| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 1983 | USD | 40.001 | 40.5 | 38.25 | 40.001 | 13.3337 | +1.875 (+4.92%) | 295,100 |
| 7 Jan 1983 | USD | 38.126 | 38.501 | 37.25 | 38.126 | 12.7087 | +1.125 (+3.04%) | 289,100 |
| 6 Jan 1983 | USD | 37.001 | 37.875 | 35.625 | 37.001 | 12.3337 | +1.626 (+4.60%) | 257,300 |
| 5 Jan 1983 | USD | 35.375 | 35.625 | 35 | 35.375 | 11.7917 | 0.0 (0.0%) | 172,400 |
| 4 Jan 1983 | USD | 35.375 | 35.501 | 34.751 | 35.375 | 11.7917 | +0.125 (+0.35%) | 245,500 |
| 3 Jan 1983 | USD | 35.25 | 36 | 35 | 35.25 | 11.75 | -0.75 (-2.08%) | 97,900 |
| 31 Dec 1982 | USD | 36 | 36.5 | 36 | 36 | 12 | -0.251 (-0.69%) | 38,300 |
| 30 Dec 1982 | USD | 36.251 | 37.25 | 36 | 36.251 | 12.0837 | -0.874 (-2.35%) | 123,600 |
| 29 Dec 1982 | USD | 37.125 | 37.376 | 36.875 | 37.125 | 12.375 | 0.0 (0.0%) | 58,200 |
| 28 Dec 1982 | USD | 37.125 | 37.875 | 36.626 | 37.125 | 12.375 | -0.125 (-0.34%) | 85,700 |
| 27 Dec 1982 | USD | 37.25 | 37.5 | 36 | 37.25 | 12.4167 | +1.374 (+3.83%) | 122,600 |
| 24 Dec 1982 | USD | 35.876 | 35.876 | 35.876 | 35.876 | 11.9587 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 35.876 | 36.125 | 35.625 | 35.876 | 11.9587 | +0.251 (+0.70%) | 48,600 |
| 22 Dec 1982 | USD | 35.625 | 36 | 35.375 | 35.625 | 11.875 | +0.124 (+0.35%) | 91,300 |
| 21 Dec 1982 | USD | 35.501 | 35.501 | 33.875 | 35.501 | 11.8337 | +0.251 (+0.71%) | 133,600 |
| 20 Dec 1982 | USD | 35.25 | 35.75 | 35.126 | 35.25 | 11.75 | 0.0 (0.0%) | 85,800 |
| 17 Dec 1982 | USD | 35.25 | 35.375 | 34.875 | 35.25 | 11.75 | +0.375 (+1.08%) | 177,600 |
| 16 Dec 1982 | USD | 34.875 | 34.875 | 34.125 | 34.875 | 11.625 | +0.375 (+1.09%) | 162,900 |
| 15 Dec 1982 | USD | 34.5 | 34.875 | 33.875 | 34.5 | 11.5 | -0.75 (-2.13%) | 100,300 |
| 14 Dec 1982 | USD | 35.25 | 37.5 | 35.25 | 35.25 | 11.75 | -0.75 (-2.08%) | 127,100 |
| 13 Dec 1982 | USD | 36 | 36.375 | 35.876 | 36 | 12 | +0.25 (+0.70%) | 37,300 |
| 10 Dec 1982 | USD | 35.75 | 36.75 | 35.75 | 35.75 | 11.9167 | -0.876 (-2.39%) | 62,100 |
| 9 Dec 1982 | USD | 36.626 | 37.875 | 36.626 | 36.626 | 12.2087 | -1.5 (-3.93%) | 90,700 |
| 8 Dec 1982 | USD | 38.126 | 38.876 | 38.126 | 38.126 | 12.7087 | -0.375 (-0.97%) | 124,100 |
| 7 Dec 1982 | USD | 38.501 | 39.251 | 38.126 | 38.501 | 12.8337 | +0.501 (+1.32%) | 360,600 |
| 6 Dec 1982 | USD | 38 | 38.25 | 37.25 | 38 | 12.6667 | +0.5 (+1.33%) | 211,300 |
| 3 Dec 1982 | USD | 37.5 | 37.875 | 37.5 | 37.5 | 12.5 | 0.0 (0.0%) | 96,700 |
| 2 Dec 1982 | USD | 37.5 | 37.5 | 36.875 | 37.5 | 12.5 | +0.124 (+0.33%) | 234,400 |
| 1 Dec 1982 | USD | 37.376 | 37.875 | 37.125 | 37.376 | 12.4587 | -0.124 (-0.33%) | 302,200 |
| 30 Nov 1982 | USD | 37.5 | 37.5 | 36.251 | 37.5 | 12.5 | +1.125 (+3.09%) | 88,500 |
