| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 1983 | USD | 23.501 | 23.75 | 23.375 | 23.501 | 7.8337 | -0.249 (-1.05%) | 44,000 |
| 14 Jan 1983 | USD | 23.75 | 24.125 | 23.501 | 23.75 | 7.9167 | -0.501 (-2.07%) | 203,500 |
| 13 Jan 1983 | USD | 24.251 | 24.375 | 24 | 24.251 | 8.0837 | +0.251 (+1.05%) | 57,500 |
| 12 Jan 1983 | USD | 24 | 24.125 | 23.876 | 24 | 8 | +0.124 (+0.52%) | 52,800 |
| 11 Jan 1983 | USD | 23.876 | 24 | 23.625 | 23.876 | 7.9587 | +0.251 (+1.06%) | 90,000 |
| 10 Jan 1983 | USD | 23.625 | 23.75 | 23.375 | 23.625 | 7.875 | +0.124 (+0.53%) | 58,200 |
| 7 Jan 1983 | USD | 23.501 | 23.75 | 23.375 | 23.501 | 7.8337 | 0.0 (0.0%) | 112,700 |
| 6 Jan 1983 | USD | 23.501 | 23.625 | 23.25 | 23.501 | 7.8337 | -0.124 (-0.52%) | 118,900 |
| 5 Jan 1983 | USD | 23.625 | 23.625 | 23.375 | 23.625 | 7.875 | +0.25 (+1.07%) | 84,400 |
| 4 Jan 1983 | USD | 23.375 | 23.375 | 23.126 | 23.375 | 7.7917 | +0.375 (+1.63%) | 66,900 |
| 3 Jan 1983 | USD | 23 | 23.25 | 23 | 23 | 7.6667 | -0.25 (-1.08%) | 63,000 |
| 31 Dec 1982 | USD | 23.25 | 23.25 | 23 | 23.25 | 7.75 | +0.25 (+1.09%) | 47,100 |
| 30 Dec 1982 | USD | 23 | 23 | 22.875 | 23 | 7.6667 | 0.0 (0.0%) | 103,100 |
| 29 Dec 1982 | USD | 23 | 23 | 22.751 | 23 | 7.6667 | +0.249 (+1.09%) | 86,600 |
| 28 Dec 1982 | USD | 22.751 | 23.25 | 22.751 | 22.751 | 7.5837 | -0.124 (-0.54%) | 152,200 |
| 27 Dec 1982 | USD | 22.875 | 23 | 22.5 | 22.875 | 7.625 | +0.25 (+1.10%) | 49,100 |
| 24 Dec 1982 | USD | 22.625 | 22.625 | 22.625 | 22.625 | 7.5417 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 22.625 | 22.625 | 21.875 | 22.625 | 7.5417 | +0.75 (+3.43%) | 47,800 |
| 22 Dec 1982 | USD | 21.875 | 22.25 | 21.626 | 21.875 | 7.2917 | +0.249 (+1.15%) | 599,300 |
| 21 Dec 1982 | USD | 21.626 | 21.75 | 21.5 | 21.626 | 7.2087 | -0.124 (-0.57%) | 331,700 |
| 20 Dec 1982 | USD | 21.75 | 22.5 | 21.626 | 21.75 | 7.25 | -0.251 (-1.14%) | 65,700 |
| 17 Dec 1982 | USD | 22.001 | 22.25 | 21.75 | 22.001 | 7.3337 | 0.0 (0.0%) | 50,400 |
| 16 Dec 1982 | USD | 22.001 | 22.001 | 21.626 | 22.001 | 7.3337 | 0.0 (0.0%) | 111,100 |
| 15 Dec 1982 | USD | 22.001 | 22.125 | 21.626 | 22.001 | 7.3337 | 0.0 (0.0%) | 94,800 |
| 14 Dec 1982 | USD | 22.001 | 22.376 | 21.875 | 22.001 | 7.3337 | +0.251 (+1.15%) | 185,000 |
| 13 Dec 1982 | USD | 21.75 | 22.001 | 21.626 | 21.75 | 7.25 | -0.251 (-1.14%) | 41,100 |
| 10 Dec 1982 | USD | 22.001 | 22.001 | 21.75 | 22.001 | 7.3337 | 0.0 (0.0%) | 271,500 |
| 9 Dec 1982 | USD | 22.001 | 22.001 | 21.75 | 22.001 | 7.3337 | 0.0 (0.0%) | 67,700 |
| 8 Dec 1982 | USD | 22.001 | 22.125 | 21.75 | 22.001 | 7.3337 | 0.0 (0.0%) | 308,100 |
| 7 Dec 1982 | USD | 22.001 | 22.001 | 21.626 | 22.001 | 7.3337 | +0.126 (+0.58%) | 567,400 |
