| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 1983 | USD | 59.876 | 60 | 59.75 | 59.876 | 7.4845 | 0.0 (0.0%) | 18,000 |
| 14 Jan 1983 | USD | 59.876 | 60 | 58.876 | 59.876 | 7.4845 | +0.876 (+1.48%) | 11,300 |
| 13 Jan 1983 | USD | 59 | 59.126 | 58.25 | 59 | 7.375 | +1 (+1.72%) | 44,200 |
| 12 Jan 1983 | USD | 58 | 58.5 | 55 | 58 | 7.25 | -0.25 (-0.43%) | 337,800 |
| 11 Jan 1983 | USD | 58.25 | 58.25 | 58.126 | 58.25 | 7.2812 | +0.124 (+0.21%) | 75,600 |
| 10 Jan 1983 | USD | 58.126 | 58.626 | 57.876 | 58.126 | 7.2657 | -0.374 (-0.64%) | 108,400 |
| 7 Jan 1983 | USD | 58.5 | 60.126 | 58.5 | 58.5 | 7.3125 | -1.376 (-2.30%) | 165,400 |
| 6 Jan 1983 | USD | 59.876 | 60.25 | 59.75 | 59.876 | 7.4845 | -0.25 (-0.42%) | 114,700 |
| 5 Jan 1983 | USD | 60.126 | 60.376 | 60.126 | 60.126 | 7.5157 | -0.25 (-0.41%) | 20,400 |
| 4 Jan 1983 | USD | 60.376 | 60.75 | 60.25 | 60.376 | 7.547 | -0.374 (-0.62%) | 40,000 |
| 3 Jan 1983 | USD | 60.75 | 61.25 | 60.5 | 60.75 | 7.5938 | -0.376 (-0.62%) | 67,700 |
| 31 Dec 1982 | USD | 61.126 | 61.5 | 61.126 | 61.126 | 7.6407 | -0.5 (-0.81%) | 15,100 |
| 30 Dec 1982 | USD | 61.626 | 61.75 | 61.376 | 61.626 | 7.7032 | +0.25 (+0.41%) | 86,400 |
| 29 Dec 1982 | USD | 61.376 | 61.626 | 61.376 | 61.376 | 7.672 | -0.25 (-0.41%) | 13,000 |
| 28 Dec 1982 | USD | 61.626 | 61.75 | 60.75 | 61.626 | 7.7032 | +0.75 (+1.23%) | 65,400 |
| 27 Dec 1982 | USD | 60.876 | 61 | 60.75 | 60.876 | 7.6095 | +0.126 (+0.21%) | 139,500 |
| 24 Dec 1982 | USD | 60.75 | 60.75 | 60.75 | 60.75 | 7.5938 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 60.75 | 61 | 60.75 | 60.75 | 7.5938 | -0.126 (-0.21%) | 3,100 |
| 22 Dec 1982 | USD | 60.876 | 61.25 | 59.5 | 60.876 | 7.6095 | +1.376 (+2.31%) | 68,500 |
| 21 Dec 1982 | USD | 59.5 | 59.75 | 59.5 | 59.5 | 7.4375 | -0.25 (-0.42%) | 2,600 |
| 20 Dec 1982 | USD | 59.75 | 59.876 | 58.876 | 59.75 | 7.4688 | +1.25 (+2.14%) | 22,600 |
| 17 Dec 1982 | USD | 58.5 | 58.5 | 57.626 | 58.5 | 7.3125 | +0.75 (+1.30%) | 9,400 |
| 16 Dec 1982 | USD | 57.75 | 58 | 56 | 57.75 | 7.2188 | +1.5 (+2.67%) | 26,800 |
| 15 Dec 1982 | USD | 56.25 | 60 | 56 | 56.25 | 7.0312 | -4 (-6.64%) | 47,400 |
| 14 Dec 1982 | USD | 60.25 | 61.126 | 60.25 | 60.25 | 7.5312 | -0.876 (-1.43%) | 13,500 |
| 13 Dec 1982 | USD | 61.126 | 61.25 | 60.626 | 61.126 | 7.6407 | 0.0 (0.0%) | 14,700 |
| 10 Dec 1982 | USD | 61.126 | 61.5 | 61 | 61.126 | 7.6407 | -0.25 (-0.41%) | 9,600 |
| 9 Dec 1982 | USD | 61.376 | 63.75 | 60.75 | 61.376 | 7.672 | -2.374 (-3.72%) | 33,800 |
| 8 Dec 1982 | USD | 63.75 | 64 | 63.626 | 63.75 | 7.9688 | -0.25 (-0.39%) | 21,800 |
| 7 Dec 1982 | USD | 64 | 64.25 | 63.75 | 64 | 8 | +0.25 (+0.39%) | 25,600 |
