| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 1983 | USD | 38 | 38.876 | 37.628 | 38 | 7.5953 | -1 (-2.56%) | 18,700 |
| 7 Jan 1983 | USD | 39 | 39.5 | 38.628 | 39 | 7.7951 | -0.376 (-0.95%) | 18,000 |
| 6 Jan 1983 | USD | 39.376 | 39.628 | 39 | 39.376 | 7.8703 | +0.124 (+0.32%) | 43,600 |
| 5 Jan 1983 | USD | 39.252 | 39.5 | 38.752 | 39.252 | 7.8455 | +0.5 (+1.29%) | 28,900 |
| 4 Jan 1983 | USD | 38.752 | 39 | 38.5 | 38.752 | 7.7456 | -0.5 (-1.27%) | 33,400 |
| 3 Jan 1983 | USD | 39.252 | 39.876 | 39.252 | 39.252 | 7.8455 | -1 (-2.48%) | 9,700 |
| 31 Dec 1982 | USD | 40.252 | 40.5 | 40 | 40.252 | 8.0454 | +0.376 (+0.94%) | 9,500 |
| 30 Dec 1982 | USD | 39.876 | 40 | 39.876 | 39.876 | 7.9702 | -0.252 (-0.63%) | 7,500 |
| 29 Dec 1982 | USD | 40.128 | 40.376 | 39.252 | 40.128 | 8.0206 | +0.628 (+1.59%) | 46,000 |
| 28 Dec 1982 | USD | 39.5 | 39.5 | 38.876 | 39.5 | 7.8951 | +0.624 (+1.61%) | 8,100 |
| 27 Dec 1982 | USD | 38.876 | 39.252 | 38.376 | 38.876 | 7.7703 | 0.0 (0.0%) | 68,500 |
| 24 Dec 1982 | USD | 38.876 | 38.876 | 38.876 | 38.876 | 7.7703 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 38.876 | 39.252 | 38.128 | 38.876 | 7.7703 | +1.248 (+3.32%) | 6,600 |
| 22 Dec 1982 | USD | 37.628 | 38.128 | 37.376 | 37.628 | 7.5209 | +0.876 (+2.38%) | 11,500 |
| 21 Dec 1982 | USD | 36.752 | 37.128 | 36.628 | 36.752 | 7.3458 | +0.252 (+0.69%) | 13,600 |
| 20 Dec 1982 | USD | 36.5 | 36.752 | 36 | 36.5 | 7.2954 | -0.128 (-0.35%) | 31,000 |
| 17 Dec 1982 | USD | 36.628 | 36.628 | 36.252 | 36.628 | 7.321 | +0.628 (+1.74%) | 26,600 |
| 16 Dec 1982 | USD | 36 | 37 | 36 | 36 | 7.1955 | -1 (-2.70%) | 29,500 |
| 15 Dec 1982 | USD | 37 | 37 | 36.876 | 37 | 7.3954 | -0.252 (-0.68%) | 8,000 |
| 14 Dec 1982 | USD | 37.252 | 37.628 | 37.252 | 37.252 | 7.4457 | -0.376 (-1.00%) | 46,300 |
| 13 Dec 1982 | USD | 37.628 | 38.128 | 37.628 | 37.628 | 7.5209 | -0.372 (-0.98%) | 3,300 |
| 10 Dec 1982 | USD | 38 | 38 | 37.752 | 38 | 7.5953 | 0.0 (0.0%) | 5,000 |
| 9 Dec 1982 | USD | 38 | 39.252 | 38 | 38 | 7.5953 | -1.376 (-3.49%) | 21,900 |
| 8 Dec 1982 | USD | 39.376 | 40.252 | 39.376 | 39.376 | 7.8703 | -0.5 (-1.25%) | 7,700 |
| 7 Dec 1982 | USD | 39.876 | 40 | 39.252 | 39.876 | 7.9702 | +1.248 (+3.23%) | 42,000 |
| 6 Dec 1982 | USD | 38.628 | 39 | 38.128 | 38.628 | 7.7208 | -0.124 (-0.32%) | 8,600 |
| 3 Dec 1982 | USD | 38.752 | 39.5 | 38.752 | 38.752 | 7.7456 | -0.376 (-0.96%) | 46,800 |
| 2 Dec 1982 | USD | 39.128 | 39.252 | 37.628 | 39.128 | 7.8207 | +2 (+5.39%) | 18,800 |
| 1 Dec 1982 | USD | 37.128 | 37.128 | 36.128 | 37.128 | 7.421 | +1.376 (+3.85%) | 7,800 |
| 30 Nov 1982 | USD | 35.752 | 35.752 | 35.376 | 35.752 | 7.1459 | +0.252 (+0.71%) | 12,100 |
