| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1982 | $8.60 | $8.67 | $8.53 | $8.53 | 70,800 |
December 30 1982 | $8.62 | $8.67 | $8.57 | $8.57 | 58,800 |
December 29 1982 | $8.64 | $8.71 | $8.57 | $8.62 | 59,600 |
December 28 1982 | $8.74 | $8.87 | $8.60 | $8.60 | 131,200 |
December 27 1982 | $8.81 | $8.90 | $8.73 | $8.83 | 398,400 |
December 23 1982 | $8.64 | $8.74 | $8.53 | $8.74 | 62,000 |
December 22 1982 | $8.53 | $8.60 | $8.46 | $8.49 | 671,200 |
December 21 1982 | $8.48 | $8.53 | $8.42 | $8.53 | 465,200 |
December 20 1982 | $8.53 | $8.57 | $8.49 | $8.51 | 508,000 |
December 17 1982 | $8.42 | $8.53 | $8.32 | $8.53 | 317,600 |
December 16 1982 | $8.41 | $8.57 | $8.25 | $8.32 | 384,400 |
December 15 1982 | $8.62 | $8.78 | $8.46 | $8.46 | 158,400 |
December 14 1982 | $9.17 | $9.35 | $8.99 | $8.99 | 367,200 |
December 13 1982 | $8.99 | $9.06 | $8.90 | $9.05 | 95,600 |
December 10 1982 | $8.96 | $9.10 | $8.81 | $8.96 | 191,600 |
December 09 1982 | $9.49 | $9.58 | $9.38 | $9.38 | 531,200 |
December 08 1982 | $9.88 | $10.02 | $9.72 | $9.72 | 536,800 |
December 07 1982 | $9.81 | $9.99 | $9.63 | $9.97 | 322,400 |
December 06 1982 | $9.45 | $9.74 | $9.15 | $9.69 | 215,600 |
December 03 1982 | $9.12 | $9.15 | $9.06 | $9.12 | 161,600 |
December 02 1982 | $9.13 | $9.17 | $9.08 | $9.08 | 179,600 |
December 01 1982 | $8.96 | $9.10 | $8.81 | $9.10 | 171,200 |
November 30 1982 | $8.69 | $8.92 | $8.46 | $8.92 | 135,200 |
November 29 1982 | $8.51 | $8.57 | $8.46 | $8.46 | 513,600 |
November 26 1982 | $8.26 | $8.42 | $8.09 | $8.42 | 101,600 |
