| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 1983 | USD | 44.375 | 44.75 | 43.875 | 44.375 | 4.9306 | +0.875 (+2.01%) | 158,700 |
| 7 Jan 1983 | USD | 43.5 | 43.875 | 42.5 | 43.5 | 4.8333 | -0.125 (-0.29%) | 317,500 |
| 6 Jan 1983 | USD | 43.625 | 43.75 | 43 | 43.625 | 4.8472 | +0.75 (+1.75%) | 243,200 |
| 5 Jan 1983 | USD | 42.875 | 43.875 | 42.75 | 42.875 | 4.7639 | -0.125 (-0.29%) | 189,700 |
| 4 Jan 1983 | USD | 43 | 43.375 | 42.75 | 43 | 4.7778 | +0.25 (+0.58%) | 105,400 |
| 3 Jan 1983 | USD | 42.75 | 43.625 | 42.75 | 42.75 | 4.75 | -1.5 (-3.39%) | 115,400 |
| 31 Dec 1982 | USD | 44.25 | 44.25 | 43.5 | 44.25 | 4.9167 | +0.625 (+1.43%) | 21,500 |
| 30 Dec 1982 | USD | 43.625 | 44.125 | 43 | 43.625 | 4.8472 | -0.625 (-1.41%) | 80,600 |
| 29 Dec 1982 | USD | 44.25 | 44.875 | 44.125 | 44.25 | 4.9167 | -0.75 (-1.67%) | 223,100 |
| 28 Dec 1982 | USD | 45 | 45.25 | 44.75 | 45 | 5 | -0.25 (-0.55%) | 142,600 |
| 27 Dec 1982 | USD | 45.25 | 45.5 | 45 | 45.25 | 5.0278 | +0.25 (+0.56%) | 167,800 |
| 24 Dec 1982 | USD | 45 | 45 | 45 | 45 | 5 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 45 | 45.25 | 44.25 | 45 | 5 | +1.375 (+3.15%) | 94,400 |
| 22 Dec 1982 | USD | 43.625 | 44.125 | 42.5 | 43.625 | 4.8472 | +0.875 (+2.05%) | 133,000 |
| 21 Dec 1982 | USD | 42.75 | 43 | 41.5 | 42.75 | 4.75 | +0.75 (+1.79%) | 80,200 |
| 20 Dec 1982 | USD | 42 | 42.75 | 41.875 | 42 | 4.6667 | -1 (-2.33%) | 67,700 |
| 17 Dec 1982 | USD | 43 | 43 | 42.25 | 43 | 4.7778 | +0.75 (+1.78%) | 140,300 |
| 16 Dec 1982 | USD | 42.25 | 43.5 | 42 | 42.25 | 4.6944 | -1.25 (-2.87%) | 90,100 |
| 15 Dec 1982 | USD | 43.5 | 44.125 | 42.875 | 43.5 | 4.8333 | +0.5 (+1.16%) | 112,400 |
| 14 Dec 1982 | USD | 43 | 43.25 | 42.5 | 43 | 4.7778 | +0.375 (+0.88%) | 358,800 |
| 13 Dec 1982 | USD | 42.625 | 43.25 | 42.5 | 42.625 | 4.7361 | 0.0 (0.0%) | 130,900 |
| 10 Dec 1982 | USD | 42.625 | 44.75 | 42.5 | 42.625 | 4.7361 | -2.125 (-4.75%) | 213,200 |
| 9 Dec 1982 | USD | 44.75 | 46.625 | 44.75 | 44.75 | 4.9722 | -1.875 (-4.02%) | 64,500 |
| 8 Dec 1982 | USD | 46.625 | 47.875 | 46.625 | 46.625 | 5.1806 | -0.375 (-0.80%) | 103,500 |
| 7 Dec 1982 | USD | 47 | 48.25 | 47 | 47 | 5.2222 | -0.75 (-1.57%) | 218,800 |
| 6 Dec 1982 | USD | 47.75 | 47.875 | 45.875 | 47.75 | 5.3056 | +1.625 (+3.52%) | 94,400 |
| 3 Dec 1982 | USD | 46.125 | 46.75 | 45.5 | 46.125 | 5.125 | +0.875 (+1.93%) | 76,800 |
| 2 Dec 1982 | USD | 45.25 | 45.75 | 44.375 | 45.25 | 5.0278 | +0.5 (+1.12%) | 223,500 |
| 1 Dec 1982 | USD | 44.75 | 46.625 | 44.5 | 44.75 | 4.9722 | -1.75 (-3.76%) | 87,700 |
| 30 Nov 1982 | USD | 46.5 | 46.5 | 43.25 | 46.5 | 5.1667 | +3.25 (+7.51%) | 122,800 |
