| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1982 | $370.94 | $373.80 | $368.09 | $370.94 | 2,574 |
December 30 1982 | $368.09 | $376.65 | $368.09 | $370.94 | 1,371 |
December 29 1982 | $362.38 | $376.65 | $359.53 | $368.09 | 2,781 |
December 28 1982 | $365.24 | $368.09 | $356.68 | $362.38 | 5,039 |
December 27 1982 | $353.82 | $368.09 | $353.82 | $365.24 | 5,456 |
December 23 1982 | $345.26 | $356.68 | $345.26 | $348.12 | 2,035 |
December 22 1982 | $345.26 | $350.97 | $342.41 | $345.26 | 3,834 |
December 21 1982 | $350.97 | $353.82 | $339.56 | $345.26 | 2,631 |
December 20 1982 | $348.12 | $362.38 | $348.12 | $350.97 | 2,157 |
December 17 1982 | $345.26 | $348.12 | $339.55 | $348.12 | 3,367 |
December 16 1982 | $350.97 | $350.97 | $342.41 | $345.26 | 2,281 |
December 15 1982 | $359.53 | $365.24 | $350.97 | $350.97 | 1,026 |
December 14 1982 | $376.65 | $385.21 | $356.68 | $359.53 | 2,413 |
December 13 1982 | $376.65 | $385.21 | $370.95 | $376.65 | 2,602 |
December 10 1982 | $365.24 | $379.50 | $365.24 | $376.65 | 3,854 |
December 09 1982 | $350.97 | $368.09 | $345.27 | $362.38 | 2,138 |
December 08 1982 | $348.12 | $359.53 | $345.27 | $350.97 | 2,159 |
December 07 1982 | $348.12 | $350.97 | $342.41 | $348.12 | 956 |
December 06 1982 | $348.12 | $348.12 | $336.70 | $348.12 | 1,299 |
December 03 1982 | $353.82 | $353.82 | $345.26 | $348.12 | 949 |
December 02 1982 | $353.82 | $356.68 | $348.12 | $353.82 | 1,400 |
December 01 1982 | $356.68 | $365.24 | $348.12 | $353.82 | 1,299 |
November 30 1982 | $353.82 | $356.68 | $342.41 | $356.68 | 1,503 |
November 29 1982 | $362.38 | $365.24 | $350.97 | $353.82 | 1,249 |
November 26 1982 | $356.68 | $362.38 | $356.68 | $362.38 | 534 |
