| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 1983 | USD | 25.75 | 27 | 25.5 | 25.75 | 5.7222 | -1.375 (-5.07%) | 20,400 |
| 10 Jan 1983 | USD | 27.125 | 28 | 26.625 | 27.125 | 6.0278 | -0.125 (-0.46%) | 13,600 |
| 7 Jan 1983 | USD | 27.25 | 28.375 | 26 | 27.25 | 6.0556 | +1.125 (+4.31%) | 38,900 |
| 6 Jan 1983 | USD | 26.125 | 26.125 | 25.5 | 26.125 | 5.8056 | +0.875 (+3.47%) | 11,400 |
| 5 Jan 1983 | USD | 25.25 | 26.5 | 24.625 | 25.25 | 5.6111 | -1.375 (-5.16%) | 30,100 |
| 4 Jan 1983 | USD | 26.625 | 26.75 | 25.875 | 26.625 | 5.9167 | +0.375 (+1.43%) | 12,000 |
| 3 Jan 1983 | USD | 26.25 | 27.375 | 26.25 | 26.25 | 5.8333 | -0.5 (-1.87%) | 21,400 |
| 31 Dec 1982 | USD | 26.75 | 27.25 | 26 | 26.75 | 5.9444 | +0.875 (+3.38%) | 9,500 |
| 30 Dec 1982 | USD | 25.875 | 26.25 | 25.875 | 25.875 | 5.75 | -0.375 (-1.43%) | 25,900 |
| 29 Dec 1982 | USD | 26.25 | 26.5 | 25.75 | 26.25 | 5.8333 | -0.125 (-0.47%) | 8,600 |
| 28 Dec 1982 | USD | 26.375 | 27 | 26.375 | 26.375 | 5.8611 | -0.125 (-0.47%) | 8,400 |
| 27 Dec 1982 | USD | 26.5 | 26.75 | 25.75 | 26.5 | 5.8889 | +0.25 (+0.95%) | 17,800 |
| 24 Dec 1982 | USD | 26.25 | 26.25 | 26.25 | 26.25 | 5.8333 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 26.25 | 26.875 | 26.25 | 26.25 | 5.8333 | -0.375 (-1.41%) | 11,100 |
| 22 Dec 1982 | USD | 26.625 | 27.375 | 26.25 | 26.625 | 5.9167 | -0.125 (-0.47%) | 14,000 |
| 21 Dec 1982 | USD | 26.75 | 26.875 | 26 | 26.75 | 5.9444 | -0.25 (-0.93%) | 18,400 |
| 20 Dec 1982 | USD | 27 | 28.5 | 27 | 27 | 6 | -0.25 (-0.92%) | 7,800 |
| 17 Dec 1982 | USD | 27.25 | 27.25 | 26.375 | 27.25 | 6.0556 | +1.125 (+4.31%) | 13,200 |
| 16 Dec 1982 | USD | 26.125 | 26.75 | 25 | 26.125 | 5.8056 | +0.625 (+2.45%) | 24,700 |
| 15 Dec 1982 | USD | 25.5 | 27.5 | 25.5 | 25.5 | 5.6667 | -2.25 (-8.11%) | 22,700 |
| 14 Dec 1982 | USD | 27.75 | 29.75 | 27.75 | 27.75 | 6.1667 | -0.625 (-2.20%) | 43,400 |
| 13 Dec 1982 | USD | 28.375 | 28.375 | 27.25 | 28.375 | 6.3056 | +0.5 (+1.79%) | 11,600 |
| 10 Dec 1982 | USD | 27.875 | 28.125 | 27.25 | 27.875 | 6.1944 | 0.0 (0.0%) | 12,000 |
| 9 Dec 1982 | USD | 27.875 | 28.125 | 26.625 | 27.875 | 6.1944 | -0.5 (-1.76%) | 22,900 |
| 8 Dec 1982 | USD | 28.375 | 28.5 | 27.875 | 28.375 | 6.3056 | +0.625 (+2.25%) | 46,000 |
| 7 Dec 1982 | USD | 27.75 | 28.5 | 27.375 | 27.75 | 6.1667 | +0.875 (+3.26%) | 38,100 |
| 6 Dec 1982 | USD | 26.875 | 27.125 | 25.75 | 26.875 | 5.9722 | +0.5 (+1.90%) | 14,600 |
| 3 Dec 1982 | USD | 26.375 | 27.25 | 26.125 | 26.375 | 5.8611 | -1 (-3.65%) | 19,700 |
| 2 Dec 1982 | USD | 27.375 | 28.25 | 27.125 | 27.375 | 6.0833 | +0.5 (+1.86%) | 29,800 |
| 1 Dec 1982 | USD | 26.875 | 28.375 | 26.375 | 26.875 | 5.9722 | -0.25 (-0.92%) | 50,100 |
