| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1982 | $7.41 | $7.45 | $7.37 | $7.38 | 1,563,561 |
December 30 1982 | $7.43 | $7.52 | $7.35 | $7.37 | 3,035,074 |
December 29 1982 | $7.39 | $7.46 | $7.32 | $7.41 | 3,346,782 |
December 28 1982 | $7.34 | $7.39 | $7.27 | $7.30 | 2,822,945 |
December 27 1982 | $7.30 | $7.43 | $7.16 | $7.39 | 2,707,048 |
December 23 1982 | $7.21 | $7.25 | $7.17 | $7.18 | 2,468,560 |
December 22 1982 | $7.29 | $7.39 | $7.17 | $7.17 | 4,245,923 |
December 21 1982 | $7.24 | $7.36 | $7.12 | $7.35 | 3,640,498 |
December 20 1982 | $7.16 | $7.26 | $7.06 | $7.10 | 2,568,558 |
December 17 1982 | $7.14 | $7.26 | $7.02 | $7.16 | 4,782,312 |
December 16 1982 | $6.93 | $7.00 | $6.87 | $6.96 | 4,175,214 |
December 15 1982 | $6.93 | $7.02 | $6.84 | $6.86 | 5,460,120 |
December 14 1982 | $7.16 | $7.38 | $6.94 | $6.98 | 5,386,482 |
December 13 1982 | $7.21 | $7.27 | $7.14 | $7.20 | 2,737,173 |
December 10 1982 | $7.19 | $7.30 | $7.09 | $7.12 | 4,006,180 |
December 09 1982 | $7.23 | $7.36 | $7.10 | $7.18 | 4,679,804 |
December 08 1982 | $7.36 | $7.48 | $7.25 | $7.25 | 5,495,684 |
December 07 1982 | $7.28 | $7.39 | $7.15 | $7.30 | 7,153,803 |
December 06 1982 | $6.97 | $7.19 | $6.74 | $7.12 | 4,828,336 |
December 03 1982 | $6.80 | $6.86 | $6.74 | $6.77 | 3,228,793 |
December 02 1982 | $6.74 | $6.85 | $6.64 | $6.77 | 6,439,594 |
December 01 1982 | $6.69 | $6.77 | $6.61 | $6.64 | 6,381,018 |
November 30 1982 | $6.48 | $6.64 | $6.33 | $6.64 | 4,250,107 |
November 29 1982 | $6.36 | $6.42 | $6.29 | $6.33 | 2,163,546 |
November 26 1982 | $6.40 | $6.42 | $6.37 | $6.40 | 1,576,113 |
