| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 1983 | USD | 14.625 | 15.001 | 14.501 | 14.625 | 3.0646 | -0.376 (-2.51%) | 9,700 |
| 6 Jan 1983 | USD | 15.001 | 15.001 | 14 | 15.001 | 3.1434 | +0.875 (+6.19%) | 30,600 |
| 5 Jan 1983 | USD | 14.126 | 14.625 | 14.126 | 14.126 | 2.9601 | +0.126 (+0.90%) | 6,600 |
| 4 Jan 1983 | USD | 14 | 14 | 13.624 | 14 | 2.9337 | +0.25 (+1.82%) | 2,400 |
| 3 Jan 1983 | USD | 13.75 | 14 | 13.75 | 13.75 | 2.8813 | 0.0 (0.0%) | 5,400 |
| 31 Dec 1982 | USD | 13.75 | 13.75 | 13.25 | 13.75 | 2.8813 | 0.0 (0.0%) | 28,700 |
| 30 Dec 1982 | USD | 13.75 | 13.876 | 13.5 | 13.75 | 2.8813 | 0.0 (0.0%) | 9,500 |
| 29 Dec 1982 | USD | 13.75 | 14.249 | 13.5 | 13.75 | 2.8813 | -0.499 (-3.50%) | 57,400 |
| 28 Dec 1982 | USD | 14.249 | 14.375 | 14 | 14.249 | 2.9858 | 0.0 (0.0%) | 10,300 |
| 27 Dec 1982 | USD | 14.249 | 14.625 | 14 | 14.249 | 2.9858 | -0.126 (-0.88%) | 5,500 |
| 24 Dec 1982 | USD | 14.375 | 14.375 | 14.375 | 14.375 | 3.0122 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 14.375 | 14.749 | 14.249 | 14.375 | 3.0122 | +0.375 (+2.68%) | 4,500 |
| 22 Dec 1982 | USD | 14 | 14.875 | 14 | 14 | 2.9337 | -0.625 (-4.27%) | 10,900 |
| 21 Dec 1982 | USD | 14.625 | 14.875 | 14.501 | 14.625 | 3.0646 | -0.25 (-1.68%) | 4,100 |
| 20 Dec 1982 | USD | 14.875 | 15.125 | 14.625 | 14.875 | 3.117 | 0.0 (0.0%) | 18,500 |
| 17 Dec 1982 | USD | 14.875 | 14.875 | 14.625 | 14.875 | 3.117 | +0.5 (+3.48%) | 5,900 |
| 16 Dec 1982 | USD | 14.375 | 14.749 | 14.375 | 14.375 | 3.0122 | -0.25 (-1.71%) | 7,200 |
| 15 Dec 1982 | USD | 14.625 | 15.001 | 14.249 | 14.625 | 3.0646 | +0.376 (+2.64%) | 20,400 |
| 14 Dec 1982 | USD | 14.249 | 15.874 | 14.249 | 14.249 | 2.9858 | -0.752 (-5.01%) | 40,700 |
| 13 Dec 1982 | USD | 15.001 | 15.001 | 14.126 | 15.001 | 3.1434 | 0.0 (0.0%) | 17,400 |
| 10 Dec 1982 | USD | 15.001 | 15.75 | 15.001 | 15.001 | 3.1434 | -0.499 (-3.22%) | 22,100 |
| 9 Dec 1982 | USD | 15.5 | 15.626 | 15.001 | 15.5 | 3.248 | -0.126 (-0.81%) | 21,800 |
| 8 Dec 1982 | USD | 15.626 | 16.25 | 15.626 | 15.626 | 3.2744 | -0.5 (-3.10%) | 28,400 |
| 7 Dec 1982 | USD | 16.126 | 16.625 | 16.126 | 16.126 | 3.3792 | 0.0 (0.0%) | 37,200 |
| 6 Dec 1982 | USD | 16.126 | 16.376 | 15.626 | 16.126 | 3.3792 | +0.626 (+4.04%) | 63,400 |
| 3 Dec 1982 | USD | 15.5 | 15.75 | 14.875 | 15.5 | 3.248 | +0.875 (+5.98%) | 94,500 |
| 2 Dec 1982 | USD | 14.625 | 14.749 | 13.876 | 14.625 | 3.0646 | +0.625 (+4.46%) | 81,100 |
| 1 Dec 1982 | USD | 14 | 14.375 | 13.5 | 14 | 2.9337 | +0.5 (+3.70%) | 97,800 |
| 30 Nov 1982 | USD | 13.5 | 13.5 | 13.124 | 13.5 | 2.8289 | +0.25 (+1.89%) | 43,100 |
| 29 Nov 1982 | USD | 13.25 | 13.5 | 12.875 | 13.25 | 2.7765 | -0.126 (-0.94%) | 32,600 |
