| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1982 | $363.45 | $366.24 | $360.65 | $363.45 | 2,574 |
December 30 1982 | $360.65 | $369.04 | $360.65 | $363.45 | 1,371 |
December 29 1982 | $355.06 | $369.04 | $352.27 | $360.66 | 2,781 |
December 28 1982 | $357.86 | $360.66 | $349.47 | $355.06 | 5,039 |
December 27 1982 | $346.68 | $360.65 | $346.68 | $357.86 | 5,456 |
December 23 1982 | $338.29 | $349.47 | $338.29 | $341.09 | 2,035 |
December 22 1982 | $338.29 | $343.88 | $335.49 | $338.29 | 3,834 |
December 21 1982 | $343.88 | $346.68 | $332.70 | $338.29 | 2,631 |
December 20 1982 | $341.09 | $355.06 | $341.09 | $343.88 | 2,157 |
December 17 1982 | $338.29 | $341.09 | $332.69 | $341.09 | 3,367 |
December 16 1982 | $343.88 | $343.88 | $335.49 | $338.29 | 2,281 |
December 15 1982 | $352.27 | $357.86 | $343.88 | $343.88 | 1,026 |
December 14 1982 | $369.04 | $377.43 | $349.47 | $352.27 | 2,413 |
December 13 1982 | $369.04 | $377.43 | $363.45 | $369.04 | 2,602 |
December 10 1982 | $357.86 | $371.84 | $357.86 | $369.04 | 3,854 |
December 09 1982 | $343.88 | $360.66 | $338.29 | $355.06 | 2,138 |
December 08 1982 | $341.09 | $352.27 | $338.29 | $343.88 | 2,159 |
December 07 1982 | $341.09 | $343.88 | $335.49 | $341.09 | 956 |
December 06 1982 | $341.09 | $341.09 | $329.90 | $341.09 | 1,299 |
December 03 1982 | $346.68 | $346.68 | $338.29 | $341.09 | 949 |
December 02 1982 | $346.68 | $349.47 | $341.09 | $346.68 | 1,400 |
December 01 1982 | $349.47 | $357.86 | $341.09 | $346.68 | 1,299 |
November 30 1982 | $346.68 | $349.47 | $335.49 | $349.47 | 1,503 |
November 29 1982 | $355.06 | $357.86 | $343.88 | $346.68 | 1,249 |
November 26 1982 | $349.47 | $355.06 | $349.47 | $355.06 | 534 |