| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1982 | $367.91 | $370.73 | $365.07 | $367.91 | 2,574 |
December 30 1982 | $365.07 | $373.57 | $365.07 | $367.91 | 1,371 |
December 29 1982 | $359.42 | $373.57 | $356.59 | $365.08 | 2,781 |
December 28 1982 | $362.25 | $365.08 | $353.76 | $359.42 | 5,039 |
December 27 1982 | $350.93 | $365.08 | $350.93 | $362.25 | 5,456 |
December 23 1982 | $342.43 | $353.75 | $342.43 | $345.27 | 2,035 |
December 22 1982 | $342.44 | $348.09 | $339.61 | $342.44 | 3,834 |
December 21 1982 | $348.09 | $350.93 | $336.77 | $342.44 | 2,631 |
December 20 1982 | $345.27 | $359.42 | $345.27 | $348.10 | 2,157 |
December 17 1982 | $342.43 | $345.27 | $336.77 | $345.27 | 3,367 |
December 16 1982 | $348.09 | $348.09 | $339.61 | $342.44 | 2,281 |
December 15 1982 | $356.59 | $362.25 | $348.10 | $348.10 | 1,026 |
December 14 1982 | $373.57 | $382.05 | $353.75 | $356.59 | 2,413 |
December 13 1982 | $373.57 | $382.05 | $367.91 | $373.57 | 2,602 |
December 10 1982 | $362.25 | $376.40 | $362.25 | $373.57 | 3,854 |
December 09 1982 | $348.10 | $365.08 | $342.44 | $359.42 | 2,138 |
December 08 1982 | $345.27 | $356.59 | $342.44 | $348.10 | 2,159 |
December 07 1982 | $345.27 | $348.09 | $339.60 | $345.27 | 956 |
December 06 1982 | $345.27 | $345.27 | $333.95 | $345.27 | 1,299 |
December 03 1982 | $350.92 | $350.92 | $342.43 | $345.27 | 949 |
December 02 1982 | $350.93 | $353.76 | $345.27 | $350.93 | 1,400 |
December 01 1982 | $353.76 | $362.25 | $345.27 | $350.93 | 1,299 |
November 30 1982 | $350.93 | $353.76 | $339.61 | $353.76 | 1,503 |
November 29 1982 | $359.41 | $362.25 | $348.09 | $350.93 | 1,249 |
November 26 1982 | $353.76 | $359.42 | $353.76 | $359.42 | 534 |
