| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 1983 | USD | 20.876 | 22 | 20.626 | 20.876 | 0.1631 | -1.124 (-5.11%) | 231,800 |
| 14 Jan 1983 | USD | 22 | 22.5 | 21.5 | 22 | 0.1719 | +0.5 (+2.33%) | 315,000 |
| 13 Jan 1983 | USD | 21.5 | 21.75 | 20.126 | 21.5 | 0.168 | +0.624 (+2.99%) | 213,300 |
| 12 Jan 1983 | USD | 20.876 | 21 | 19 | 20.876 | 0.1631 | +1.5 (+7.74%) | 542,500 |
| 11 Jan 1983 | USD | 19.376 | 20 | 19 | 19.376 | 0.1514 | -0.374 (-1.89%) | 45,600 |
| 10 Jan 1983 | USD | 19.75 | 21.376 | 19.75 | 19.75 | 0.1543 | -1.5 (-7.06%) | 434,700 |
| 7 Jan 1983 | USD | 21.25 | 23.25 | 20.5 | 21.25 | 0.166 | -1.876 (-8.11%) | 678,600 |
| 6 Jan 1983 | USD | 23.126 | 23.376 | 21.876 | 23.126 | 0.1807 | +0.013 (+7.56%) | 329,800 |
| 6 Jan 1983 |
|
|||||||
| 5 Jan 1983 | USD | 43 | 43.876 | 42.376 | 43 | 0.168 | -0.628 (-1.44%) | 133,600 |
| 4 Jan 1983 | USD | 43.628 | 44 | 42.252 | 43.628 | 0.1704 | -0.372 (-0.85%) | 136,100 |
| 3 Jan 1983 | USD | 44 | 45.5 | 44 | 44 | 0.1719 | -1.128 (-2.50%) | 114,100 |
| 31 Dec 1982 | USD | 45.128 | 47.252 | 45 | 45.128 | 0.1763 | -2 (-4.24%) | 39,200 |
| 30 Dec 1982 | USD | 47.128 | 47.752 | 47.128 | 47.128 | 0.1841 | -0.372 (-0.78%) | 72,800 |
| 29 Dec 1982 | USD | 47.5 | 47.876 | 47.376 | 47.5 | 0.1855 | -0.376 (-0.79%) | 51,500 |
| 28 Dec 1982 | USD | 47.876 | 49.128 | 47.752 | 47.876 | 0.187 | -1.252 (-2.55%) | 67,600 |
| 27 Dec 1982 | USD | 49.128 | 50 | 49 | 49.128 | 0.1919 | -0.748 (-1.50%) | 17,900 |
| 24 Dec 1982 | USD | 49.876 | 49.876 | 49.876 | 49.876 | 0.1948 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 49.876 | 51.128 | 48.628 | 49.876 | 0.1948 | +1.248 (+2.57%) | 67,900 |
| 22 Dec 1982 | USD | 48.628 | 49 | 48.5 | 48.628 | 0.19 | +0.252 (+0.52%) | 59,700 |
| 21 Dec 1982 | USD | 48.376 | 48.628 | 47.628 | 48.376 | 0.189 | -0.124 (-0.26%) | 44,400 |
| 20 Dec 1982 | USD | 48.5 | 49.752 | 48.5 | 48.5 | 0.1895 | -0.752 (-1.53%) | 31,400 |
| 17 Dec 1982 | USD | 49.252 | 49.376 | 48 | 49.252 | 0.1924 | +1.124 (+2.34%) | 132,300 |
| 16 Dec 1982 | USD | 48.128 | 49 | 47.5 | 48.128 | 0.188 | -0.872 (-1.78%) | 104,200 |
| 15 Dec 1982 | USD | 49 | 51.876 | 48.5 | 49 | 0.1914 | -2.752 (-5.32%) | 77,100 |
| 14 Dec 1982 | USD | 51.752 | 53.5 | 51.752 | 51.752 | 0.2022 | -0.748 (-1.42%) | 53,100 |
| 13 Dec 1982 | USD | 52.5 | 53.5 | 52.252 | 52.5 | 0.2051 | -1 (-1.87%) | 46,300 |
| 10 Dec 1982 | USD | 53.5 | 53.5 | 52.876 | 53.5 | 0.209 | -0.252 (-0.47%) | 71,900 |
| 9 Dec 1982 | USD | 53.752 | 55.252 | 52.5 | 53.752 | 0.21 | -1.624 (-2.93%) | 141,000 |
| 8 Dec 1982 | USD | 55.376 | 55.376 | 55.128 | 55.376 | 0.2163 | +0.124 (+0.22%) | 63,200 |
| 7 Dec 1982 | USD | 55.252 | 56 | 54.5 | 55.252 | 0.2158 | +0.752 (+1.38%) | 70,300 |
