| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 1982 | USD | 36.375 | 36.5 | 36 | 36.375 | 12.125 | +0.124 (+0.34%) | 70,600 |
| 26 Nov 1982 | USD | 36.251 | 36.5 | 35.75 | 36.251 | 12.0837 | +0.251 (+0.70%) | 46,500 |
| 25 Nov 1982 | USD | 36 | 36 | 36 | 36 | 12 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 36 | 36.375 | 35.876 | 36 | 12 | -0.251 (-0.69%) | 52,200 |
| 23 Nov 1982 | USD | 36.251 | 36.626 | 36 | 36.251 | 12.0837 | 0.0 (0.0%) | 211,200 |
| 22 Nov 1982 | USD | 36.251 | 36.626 | 36.125 | 36.251 | 12.0837 | -0.249 (-0.68%) | 187,600 |
| 19 Nov 1982 | USD | 36.5 | 37.125 | 36.125 | 36.5 | 12.1667 | -1 (-2.67%) | 142,100 |
| 18 Nov 1982 | USD | 37.5 | 37.625 | 36.626 | 37.5 | 12.5 | +0.375 (+1.01%) | 157,800 |
| 17 Nov 1982 | USD | 37.125 | 37.25 | 36.125 | 37.125 | 12.375 | +1.249 (+3.48%) | 190,300 |
| 16 Nov 1982 | USD | 35.876 | 36.5 | 34.751 | 35.876 | 11.9587 | -0.124 (-0.34%) | 300,300 |
| 15 Nov 1982 | USD | 36 | 36.375 | 35.75 | 36 | 12 | +0.124 (+0.35%) | 153,900 |
| 12 Nov 1982 | USD | 35.876 | 36.875 | 35.375 | 35.876 | 11.9587 | -0.874 (-2.38%) | 98,500 |
| 11 Nov 1982 | USD | 36.75 | 37.001 | 36.251 | 36.75 | 12.25 | -0.251 (-0.68%) | 78,000 |
| 10 Nov 1982 | USD | 37.001 | 38.25 | 36.75 | 37.001 | 12.3337 | -0.499 (-1.33%) | 228,700 |
| 9 Nov 1982 | USD | 37.5 | 38 | 36.875 | 37.5 | 12.5 | +0.375 (+1.01%) | 111,800 |
| 8 Nov 1982 | USD | 37.125 | 37.376 | 36.5 | 37.125 | 12.375 | -0.75 (-1.98%) | 126,700 |
| 5 Nov 1982 | USD | 37.875 | 38 | 36.75 | 37.875 | 12.625 | +0.625 (+1.68%) | 222,400 |
| 4 Nov 1982 | USD | 37.25 | 38.625 | 37.25 | 37.25 | 12.4167 | -0.25 (-0.67%) | 191,900 |
| 3 Nov 1982 | USD | 37.5 | 37.625 | 35.501 | 37.5 | 12.5 | +1.999 (+5.63%) | 231,900 |
| 2 Nov 1982 | USD | 35.501 | 35.75 | 35 | 35.501 | 11.8337 | +1.251 (+3.65%) | 209,500 |
| 1 Nov 1982 | USD | 34.25 | 34.25 | 33 | 34.25 | 11.4167 | +1.374 (+4.18%) | 140,500 |
| 29 Oct 1982 | USD | 32.876 | 33.5 | 32 | 32.876 | 10.9587 | -0.375 (-1.13%) | 447,600 |
| 28 Oct 1982 | USD | 33.251 | 33.626 | 33.251 | 33.251 | 11.0837 | -0.249 (-0.74%) | 95,000 |
| 27 Oct 1982 | USD | 33.5 | 34.001 | 33.375 | 33.5 | 11.1667 | -0.126 (-0.37%) | 79,700 |
| 26 Oct 1982 | USD | 33.626 | 33.875 | 33.125 | 33.626 | 11.2087 | 0.0 (0.0%) | 158,000 |
| 25 Oct 1982 | USD | 33.626 | 34.376 | 33.626 | 33.626 | 11.2087 | -1.875 (-5.28%) | 116,000 |
| 22 Oct 1982 | USD | 35.501 | 35.501 | 34.751 | 35.501 | 11.8337 | +0.876 (+2.53%) | 143,200 |
| 21 Oct 1982 | USD | 34.625 | 35.75 | 34.001 | 34.625 | 11.5417 | -0.375 (-1.07%) | 466,700 |
| 20 Oct 1982 | USD | 35 | 35 | 34.751 | 35 | 11.6667 | +0.125 (+0.36%) | 333,300 |
| 19 Oct 1982 | USD | 34.875 | 35 | 34.5 | 34.875 | 11.625 | +0.625 (+1.82%) | 515,100 |
