| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1982 | $353.82 | $376.65 | $353.82 | $370.94 | 17,221 |
Week of December 20 1982 | $348.12 | $362.38 | $339.56 | $348.12 | 10,657 |
Week of December 13 1982 | $376.65 | $385.21 | $339.55 | $348.12 | 11,689 |
Week of December 06 1982 | $348.12 | $379.50 | $336.70 | $376.65 | 10,406 |
Week of November 29 1982 | $362.38 | $365.24 | $342.41 | $348.12 | 6,400 |
Week of November 22 1982 | $368.09 | $370.95 | $348.12 | $362.38 | 3,800 |
Week of November 15 1982 | $336.71 | $379.51 | $325.29 | $368.09 | 14,977 |
Week of November 08 1982 | $365.24 | $405.19 | $353.82 | $353.82 | 9,354 |
Week of November 01 1982 | $342.41 | $388.07 | $331.00 | $365.24 | 16,198 |
Week of October 25 1982 | $373.80 | $382.36 | $342.41 | $342.41 | 10,379 |
Week of October 18 1982 | $402.33 | $428.01 | $390.92 | $390.92 | 13,120 |
Week of October 11 1982 | $322.44 | $445.13 | $322.44 | $402.33 | 27,642 |
Week of October 04 1982 | $318.36 | $328.14 | $301.46 | $319.58 | 16,702 |
Week of September 27 1982 | $349.35 | $352.17 | $318.36 | $318.36 | 3,707 |
Week of September 20 1982 | $349.36 | $354.99 | $340.90 | $349.35 | 4,969 |
Week of September 13 1982 | $354.99 | $371.89 | $346.53 | $349.35 | 7,928 |
Week of September 06 1982 | $335.27 | $357.81 | $324.00 | $354.99 | 8,211 |
Week of August 30 1982 | $335.27 | $349.36 | $309.91 | $335.27 | 10,323 |
Week of August 23 1982 | $270.47 | $357.81 | $270.47 | $335.27 | 15,443 |
Week of August 16 1982 | $290.19 | $298.64 | $262.01 | $270.47 | 8,212 |
Week of August 09 1982 | $298.64 | $301.46 | $281.74 | $290.19 | 7,174 |
Week of August 02 1982 | $315.55 | $318.36 | $262.02 | $304.28 | 7,320 |
Week of July 26 1982 | $338.09 | $338.09 | $309.91 | $315.55 | 1,516 |
Week of July 19 1982 | $304.28 | $338.09 | $301.46 | $338.09 | 2,599 |
Week of July 12 1982 | $340.90 | $340.90 | $301.46 | $304.28 | 4,326 |
