| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 1982 | USD | 22.25 | 22.25 | 21.75 | 22.25 | 3.7083 | +0.5 (+2.30%) | 30,600 |
| 10 Dec 1982 | USD | 21.75 | 21.876 | 21.75 | 21.75 | 3.625 | 0.0 (0.0%) | 7,800 |
| 9 Dec 1982 | USD | 21.75 | 21.876 | 21.626 | 21.75 | 3.625 | 0.0 (0.0%) | 59,100 |
| 8 Dec 1982 | USD | 21.75 | 21.876 | 21.5 | 21.75 | 3.625 | 0.0 (0.0%) | 175,600 |
| 7 Dec 1982 | USD | 21.75 | 21.876 | 21.5 | 21.75 | 3.625 | +0.124 (+0.57%) | 121,800 |
| 6 Dec 1982 | USD | 21.626 | 21.626 | 21.25 | 21.626 | 3.6043 | +0.126 (+0.59%) | 36,200 |
| 3 Dec 1982 | USD | 21.5 | 21.5 | 21.126 | 21.5 | 3.5833 | +0.374 (+1.77%) | 36,300 |
| 2 Dec 1982 | USD | 21.126 | 21.25 | 20.876 | 21.126 | 3.521 | +0.126 (+0.60%) | 163,400 |
| 1 Dec 1982 | USD | 21 | 21 | 20 | 21 | 3.5 | +0.25 (+1.20%) | 186,800 |
| 30 Nov 1982 | USD | 20.75 | 21.25 | 20.25 | 20.75 | 3.4583 | -0.626 (-2.93%) | 60,700 |
| 29 Nov 1982 | USD | 21.376 | 21.5 | 21.126 | 21.376 | 3.5627 | +0.126 (+0.59%) | 37,900 |
| 26 Nov 1982 | USD | 21.25 | 21.376 | 21.126 | 21.25 | 3.5417 | +0.25 (+1.19%) | 30,000 |
| 25 Nov 1982 | USD | 21 | 21 | 21 | 21 | 3.5 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 21 | 21.5 | 21 | 21 | 3.5 | -0.25 (-1.18%) | 77,800 |
| 23 Nov 1982 | USD | 21.25 | 21.5 | 21.126 | 21.25 | 3.5417 | -0.25 (-1.16%) | 56,900 |
| 22 Nov 1982 | USD | 21.5 | 21.5 | 21.126 | 21.5 | 3.5833 | +0.374 (+1.77%) | 67,200 |
| 19 Nov 1982 | USD | 21.126 | 21.626 | 21.126 | 21.126 | 3.521 | -0.5 (-2.31%) | 82,700 |
| 18 Nov 1982 | USD | 21.626 | 21.626 | 21.376 | 21.626 | 3.6043 | 0.0 (0.0%) | 22,900 |
| 17 Nov 1982 | USD | 21.626 | 21.75 | 21.25 | 21.626 | 3.6043 | +0.25 (+1.17%) | 138,300 |
| 16 Nov 1982 | USD | 21.376 | 22 | 21.376 | 21.376 | 3.5627 | -0.624 (-2.84%) | 132,900 |
| 15 Nov 1982 | USD | 22 | 22.126 | 21.626 | 22 | 3.6667 | 0.0 (0.0%) | 23,300 |
| 12 Nov 1982 | USD | 22 | 22.626 | 22 | 22 | 3.6667 | -0.25 (-1.12%) | 80,100 |
| 11 Nov 1982 | USD | 22.25 | 22.75 | 22.25 | 22.25 | 3.7083 | -0.5 (-2.20%) | 45,800 |
| 10 Nov 1982 | USD | 22.75 | 23.126 | 22.75 | 22.75 | 3.7917 | -0.126 (-0.55%) | 140,100 |
| 9 Nov 1982 | USD | 22.876 | 23.376 | 22.876 | 22.876 | 3.8127 | -0.124 (-0.54%) | 414,600 |
| 8 Nov 1982 | USD | 23 | 23.25 | 22.876 | 23 | 3.8333 | -0.25 (-1.08%) | 79,200 |
| 5 Nov 1982 | USD | 23.25 | 23.876 | 23 | 23.25 | 3.875 | -0.75 (-3.13%) | 25,300 |
| 4 Nov 1982 | USD | 24 | 24.25 | 23.75 | 24 | 4 | -0.25 (-1.03%) | 62,600 |
| 3 Nov 1982 | USD | 24.25 | 24.25 | 23.126 | 24.25 | 4.0417 | +0.374 (+1.57%) | 129,800 |
| 2 Nov 1982 | USD | 23.876 | 24.5 | 23.626 | 23.876 | 3.9793 | -0.124 (-0.52%) | 133,300 |
