| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1982 | $365.64 | $368.45 | $362.82 | $365.64 | 2,574 |
December 30 1982 | $362.82 | $371.26 | $362.82 | $365.64 | 1,371 |
December 29 1982 | $357.20 | $371.26 | $354.39 | $362.82 | 2,781 |
December 28 1982 | $360.01 | $362.82 | $351.57 | $357.20 | 5,039 |
December 27 1982 | $348.76 | $362.82 | $348.76 | $360.01 | 5,456 |
December 23 1982 | $340.32 | $351.57 | $340.32 | $343.13 | 2,035 |
December 22 1982 | $340.32 | $345.95 | $337.51 | $340.32 | 3,834 |
December 21 1982 | $345.95 | $348.76 | $334.70 | $340.32 | 2,631 |
December 20 1982 | $343.14 | $357.20 | $343.14 | $345.95 | 2,157 |
December 17 1982 | $340.32 | $343.13 | $334.69 | $343.13 | 3,367 |
December 16 1982 | $345.95 | $345.95 | $337.51 | $340.32 | 2,281 |
December 15 1982 | $354.39 | $360.01 | $345.95 | $345.95 | 1,026 |
December 14 1982 | $371.26 | $379.70 | $351.57 | $354.39 | 2,413 |
December 13 1982 | $371.26 | $379.70 | $365.64 | $371.26 | 2,602 |
December 10 1982 | $360.01 | $374.07 | $360.01 | $371.26 | 3,854 |
December 09 1982 | $345.95 | $362.82 | $340.32 | $357.20 | 2,138 |
December 08 1982 | $343.14 | $354.39 | $340.32 | $345.95 | 2,159 |
December 07 1982 | $343.13 | $345.94 | $337.51 | $343.13 | 956 |
December 06 1982 | $343.13 | $343.13 | $331.88 | $343.13 | 1,299 |
December 03 1982 | $348.76 | $348.76 | $340.32 | $343.13 | 949 |
December 02 1982 | $348.76 | $351.57 | $343.14 | $348.76 | 1,400 |
December 01 1982 | $351.57 | $360.01 | $343.14 | $348.76 | 1,299 |
November 30 1982 | $348.76 | $351.57 | $337.51 | $351.57 | 1,503 |
November 29 1982 | $357.20 | $360.01 | $345.95 | $348.76 | 1,249 |
November 26 1982 | $351.57 | $357.20 | $351.57 | $357.20 | 534 |