| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 1983 | USD | 16 | 16.125 | 15.875 | 16 | 4.8872 | +0.125 (+0.79%) | 341,300 |
| 7 Jan 1983 | USD | 15.875 | 16.125 | 15.875 | 15.875 | 4.849 | -0.125 (-0.78%) | 214,400 |
| 6 Jan 1983 | USD | 16 | 16.125 | 15.75 | 16 | 4.8872 | +0.125 (+0.79%) | 559,200 |
| 5 Jan 1983 | USD | 15.875 | 15.875 | 15.75 | 15.875 | 4.849 | +0.125 (+0.79%) | 213,100 |
| 4 Jan 1983 | USD | 15.75 | 15.75 | 15.5 | 15.75 | 4.8108 | +0.25 (+1.61%) | 613,000 |
| 3 Jan 1983 | USD | 15.5 | 15.75 | 15.5 | 15.5 | 4.7345 | -0.125 (-0.80%) | 184,000 |
| 31 Dec 1982 | USD | 15.625 | 15.875 | 15.625 | 15.625 | 4.7727 | 0.0 (0.0%) | 65,900 |
| 30 Dec 1982 | USD | 15.625 | 15.875 | 15.625 | 15.625 | 4.7727 | 0.0 (0.0%) | 189,200 |
| 29 Dec 1982 | USD | 15.625 | 15.75 | 15.5 | 15.625 | 4.7727 | +0.125 (+0.81%) | 81,000 |
| 28 Dec 1982 | USD | 15.5 | 15.75 | 15.5 | 15.5 | 4.7345 | -0.125 (-0.80%) | 119,000 |
| 27 Dec 1982 | USD | 15.625 | 15.625 | 15.375 | 15.625 | 4.7727 | +0.125 (+0.81%) | 133,700 |
| 24 Dec 1982 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 4.7345 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 15.5 | 15.625 | 15.375 | 15.5 | 4.7345 | -0.125 (-0.80%) | 114,200 |
| 22 Dec 1982 | USD | 15.625 | 15.75 | 15.375 | 15.625 | 4.7727 | +0.25 (+1.63%) | 393,500 |
| 21 Dec 1982 | USD | 15.375 | 15.375 | 15.125 | 15.375 | 4.6963 | 0.0 (0.0%) | 297,900 |
| 20 Dec 1982 | USD | 15.375 | 15.5 | 15.125 | 15.375 | 4.6963 | 0.0 (0.0%) | 115,200 |
| 17 Dec 1982 | USD | 15.375 | 15.375 | 15.125 | 15.375 | 4.6963 | +0.125 (+0.82%) | 490,100 |
| 16 Dec 1982 | USD | 15.25 | 15.375 | 15 | 15.25 | 4.6581 | 0.0 (0.0%) | 125,200 |
| 15 Dec 1982 | USD | 15.25 | 15.375 | 15.125 | 15.25 | 4.6581 | +0.125 (+0.83%) | 112,000 |
| 14 Dec 1982 | USD | 15.125 | 15.375 | 15.125 | 15.125 | 4.6199 | 0.0 (0.0%) | 120,300 |
| 13 Dec 1982 | USD | 15.125 | 15.25 | 15 | 15.125 | 4.6199 | 0.0 (0.0%) | 272,600 |
| 10 Dec 1982 | USD | 15.125 | 15.125 | 15 | 15.125 | 4.6199 | 0.0 (0.0%) | 103,000 |
| 9 Dec 1982 | USD | 15.125 | 15.125 | 14.875 | 15.125 | 4.6199 | +0.125 (+0.83%) | 162,300 |
| 8 Dec 1982 | USD | 15 | 15.125 | 15 | 15 | 4.5818 | 0.0 (0.0%) | 379,200 |
| 7 Dec 1982 | USD | 15 | 15.125 | 14.75 | 15 | 4.5818 | +0.125 (+0.84%) | 362,100 |
| 6 Dec 1982 | USD | 14.875 | 15 | 14.875 | 14.875 | 4.5436 | 0.0 (0.0%) | 277,700 |
| 3 Dec 1982 | USD | 14.875 | 15.25 | 14.875 | 14.875 | 4.5436 | -0.125 (-0.83%) | 152,600 |
| 2 Dec 1982 | USD | 15 | 15 | 14.75 | 15 | 4.5818 | +0.25 (+1.69%) | 127,200 |
| 1 Dec 1982 | USD | 14.75 | 15.25 | 14.75 | 14.75 | 4.5054 | -0.375 (-2.48%) | 115,300 |
| 30 Nov 1982 | USD | 15.125 | 15.25 | 14.875 | 15.125 | 4.6199 | 0.0 (0.0%) | 322,500 |
