| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 1983 | USD | 59.876 | 60.752 | 58.252 | 59.876 | 3.7422 | +0.748 (+1.27%) | 297,600 |
| 7 Jan 1983 | USD | 59.128 | 60.628 | 58.752 | 59.128 | 3.6955 | -1.5 (-2.47%) | 344,600 |
| 6 Jan 1983 | USD | 60.628 | 61 | 58.5 | 60.628 | 3.7893 | +2.376 (+4.08%) | 271,400 |
| 5 Jan 1983 | USD | 58.252 | 58.252 | 57.5 | 58.252 | 3.6408 | +1.124 (+1.97%) | 177,100 |
| 4 Jan 1983 | USD | 57.128 | 57.376 | 56.5 | 57.128 | 3.5705 | -0.248 (-0.43%) | 255,200 |
| 3 Jan 1983 | USD | 57.376 | 58 | 57.376 | 57.376 | 3.586 | -0.124 (-0.22%) | 262,800 |
| 31 Dec 1982 | USD | 57.5 | 57.752 | 57.5 | 57.5 | 3.5938 | 0.0 (0.0%) | 19,400 |
| 30 Dec 1982 | USD | 57.5 | 58.376 | 57.252 | 57.5 | 3.5938 | -0.628 (-1.08%) | 101,100 |
| 29 Dec 1982 | USD | 58.128 | 58.376 | 57.876 | 58.128 | 3.633 | +0.252 (+0.44%) | 43,200 |
| 28 Dec 1982 | USD | 57.876 | 58.628 | 57.876 | 57.876 | 3.6172 | -0.124 (-0.21%) | 61,400 |
| 27 Dec 1982 | USD | 58 | 58.628 | 57.876 | 58 | 3.625 | -0.5 (-0.85%) | 71,500 |
| 24 Dec 1982 | USD | 58.5 | 58.5 | 58.5 | 58.5 | 3.6562 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 58.5 | 59.376 | 58 | 58.5 | 3.6562 | -0.628 (-1.06%) | 143,400 |
| 22 Dec 1982 | USD | 59.128 | 59.128 | 57.128 | 59.128 | 3.6955 | +2.128 (+3.73%) | 168,700 |
| 21 Dec 1982 | USD | 57 | 57 | 56 | 57 | 3.5625 | 0.0 (0.0%) | 96,900 |
| 20 Dec 1982 | USD | 57 | 57.876 | 57 | 57 | 3.5625 | -0.752 (-1.30%) | 48,600 |
| 17 Dec 1982 | USD | 57.752 | 58 | 56.128 | 57.752 | 3.6095 | +1.5 (+2.67%) | 108,700 |
| 16 Dec 1982 | USD | 56.252 | 56.376 | 55.376 | 56.252 | 3.5158 | +0.752 (+1.35%) | 143,400 |
| 15 Dec 1982 | USD | 55.5 | 56.5 | 55.376 | 55.5 | 3.4688 | -1.128 (-1.99%) | 122,200 |
| 14 Dec 1982 | USD | 56.628 | 58 | 56 | 56.628 | 3.5393 | +0.628 (+1.12%) | 196,400 |
| 13 Dec 1982 | USD | 56 | 56.5 | 55.5 | 56 | 3.5 | -0.628 (-1.11%) | 140,300 |
| 10 Dec 1982 | USD | 56.628 | 58 | 56.5 | 56.628 | 3.5393 | -0.372 (-0.65%) | 122,100 |
| 9 Dec 1982 | USD | 57 | 58 | 57 | 57 | 3.5625 | -1.876 (-3.19%) | 121,100 |
| 8 Dec 1982 | USD | 58.876 | 60 | 58.876 | 58.876 | 3.6797 | -1.376 (-2.28%) | 79,900 |
| 7 Dec 1982 | USD | 60.252 | 60.876 | 59.752 | 60.252 | 3.7658 | +0.624 (+1.05%) | 161,900 |
| 6 Dec 1982 | USD | 59.628 | 59.876 | 57 | 59.628 | 3.7268 | +1.252 (+2.14%) | 148,900 |
| 3 Dec 1982 | USD | 58.376 | 59.752 | 58.128 | 58.376 | 3.6485 | -1.252 (-2.10%) | 97,800 |
| 2 Dec 1982 | USD | 59.628 | 60.252 | 59.252 | 59.628 | 3.7268 | -0.124 (-0.21%) | 83,100 |
| 1 Dec 1982 | USD | 59.752 | 60.752 | 59.628 | 59.752 | 3.7345 | 0.0 (0.0%) | 108,400 |
| 30 Nov 1982 | USD | 59.752 | 59.752 | 57.128 | 59.752 | 3.7345 | +2.252 (+3.92%) | 98,400 |
