| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 1983 | USD | 25.75 | 26.25 | 25.5 | 25.75 | 8.5833 | -0.375 (-1.44%) | 452,800 |
| 14 Jan 1983 | USD | 26.125 | 26.5 | 25.875 | 26.125 | 8.7083 | +0.125 (+0.48%) | 343,000 |
| 13 Jan 1983 | USD | 26 | 27.125 | 26 | 26 | 8.6667 | -0.625 (-2.35%) | 227,900 |
| 12 Jan 1983 | USD | 26.625 | 27.375 | 26.375 | 26.625 | 8.875 | -0.75 (-2.74%) | 338,200 |
| 11 Jan 1983 | USD | 27.375 | 28.375 | 27.125 | 27.375 | 9.125 | -1.125 (-3.95%) | 240,400 |
| 10 Jan 1983 | USD | 28.5 | 28.5 | 27.625 | 28.5 | 9.5 | 0.0 (0.0%) | 279,700 |
| 7 Jan 1983 | USD | 28.5 | 29.25 | 28.125 | 28.5 | 9.5 | +0.75 (+2.70%) | 971,500 |
| 6 Jan 1983 | USD | 27.75 | 27.75 | 27 | 27.75 | 9.25 | +1 (+3.74%) | 522,800 |
| 5 Jan 1983 | USD | 26.75 | 27.875 | 26.375 | 26.75 | 8.9167 | -0.5 (-1.83%) | 416,700 |
| 4 Jan 1983 | USD | 27.25 | 27.25 | 25.625 | 27.25 | 9.0833 | +1.375 (+5.31%) | 283,000 |
| 3 Jan 1983 | USD | 25.875 | 26.25 | 25.75 | 25.875 | 8.625 | +0.875 (+3.50%) | 357,000 |
| 31 Dec 1982 | USD | 25 | 26 | 25 | 25 | 8.3333 | -0.875 (-3.38%) | 145,300 |
| 30 Dec 1982 | USD | 25.875 | 26.25 | 25.5 | 25.875 | 8.625 | +0.375 (+1.47%) | 317,900 |
| 29 Dec 1982 | USD | 25.5 | 25.625 | 24.625 | 25.5 | 8.5 | +0.625 (+2.51%) | 295,600 |
| 28 Dec 1982 | USD | 24.875 | 25.375 | 24.625 | 24.875 | 8.2917 | -0.375 (-1.49%) | 236,900 |
| 27 Dec 1982 | USD | 25.25 | 25.5 | 24.875 | 25.25 | 8.4167 | +0.625 (+2.54%) | 249,300 |
| 24 Dec 1982 | USD | 24.625 | 24.625 | 24.625 | 24.625 | 8.2083 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 24.625 | 26 | 24 | 24.625 | 8.2083 | +0.75 (+3.14%) | 308,800 |
| 22 Dec 1982 | USD | 23.875 | 24.125 | 23.625 | 23.875 | 7.9583 | -0.25 (-1.04%) | 261,200 |
| 21 Dec 1982 | USD | 24.125 | 24.25 | 23.5 | 24.125 | 8.0417 | +0.375 (+1.58%) | 309,600 |
| 20 Dec 1982 | USD | 23.75 | 24.25 | 23.5 | 23.75 | 7.9167 | -1.75 (-6.86%) | 906,700 |
| 17 Dec 1982 | USD | 25.5 | 27.25 | 23.5 | 25.5 | 8.5 | +1.375 (+5.70%) | 1,162,400 |
| 16 Dec 1982 | USD | 24.125 | 25.375 | 23.75 | 24.125 | 8.0417 | -0.875 (-3.50%) | 403,500 |
| 15 Dec 1982 | USD | 25 | 26.375 | 24.875 | 25 | 8.3333 | -1.25 (-4.76%) | 307,200 |
| 14 Dec 1982 | USD | 26.25 | 28 | 26.125 | 26.25 | 8.75 | -1.375 (-4.98%) | 285,100 |
| 13 Dec 1982 | USD | 27.625 | 28 | 27.625 | 27.625 | 9.2083 | -0.125 (-0.45%) | 275,700 |
| 10 Dec 1982 | USD | 27.75 | 28.5 | 27.75 | 27.75 | 9.25 | -0.125 (-0.45%) | 827,800 |
| 9 Dec 1982 | USD | 27.875 | 28.75 | 26.875 | 27.875 | 9.2917 | +0.25 (+0.90%) | 567,000 |
| 8 Dec 1982 | USD | 27.625 | 28.75 | 25.75 | 27.625 | 9.2083 | +2 (+7.80%) | 803,600 |
| 7 Dec 1982 | USD | 25.625 | 26.25 | 25.25 | 25.625 | 8.5417 | -0.625 (-2.38%) | 246,400 |
