| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 21.627 | 21.884 | 21.627 | 21.627 | 3.204 | +1.741 (+8.75%) | 4,137,066 |
| 3 Dec 1982 | USD | 19.886 | 20.25 | 19.886 | 19.886 | 2.9461 | +0.999 (+5.29%) | 2,824,869 |
| 2 Dec 1982 | USD | 18.887 | 19.13 | 18.887 | 18.887 | 2.7981 | -0.108 (-0.57%) | 984,147 |
| 1 Dec 1982 | USD | 18.995 | 19.13 | 18.995 | 18.995 | 2.8141 | +0.621 (+3.38%) | 993,260 |
| 30 Nov 1982 | USD | 18.374 | 18.63 | 18.374 | 18.374 | 2.7221 | -0.135 (-0.73%) | 856,573 |
| 29 Nov 1982 | USD | 18.509 | 18.63 | 18.509 | 18.509 | 2.7421 | -0.999 (-5.12%) | 2,679,069 |
| 26 Nov 1982 | USD | 19.508 | 19.629 | 19.508 | 19.508 | 2.8901 | +1.256 (+6.88%) | 1,530,896 |
| 25 Nov 1982 | USD | 18.252 | 18.252 | 18.252 | 18.252 | 2.704 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 18.252 | 18.509 | 18.252 | 18.252 | 2.704 | +0.877 (+5.05%) | 1,840,721 |
| 23 Nov 1982 | USD | 17.375 | 17.51 | 17.375 | 17.375 | 2.5741 | +0.621 (+3.71%) | 1,467,109 |
| 22 Nov 1982 | USD | 16.754 | 16.997 | 16.754 | 16.754 | 2.4821 | -0.621 (-3.57%) | 1,312,197 |
| 19 Nov 1982 | USD | 17.375 | 17.631 | 17.375 | 17.375 | 2.5741 | 0.0 (0.0%) | 337,161 |
| 18 Nov 1982 | USD | 17.375 | 17.631 | 17.375 | 17.375 | 2.5741 | -0.135 (-0.77%) | 1,421,547 |
| 17 Nov 1982 | USD | 17.51 | 17.631 | 17.51 | 17.51 | 2.5941 | +0.635 (+3.76%) | 1,631,134 |
| 16 Nov 1982 | USD | 16.875 | 16.997 | 16.875 | 16.875 | 2.5 | -0.378 (-2.19%) | 1,576,459 |
| 15 Nov 1982 | USD | 17.253 | 17.51 | 17.253 | 17.253 | 2.556 | -0.257 (-1.47%) | 2,897,768 |
| 12 Nov 1982 | USD | 17.51 | 17.888 | 17.51 | 17.51 | 2.5941 | +2.133 (+13.87%) | 4,446,890 |
| 11 Nov 1982 | USD | 15.377 | 15.633 | 15.377 | 15.377 | 2.2781 | +0.243 (+1.61%) | 902,135 |
| 10 Nov 1982 | USD | 15.134 | 15.377 | 15.134 | 15.134 | 2.2421 | -0.121 (-0.79%) | 6,023,349 |
| 9 Nov 1982 | USD | 15.255 | 15.512 | 15.255 | 15.255 | 2.26 | +0.877 (+6.10%) | 2,742,856 |
| 8 Nov 1982 | USD | 14.378 | 14.621 | 14.378 | 14.378 | 2.1301 | -0.243 (-1.66%) | 1,075,272 |
| 5 Nov 1982 | USD | 14.621 | 14.877 | 14.621 | 14.621 | 2.1661 | +0.243 (+1.69%) | 874,798 |
| 4 Nov 1982 | USD | 14.378 | 14.499 | 14.378 | 14.378 | 2.1301 | -0.499 (-3.35%) | 1,913,620 |
| 3 Nov 1982 | USD | 14.877 | 15.134 | 14.877 | 14.877 | 2.204 | -0.378 (-2.48%) | 1,093,497 |
| 2 Nov 1982 | USD | 15.255 | 15.512 | 15.255 | 15.255 | 2.26 | -0.257 (-1.66%) | 1,685,808 |
| 1 Nov 1982 | USD | 15.512 | 15.755 | 15.512 | 15.512 | 2.2981 | -0.121 (-0.77%) | 1,394,209 |
| 29 Oct 1982 | USD | 15.633 | 15.998 | 15.633 | 15.633 | 2.316 | +0.634 (+4.23%) | 5,932,225 |
| 28 Oct 1982 | USD | 14.999 | 15.255 | 14.999 | 14.999 | 2.2221 | +0.864 (+6.11%) | 2,059,420 |
| 27 Oct 1982 | USD | 14.135 | 14.378 | 14.135 | 14.135 | 2.0941 | +0.513 (+3.77%) | 801,898 |
| 26 Oct 1982 | USD | 13.622 | 14 | 13.622 | 13.622 | 2.0181 | +0.743 (+5.77%) | 1,758,708 |
