| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1982 | $19.26 | $19.43 | $19.26 | $19.35 | 72,159 |
Week of December 20 1982 | $18.38 | $19.08 | $18.38 | $19.08 | 143,986 |
Week of December 13 1982 | $19.79 | $19.79 | $18.12 | $18.21 | 45,513 |
Week of December 06 1982 | $20.49 | $20.75 | $19.70 | $19.79 | 22,013 |
Week of November 29 1982 | $20.66 | $20.75 | $20.22 | $20.49 | 23,005 |
Week of November 22 1982 | $21.27 | $21.32 | $20.66 | $20.75 | 19,033 |
Week of November 15 1982 | $19.52 | $21.27 | $19.43 | $21.27 | 111,383 |
Week of November 08 1982 | $18.91 | $19.52 | $18.73 | $19.52 | 46,673 |
Week of November 01 1982 | $19.17 | $19.74 | $18.91 | $19.00 | 79,937 |
Week of October 25 1982 | $17.33 | $19.17 | $17.25 | $19.17 | 89,040 |
Week of October 18 1982 | $16.20 | $17.99 | $16.15 | $17.33 | 229,880 |
Week of October 11 1982 | $15.93 | $16.55 | $15.93 | $16.20 | 164,012 |
Week of October 04 1982 | $14.01 | $15.76 | $14.01 | $15.76 | 24,165 |
Week of September 27 1982 | $15.19 | $15.19 | $13.92 | $13.92 | 55,775 |
Week of September 20 1982 | $14.23 | $15.58 | $14.14 | $15.28 | 35,583 |
Week of September 13 1982 | $13.79 | $14.23 | $13.70 | $14.23 | 76,793 |
Week of September 06 1982 | $13.66 | $13.79 | $13.39 | $13.79 | 18,703 |
Week of August 30 1982 | $13.31 | $13.83 | $13.31 | $13.66 | 78,613 |
Week of August 23 1982 | $13.04 | $13.31 | $13.04 | $13.22 | 30,453 |
Week of August 16 1982 | $11.56 | $13.13 | $11.56 | $13.04 | 61,237 |
Week of August 09 1982 | $11.95 | $11.95 | $11.38 | $11.56 | 40,548 |
Week of August 02 1982 | $12.61 | $12.61 | $12.04 | $12.08 | 19,696 |
Week of July 26 1982 | $12.96 | $13.04 | $12.61 | $12.61 | 147,958 |
Week of July 19 1982 | $12.21 | $12.96 | $12.04 | $12.96 | 44,355 |
Week of July 12 1982 | $11.91 | $12.21 | $11.86 | $12.21 | 197,443 |
