| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1982 | $4.24 | $4.24 | $4.16 | $4.18 | 86,226 |
December 30 1982 | $4.31 | $4.31 | $4.28 | $4.28 | 149,147 |
December 29 1982 | $4.36 | $4.41 | $4.29 | $4.31 | 340,241 |
December 28 1982 | $4.34 | $4.41 | $4.34 | $4.36 | 983,770 |
December 27 1982 | $4.26 | $4.39 | $4.26 | $4.31 | 589,596 |
December 23 1982 | $4.07 | $4.28 | $4.07 | $4.26 | 443,113 |
December 22 1982 | $4.01 | $4.14 | $4.01 | $4.06 | 298,627 |
December 21 1982 | $3.84 | $4.04 | $3.77 | $4.01 | 442,114 |
December 20 1982 | $3.80 | $3.87 | $3.79 | $3.84 | 75,239 |
December 17 1982 | $3.79 | $3.84 | $3.79 | $3.80 | 78,568 |
December 16 1982 | $3.82 | $3.87 | $3.77 | $3.79 | 172,118 |
December 15 1982 | $3.96 | $3.96 | $3.77 | $3.82 | 653,184 |
December 14 1982 | $3.96 | $4.11 | $3.96 | $3.96 | 346,900 |
December 13 1982 | $3.97 | $3.99 | $3.92 | $3.94 | 137,828 |
December 10 1982 | $4.02 | $4.09 | $3.92 | $3.97 | 423,471 |
December 09 1982 | $4.02 | $4.14 | $3.99 | $4.02 | 379,859 |
December 08 1982 | $3.99 | $4.04 | $3.99 | $4.02 | 378,527 |
December 07 1982 | $3.94 | $4.06 | $3.94 | $3.99 | 693,799 |
December 06 1982 | $3.82 | $3.94 | $3.74 | $3.94 | 455,431 |
December 03 1982 | $3.86 | $3.87 | $3.77 | $3.82 | 196,421 |
December 02 1982 | $3.67 | $3.89 | $3.65 | $3.86 | 319,933 |
December 01 1982 | $3.62 | $3.75 | $3.62 | $3.67 | 1,091,968 |
November 30 1982 | $3.57 | $3.60 | $3.52 | $3.55 | 602,580 |
November 29 1982 | $3.62 | $3.65 | $3.54 | $3.57 | 617,561 |
November 26 1982 | $3.65 | $3.65 | $3.60 | $3.62 | 119,184 |