| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 1983 | USD | 18.5 | 18.75 | 18.25 | 18.5 | 4.625 | -0.375 (-1.99%) | 54,600 |
| 21 Jan 1983 | USD | 18.875 | 18.875 | 17.875 | 18.875 | 4.7188 | 0.0 (0.0%) | 48,100 |
| 20 Jan 1983 | USD | 18.875 | 18.875 | 18.5 | 18.875 | 4.7188 | +0.375 (+2.03%) | 69,700 |
| 19 Jan 1983 | USD | 18.5 | 18.75 | 18.375 | 18.5 | 4.625 | -0.125 (-0.67%) | 45,900 |
| 18 Jan 1983 | USD | 18.625 | 18.625 | 18.5 | 18.625 | 4.6562 | +0.125 (+0.68%) | 38,000 |
| 17 Jan 1983 | USD | 18.5 | 18.625 | 18.375 | 18.5 | 4.625 | 0.0 (0.0%) | 109,400 |
| 14 Jan 1983 | USD | 18.5 | 18.625 | 18.375 | 18.5 | 4.625 | 0.0 (0.0%) | 200,200 |
| 13 Jan 1983 | USD | 18.5 | 18.625 | 18.375 | 18.5 | 4.625 | 0.0 (0.0%) | 62,800 |
| 12 Jan 1983 | USD | 18.5 | 18.75 | 18.25 | 18.5 | 4.625 | +0.125 (+0.68%) | 253,500 |
| 11 Jan 1983 | USD | 18.375 | 18.375 | 18.125 | 18.375 | 4.5938 | -0.125 (-0.68%) | 103,700 |
| 10 Jan 1983 | USD | 18.5 | 18.625 | 18.375 | 18.5 | 4.625 | -0.125 (-0.67%) | 444,100 |
| 7 Jan 1983 | USD | 18.625 | 18.75 | 18.375 | 18.625 | 4.6562 | 0.0 (0.0%) | 117,400 |
| 6 Jan 1983 | USD | 18.625 | 18.75 | 18.375 | 18.625 | 4.6562 | +0.375 (+2.05%) | 157,600 |
| 5 Jan 1983 | USD | 18.25 | 18.625 | 18.25 | 18.25 | 4.5625 | -0.25 (-1.35%) | 38,000 |
| 4 Jan 1983 | USD | 18.5 | 18.75 | 18.375 | 18.5 | 4.625 | -0.875 (-4.52%) | 207,000 |
| 3 Jan 1983 | USD | 19.375 | 19.5 | 19.25 | 19.375 | 4.8438 | 0.0 (0.0%) | 35,700 |
| 31 Dec 1982 | USD | 19.375 | 19.5 | 19.25 | 19.375 | 4.8438 | 0.0 (0.0%) | 16,200 |
| 30 Dec 1982 | USD | 19.375 | 19.375 | 19.25 | 19.375 | 4.8438 | 0.0 (0.0%) | 33,100 |
| 29 Dec 1982 | USD | 19.375 | 19.375 | 19 | 19.375 | 4.8438 | +0.25 (+1.31%) | 134,200 |
| 28 Dec 1982 | USD | 19.125 | 19.25 | 19 | 19.125 | 4.7812 | 0.0 (0.0%) | 30,000 |
| 27 Dec 1982 | USD | 19.125 | 19.125 | 18.875 | 19.125 | 4.7812 | +0.125 (+0.66%) | 20,700 |
| 24 Dec 1982 | USD | 19 | 19 | 19 | 19 | 4.75 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 19 | 19.125 | 18.875 | 19 | 4.75 | 0.0 (0.0%) | 41,400 |
| 22 Dec 1982 | USD | 19 | 19 | 18.875 | 19 | 4.75 | +0.125 (+0.66%) | 39,000 |
| 21 Dec 1982 | USD | 18.875 | 19 | 18.75 | 18.875 | 4.7188 | 0.0 (0.0%) | 265,100 |
| 20 Dec 1982 | USD | 18.875 | 18.875 | 18.5 | 18.875 | 4.7188 | +0.125 (+0.67%) | 34,000 |
| 17 Dec 1982 | USD | 18.75 | 18.75 | 18.5 | 18.75 | 4.6875 | +0.125 (+0.67%) | 21,900 |
| 16 Dec 1982 | USD | 18.625 | 18.75 | 18.5 | 18.625 | 4.6562 | +0.125 (+0.68%) | 89,700 |
| 15 Dec 1982 | USD | 18.5 | 18.75 | 18.5 | 18.5 | 4.625 | -0.125 (-0.67%) | 44,100 |
| 14 Dec 1982 | USD | 18.625 | 18.75 | 18.375 | 18.625 | 4.6562 | +0.125 (+0.68%) | 467,400 |
