| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1982 | $19.22 | $19.40 | $19.22 | $19.31 | 72,159 |
Week of December 20 1982 | $18.35 | $19.05 | $18.35 | $19.05 | 143,986 |
Week of December 13 1982 | $19.75 | $19.75 | $18.09 | $18.18 | 45,513 |
Week of December 06 1982 | $20.45 | $20.71 | $19.66 | $19.75 | 22,013 |
Week of November 29 1982 | $20.62 | $20.71 | $20.19 | $20.45 | 23,005 |
Week of November 22 1982 | $21.23 | $21.28 | $20.62 | $20.71 | 19,033 |
Week of November 15 1982 | $19.49 | $21.23 | $19.40 | $21.23 | 111,383 |
Week of November 08 1982 | $18.87 | $19.49 | $18.70 | $19.49 | 46,673 |
Week of November 01 1982 | $19.14 | $19.70 | $18.87 | $18.96 | 79,937 |
Week of October 25 1982 | $17.30 | $19.14 | $17.21 | $19.14 | 89,040 |
Week of October 18 1982 | $16.17 | $17.96 | $16.12 | $17.30 | 229,880 |
Week of October 11 1982 | $15.90 | $16.52 | $15.90 | $16.17 | 164,012 |
Week of October 04 1982 | $13.98 | $15.73 | $13.98 | $15.73 | 24,165 |
Week of September 27 1982 | $15.16 | $15.16 | $13.89 | $13.89 | 55,775 |
Week of September 20 1982 | $14.20 | $15.55 | $14.11 | $15.25 | 35,583 |
Week of September 13 1982 | $13.76 | $14.20 | $13.68 | $14.20 | 76,793 |
Week of September 06 1982 | $13.63 | $13.76 | $13.37 | $13.76 | 18,703 |
Week of August 30 1982 | $13.28 | $13.81 | $13.28 | $13.63 | 78,613 |
Week of August 23 1982 | $13.02 | $13.28 | $13.02 | $13.19 | 30,453 |
Week of August 16 1982 | $11.53 | $13.11 | $11.53 | $13.02 | 61,237 |
Week of August 09 1982 | $11.93 | $11.93 | $11.36 | $11.53 | 40,548 |
Week of August 02 1982 | $12.58 | $12.58 | $12.01 | $12.06 | 19,696 |
Week of July 26 1982 | $12.93 | $13.02 | $12.58 | $12.58 | 147,958 |
Week of July 19 1982 | $12.19 | $12.93 | $12.02 | $12.93 | 44,355 |
Week of July 12 1982 | $11.88 | $12.19 | $11.84 | $12.19 | 197,443 |
