982 | USD | 16.5 | 16.625 | 16.5 | 16.5 | 4.125 | -0.125 (-0.75%) | 5,700 |
| 6 Dec 1982 | USD | 16.625 | 16.625 | 16 | 16.625 | 4.1562 | +0.375 (+2.31%) | 12,100 |
| 3 Dec 1982 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 4.0625 | 0.0 (0.0%) | 5,200 |
| 2 Dec 1982 | USD | 16.25 | 16.375 | 16.25 | 16.25 | 4.0625 | 0.0 (0.0%) | 2,200 |
| 1 Dec 1982 | USD | 16.25 | 16.25 | 16.125 | 16.25 | 4.0625 | +0.125 (+0.78%) | 2,800 |
| 30 Nov 1982 | USD | 16.125 | 16.25 | 16.125 | 16.125 | 4.0312 | 0.0 (0.0%) | 1,800 |
| 29 Nov 1982 | USD | 16.125 | 16.375 | 16.125 | 16.125 | 4.0312 | 0.0 (0.0%) | 2,900 |
| 26 Nov 1982 | USD | 16.125 | 16.625 | 16.125 | 16.125 | 4.0312 | -0.625 (-3.73%) | 2,100 |
| 25 Nov 1982 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 4.1875 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 16.75 | 16.75 | 16.5 | 16.75 | 4.1875 | +0.25 (+1.52%) | 2,100 |
| 23 Nov 1982 | USD | 16.5 | 16.5 | 16.125 | 16.5 | 4.125 | -0.125 (-0.75%) | 4,600 |
| 22 Nov 1982 | USD | 16.625 | 16.75 | 15.5 | 16.625 | 4.1562 | +1 (+6.40%) | 8,500 |
| 19 Nov 1982 | USD | 15.625 | 15.75 | 15.5 | 15.625 | 3.9062 | +0.125 (+0.81%) | 2,600 |
| 18 Nov 1982 | USD | 15.5 | 15.625 | 15.5 | 15.5 | 3.875 | -0.25 (-1.59%) | 2,100 |
| 17 Nov 1982 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 3.9375 | -0.125 (-0.79%) | 300 |
| 16 Nov 1982 | USD | 15.875 | 15.875 | 15.75 | 15.875 | 3.9688 | -0.125 (-0.78%) | 800 |
| 15 Nov 1982 | USD | 16 | 16 | 16 | 16 | 4 | -0.25 (-1.54%) | 600 |
| 12 Nov 1982 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 4.0625 | +0.25 (+1.56%) | 100 |
| 11 Nov 1982 | USD | 16 | 16 | 16 | 16 | 4 | 0.0 (0.0%) | 100 |
| 10 Nov 1982 | USD | 16 | 16 | 15.875 | 16 | 4 | +0.25 (+1.59%) | 800 |
| 9 Nov 1982 | USD | 15.75 | 15.75 | 15.625 | 15.75 | 3.9375 | +0.125 (+0.80%) | 1,100 |
| 8 Nov 1982 | USD | 15.625 | 15.875 | 15.5 | 15.625 | 3.9062 | 0.0 (0.0%) | 2,900 |
| 5 Nov 1982 | USD | 15.625 | 15.625 | 15.375 | 15.625 | 3.9062 | -0.125 (-0.79%) | 1,000 |
| 4 Nov 1982 | USD | 15.75 | 16 | 15.25 | 15.75 | 3.9375 | +0.625 (+4.13%) | 6,500 |
| 3 Nov 1982 | USD | 15.125 | 15.25 | 15 | 15.125 | 3.7812 | 0.0 (0.0%) | 3,200 |
| 2 Nov 1982 | USD | 15.125 | 15.125 | 14.75 | 15.125 | 3.7812 | 0.0 (0.0%) | 3,100 |
