| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 1983 | USD | 36.626 | 37.001 | 35.498 | 36.626 | 15.2608 | -2 (-5.18%) | 268,000 |
| 21 Jan 1983 | USD | 38.626 | 39.626 | 38.251 | 38.626 | 16.0942 | -0.873 (-2.21%) | 102,600 |
| 20 Jan 1983 | USD | 39.499 | 40.25 | 39 | 39.499 | 16.4579 | -0.252 (-0.63%) | 167,800 |
| 19 Jan 1983 | USD | 39.751 | 40.625 | 38.498 | 39.751 | 16.5629 | -2.501 (-5.92%) | 416,100 |
| 18 Jan 1983 | USD | 42.252 | 43.5 | 40.999 | 42.252 | 17.605 | -1.248 (-2.87%) | 262,400 |
| 17 Jan 1983 | USD | 43.5 | 44.374 | 43.126 | 43.5 | 18.125 | -0.998 (-2.24%) | 322,900 |
| 14 Jan 1983 | USD | 44.498 | 45.252 | 44.251 | 44.498 | 18.5408 | -0.502 (-1.12%) | 165,900 |
| 13 Jan 1983 | USD | 45 | 45.252 | 44.75 | 45 | 18.75 | -0.876 (-1.91%) | 121,400 |
| 12 Jan 1983 | USD | 45.876 | 46.001 | 45.252 | 45.876 | 19.115 | +0.876 (+1.95%) | 48,400 |
| 11 Jan 1983 | USD | 45 | 45 | 44.498 | 45 | 18.75 | -0.125 (-0.28%) | 222,600 |
| 10 Jan 1983 | USD | 45.125 | 45.499 | 44.498 | 45.125 | 18.8021 | -0.249 (-0.55%) | 69,400 |
| 7 Jan 1983 | USD | 45.374 | 46.375 | 45 | 45.374 | 18.9058 | -0.876 (-1.89%) | 233,900 |
| 6 Jan 1983 | USD | 46.25 | 46.375 | 43.625 | 46.25 | 19.2708 | +2.625 (+6.02%) | 176,000 |
| 5 Jan 1983 | USD | 43.625 | 44.498 | 42.751 | 43.625 | 18.1771 | +0.874 (+2.04%) | 153,600 |
| 4 Jan 1983 | USD | 42.751 | 43.75 | 41.626 | 42.751 | 17.8129 | -1.248 (-2.84%) | 175,600 |
| 3 Jan 1983 | USD | 43.999 | 45.252 | 43.999 | 43.999 | 18.3329 | -1.001 (-2.22%) | 335,700 |
| 31 Dec 1982 | USD | 45 | 45.125 | 44.875 | 45 | 18.75 | +0.125 (+0.28%) | 78,500 |
| 30 Dec 1982 | USD | 44.875 | 45.125 | 44.75 | 44.875 | 18.6979 | -0.125 (-0.28%) | 119,600 |
| 29 Dec 1982 | USD | 45 | 45 | 44.626 | 45 | 18.75 | 0.0 (0.0%) | 70,100 |
| 28 Dec 1982 | USD | 45 | 45.252 | 44.626 | 45 | 18.75 | +0.374 (+0.84%) | 152,900 |
| 27 Dec 1982 | USD | 44.626 | 45 | 44.124 | 44.626 | 18.5942 | +0.128 (+0.29%) | 80,200 |
| 24 Dec 1982 | USD | 44.498 | 44.498 | 44.498 | 44.498 | 18.5408 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 44.498 | 44.626 | 43.75 | 44.498 | 18.5408 | +0.748 (+1.71%) | 314,500 |
| 22 Dec 1982 | USD | 43.75 | 44.374 | 43.126 | 43.75 | 18.2292 | +0.749 (+1.74%) | 79,900 |
| 21 Dec 1982 | USD | 43.001 | 43.375 | 42 | 43.001 | 17.9171 | +1.001 (+2.38%) | 86,100 |
| 20 Dec 1982 | USD | 42 | 42.374 | 41.75 | 42 | 17.5 | +0.25 (+0.60%) | 122,000 |
| 17 Dec 1982 | USD | 41.75 | 42.125 | 40.5 | 41.75 | 17.3958 | +1 (+2.45%) | 93,600 |
| 16 Dec 1982 | USD | 40.75 | 40.75 | 39.751 | 40.75 | 16.9792 | +0.749 (+1.87%) | 214,800 |
| 15 Dec 1982 | USD | 40.001 | 41.626 | 39.876 | 40.001 | 16.6671 | -1.497 (-3.61%) | 167,200 |
| 14 Dec 1982 | USD | 41.498 | 44.75 | 41.498 | 41.498 | 17.2908 | -2.127 (-4.88%) | 81,500 |
