| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 1983 | USD | 16.375 | 16.5 | 16.375 | 16.375 | 16.375 | +0.75 (+4.80%) | 86,500 |
| 7 Jan 1983 | USD | 15.625 | 15.75 | 15.625 | 15.625 | 15.625 | +0.5 (+3.31%) | 43,800 |
| 6 Jan 1983 | USD | 15.125 | 15.25 | 15.125 | 15.125 | 15.125 | +0.25 (+1.68%) | 44,000 |
| 5 Jan 1983 | USD | 14.875 | 15 | 14.875 | 14.875 | 14.875 | +0.25 (+1.71%) | 38,300 |
| 4 Jan 1983 | USD | 14.625 | 14.875 | 14.625 | 14.625 | 14.625 | +0.125 (+0.86%) | 20,900 |
| 3 Jan 1983 | USD | 14.5 | 14.625 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 28,400 |
| 31 Dec 1982 | USD | 14.5 | 14.625 | 14.5 | 14.5 | 14.5 | +0.125 (+0.87%) | 23,900 |
| 30 Dec 1982 | USD | 14.375 | 14.625 | 14.375 | 14.375 | 14.375 | -0.25 (-1.71%) | 20,800 |
| 29 Dec 1982 | USD | 14.625 | 14.75 | 14.625 | 14.625 | 14.625 | +0.5 (+3.54%) | 44,300 |
| 28 Dec 1982 | USD | 14.125 | 14.375 | 14.125 | 14.125 | 14.125 | +0.5 (+3.67%) | 34,700 |
| 27 Dec 1982 | USD | 13.625 | 13.75 | 13.625 | 13.625 | 13.625 | +0.125 (+0.93%) | 25,500 |
| 24 Dec 1982 | USD | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 13.5 | 13.625 | 13.5 | 13.5 | 13.5 | +0.25 (+1.89%) | 18,000 |
| 22 Dec 1982 | USD | 13.25 | 13.375 | 13.25 | 13.25 | 13.25 | -0.125 (-0.93%) | 22,000 |
| 21 Dec 1982 | USD | 13.375 | 13.5 | 13.375 | 13.375 | 13.375 | +1 (+8.08%) | 42,700 |
| 20 Dec 1982 | USD | 12.375 | 12.5 | 12.375 | 12.375 | 12.375 | +0.125 (+1.02%) | 12,800 |
| 17 Dec 1982 | USD | 12.25 | 12.375 | 12.25 | 12.25 | 12.25 | 0.0 (0.0%) | 9,700 |
| 16 Dec 1982 | USD | 12.25 | 12.5 | 12.25 | 12.25 | 12.25 | 0.0 (0.0%) | 11,300 |
| 15 Dec 1982 | USD | 12.25 | 12.375 | 12.25 | 12.25 | 12.25 | +0.125 (+1.03%) | 13,400 |
| 14 Dec 1982 | USD | 12.125 | 12.375 | 12.125 | 12.125 | 12.125 | +0.25 (+2.11%) | 45,700 |
| 13 Dec 1982 | USD | 11.875 | 12.125 | 11.875 | 11.875 | 11.875 | +0.125 (+1.06%) | 14,900 |
| 10 Dec 1982 | USD | 11.75 | 12 | 11.75 | 11.75 | 11.75 | -0.25 (-2.08%) | 23,900 |
| 9 Dec 1982 | USD | 12 | 12.125 | 12 | 12 | 12 | -0.25 (-2.04%) | 33,000 |
| 8 Dec 1982 | USD | 12.25 | 12.375 | 12.25 | 12.25 | 12.25 | -0.375 (-2.97%) | 31,400 |
| 7 Dec 1982 | USD | 12.625 | 12.75 | 12.625 | 12.625 | 12.625 | +0.125 (+1%) | 52,600 |
| 6 Dec 1982 | USD | 12.5 | 12.75 | 12.5 | 12.5 | 12.5 | +0.75 (+6.38%) | 55,600 |
| 3 Dec 1982 | USD | 11.75 | 11.875 | 11.75 | 11.75 | 11.75 | -0.125 (-1.05%) | 23,100 |
| 2 Dec 1982 | USD | 11.875 | 12 | 11.875 | 11.875 | 11.875 | +0.25 (+2.15%) | 24,200 |
| 1 Dec 1982 | USD | 11.625 | 11.875 | 11.625 | 11.625 | 11.625 | 0.0 (0.0%) | 48,200 |
| 30 Nov 1982 | USD | 11.625 | 11.75 | 11.625 | 11.625 | 11.625 | +0.625 (+5.68%) | 31,600 |
