| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 1983 | USD | 34.125 | 35 | 34 | 34.125 | 426.5625 | -0.75 (-2.15%) | 217,300 |
| 14 Jan 1983 | USD | 34.875 | 35 | 34.625 | 34.875 | 435.9375 | +0.25 (+0.72%) | 117,800 |
| 13 Jan 1983 | USD | 34.625 | 35.125 | 34.625 | 34.625 | 432.8125 | -0.375 (-1.07%) | 148,700 |
| 12 Jan 1983 | USD | 35 | 35.625 | 34.5 | 35 | 437.5 | -0.125 (-0.36%) | 158,300 |
| 11 Jan 1983 | USD | 35.125 | 35.875 | 34.625 | 35.125 | 439.0625 | -0.625 (-1.75%) | 109,500 |
| 10 Jan 1983 | USD | 35.75 | 35.875 | 35.25 | 35.75 | 446.875 | +0.375 (+1.06%) | 222,400 |
| 7 Jan 1983 | USD | 35.375 | 36 | 35.375 | 35.375 | 442.1875 | -0.625 (-1.74%) | 213,600 |
| 6 Jan 1983 | USD | 36 | 36 | 35 | 36 | 450 | +1.5 (+4.35%) | 372,100 |
| 5 Jan 1983 | USD | 34.5 | 34.875 | 34.125 | 34.5 | 431.25 | +0.5 (+1.47%) | 242,700 |
| 4 Jan 1983 | USD | 34 | 34 | 33.25 | 34 | 425 | +0.875 (+2.64%) | 198,900 |
| 3 Jan 1983 | USD | 33.125 | 33.75 | 32.625 | 33.125 | 414.0625 | +0.75 (+2.32%) | 136,500 |
| 31 Dec 1982 | USD | 32.375 | 32.625 | 32.25 | 32.375 | 404.6875 | +0.125 (+0.39%) | 86,400 |
| 30 Dec 1982 | USD | 32.25 | 32.75 | 32.125 | 32.25 | 403.125 | +0.125 (+0.39%) | 177,700 |
| 29 Dec 1982 | USD | 32.125 | 32.375 | 31.75 | 32.125 | 401.5625 | +0.125 (+0.39%) | 147,100 |
| 28 Dec 1982 | USD | 32 | 32.75 | 31.875 | 32 | 400 | -0.375 (-1.16%) | 175,100 |
| 27 Dec 1982 | USD | 32.375 | 32.5 | 31.375 | 32.375 | 404.6875 | +0.875 (+2.78%) | 129,000 |
| 24 Dec 1982 | USD | 31.5 | 31.5 | 31.5 | 31.5 | 393.75 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 31.5 | 32.125 | 31.5 | 31.5 | 393.75 | +0.25 (+0.80%) | 71,500 |
| 22 Dec 1982 | USD | 31.25 | 31.75 | 31 | 31.25 | 390.625 | 0.0 (0.0%) | 140,200 |
| 21 Dec 1982 | USD | 31.25 | 31.625 | 30.5 | 31.25 | 390.625 | +0.625 (+2.04%) | 131,900 |
| 20 Dec 1982 | USD | 30.625 | 30.875 | 30.5 | 30.625 | 382.8125 | -0.5 (-1.61%) | 253,000 |
| 17 Dec 1982 | USD | 31.125 | 31.125 | 30.5 | 31.125 | 389.0625 | +0.25 (+0.81%) | 113,500 |
| 16 Dec 1982 | USD | 30.875 | 31.25 | 30.625 | 30.875 | 385.9375 | +0.25 (+0.82%) | 221,500 |
| 15 Dec 1982 | USD | 30.625 | 31.875 | 30.5 | 30.625 | 382.8125 | -0.125 (-0.41%) | 134,100 |
| 14 Dec 1982 | USD | 30.75 | 32 | 30.625 | 30.75 | 384.375 | -0.25 (-0.81%) | 355,400 |
| 13 Dec 1982 | USD | 31 | 31 | 30.5 | 31 | 387.5 | +0.75 (+2.48%) | 242,700 |
| 10 Dec 1982 | USD | 30.25 | 30.5 | 29.625 | 30.25 | 378.125 | +0.25 (+0.83%) | 657,900 |
| 9 Dec 1982 | USD | 30 | 30.375 | 29.625 | 30 | 375 | -0.125 (-0.41%) | 108,400 |
| 8 Dec 1982 | USD | 30.125 | 30.75 | 30 | 30.125 | 376.5625 | -0.25 (-0.82%) | 221,800 |
| 7 Dec 1982 | USD | 30.375 | 31 | 30 | 30.375 | 379.6875 | -0.875 (-2.80%) | 222,300 |
