Overview Stock Quotes AIM Rule 26 Regulatory News Reports & Presentations Major Shareholders Financial Calendar Admission Document Articles of Association Advisers Analyst Coverage   Daily Quotes  |  Performance Charts  |  Historical Data Hellenic Carriers Limited.  (LSE:  HCL.L)   Specify Date Range:     (Start) Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 2010    (End) Jul Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec 29 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 2010 Date (mm/dd/yyyy) Close Open Daily High Daily Low Volume 07/29/2010 70.00 70.00 68.50 68.50 0 07/28/2010 70.00 70.00 68.50 68.50 0 07/27/2010 70.00 70.00 68.50 68.50 4,687 07/26/2010 70.00 70.00 68.50 68.50 800 07/23/2010 70.00 68.50 72.00 72.00 10,000 07/22/2010 68.50 65.50 68.00 68.00 10,000 07/21/2010 65.50 62.00 65.00 59.00 180,650 07/20/2010 62.00 69.00 62.00 61.00 4,826 07/19/2010 69.00 69.00 66.50 66.50 250 07/16/2010 69.00 69.00 66.50 66.50 1,200 07/15/2010 69.00 69.00 71.00 71.00 601 07/14/2010 69.00 69.00 69.00 69.00 0 07/13/2010 69.00 69.00 66.00 66.00 0 07/12/2010 69.00 69.50 66.00 66.00 0 07/09/2010 69.50 69.50 66.00 66.00 0 07/08/2010 69.50 69.50 66.00 66.00 0 07/07/2010 69.50 69.50 66.00 66.00 0 07/06/2010 69.50 69.50 66.00 66.00 3,821 07/05/2010 69.50 69.50 69.00 69.00 10,000 07/02/2010 69.50 69.50 71.90 68.00 0 07/01/2010 69.50 69.50 71.90 68.00 0 06/30/2010 69.50 69.50 71.90 68.00 0 06/29/2010 69.50 70.50 71.90 68.00 6,065 06/28/2010 70.50 74.50 76.00 72.25 26,612 06/25/2010 74.50 71.00 76.00 71.00 28,845 06/24/2010 71.00 71.00 68.00 68.00 0 06/23/2010 71.00 71.00 68.00 68.00 0 06/22/2010 71.00 70.50 68.00 68.00 0 06/21/2010 70.50 70.50 70.50 70.50 0 06/18/2010 70.50 70.50 70.50 70.50 0 06/17/2010 70.50 70.50 68.00 68.00 400 06/16/2010 70.50 70.50 68.00 68.00 340 06/15/2010 70.50 70.50 73.00 73.00 135 06/14/2010 70.50 69.50 68.50 67.50 0 06/11/2010 69.50 67.50 68.50 67.50 0 06/10/2010 67.50 67.50 68.50 67.50 60,000 06/09/2010 67.50 67.50 68.50 68.50 50 06/08/2010 67.50 67.50 67.50 67.50 10,000 06/07/2010 66.50 66.50 66.50 66.50 0 06/04/2010 66.50 66.50 70.00 69.00 17,028 06/03/2010 66.50 65.50 70.00 65.00 21,131 06/02/2010 65.50 64.50 64.00 64.00 4,500 06/01/2010 64.50 67.50 67.50 64.50 0 05/28/2010 68.50 67.50 65.00 65.00 1,200 05/27/2010 68.50 70.50 70.50 68.50 0 05/26/2010 70.50 70.50 70.50 70.50 0 05/25/2010 70.50 70.50 70.50 70.50 0 05/24/2010 70.50 70.50 68.00 68.00 15,000 05/21/2010 70.50 70.50 70.50 70.50 0 05/20/2010 70.50 70.50 70.50 70.50 0 05/19/2010 70.50 70.50 70.50 70.50 0 05/18/2010 70.50 70.50 71.00 71.00 5,000 05/17/2010 70.50 70.50 70.50 70.50 0 05/14/2010 70.50 71.00 71.00 70.00 17,500 05/13/2010 71.00 71.00 71.00 71.00 0 05/12/2010 71.00 68.00 74.00 65.50 28,148 05/11/2010 68.00 67.50 71.50 71.50 10,000 05/10/2010 67.50 67.50 67.50 67.50 0 05/07/2010 67.50 69.50 70.50 67.50 1,241 05/06/2010 69.50 69.50 72.00 72.00 5,000 05/05/2010 69.50 69.50 70.00 67.00 24,000 05/04/2010 69.50 73.50 73.00 66.00 18,457 04/30/2010 73.50 73.50 73.50 73.50 0 04/29/2010 73.50 73.50 73.50 73.50 0 04/28/2010 73.50 74.50 73.50 73.50 0 04/27/2010 74.50 74.50 76.50 73.00 3,392 04/26/2010 74.50 74.50 77.00 75.00 49,313 04/23/2010 74.50 75.00 74.50 74.50 13,398 04/22/2010 75.00 75.00 76.75 76.50 390 04/21/2010 75.00 73.50 77.00 75.00 9,967 04/20/2010 73.50 73.50 71.00 71.00 2,200 04/19/2010 73.50 75.00 75.00 75.00 0 04/16/2010 75.00 74.50 76.75 75.00 12,587 04/15/2010 74.50 74.50 76.00 75.00 2,528 04/14/2010 74.50 74.50 75.00 75.00 450 04/13/2010 74.50 73.50 75.00 75.00 7,000 04/12/2010 73.50 73.50 75.00 75.00 7,500 04/09/2010 73.50 73.50 73.50 73.50 1,214 04/08/2010 73.50 73.50 73.50 73.50 0 04/07/2010 73.50 73.50 75.50 73.50 18,000 04/06/2010 73.50 75.50 75.50 73.50 7,000 04/01/2010 75.50 75.50 75.50 75.50 0 03/31/2010 75.50 75.50 75.50 75.50 0 03/30/2010 75.50 75.50 75.50 75.50 0 03/29/2010 75.50 75.50 75.50 73.00 6,901 03/26/2010 75.50 75.50 75.50 75.00 21,971 03/25/2010 75.50 75.50 75.50 75.50 4,000 03/24/2010 75.50 76.50 75.50 73.00 6,575 03/23/2010 76.50 76.50 73.00 73.00 3,438 03/22/2010 76.50 78.50 75.00 75.00 8,177 03/19/2010 78.50 78.50 78.50 78.50 0 03/18/2010 78.50 81.50 78.00 76.00 4,000 03/17/2010 81.50 81.50 81.50 81.50 0 03/16/2010 81.50 78.50 85.00 81.00 4,702 03/15/2010 78.50 78.50 81.00 81.00 6,144 03/12/2010 78.50 78.50 81.00 78.00 63,871 03/11/2010 78.50 78.50 81.00 81.00 6,000 03/10/2010 78.50 78.50 81.00 81.00 4,000 03/09/2010 78.50 78.50 81.00 81.00 2,440 03/08/2010 78.50 78.50 77.00 77.00 500 03/05/2010 78.50 78.50 81.00 77.00 3,100 03/04/2010 78.50 78.50 78.50 78.50 0 03/03/2010 78.50 78.50 78.50 78.50 0 03/02/2010 78.50 78.50 81.00 81.00 1,234 03/01/2010 78.50 78.50 78.50 78.50 0 02/26/2010 78.50 78.50 81.00 81.00 52 02/25/2010 78.50 78.50 78.50 78.50 6,000 02/24/2010 78.50 78.50 78.50 77.50 5,036 02/23/2010 78.50 78.50 78.50 78.50 0 02/22/2010 78.50 78.50 78.50 78.50 0 02/19/2010 78.50 78.50 78.50 78.50 0 02/18/2010 78.50 78.50 78.50 78.50 0 02/17/2010 78.50 76.50 80.00 80.00 6,233 02/16/2010 76.50 76.50 76.50 76.50 0 02/15/2010 76.50 76.50 78.00 78.00 3,000 02/12/2010 76.50 80.50 73.00 73.00 675 02/11/2010 80.50 80.50 81.50 81.50 1,500 02/10/2010 80.50 80.50 80.50 80.50 0 02/09/2010 80.50 80.50 80.50 80.50 0 02/08/2010 80.50 80.50 80.50 80.50 0 02/05/2010 80.50 80.50 79.00 79.00 2,500 02/04/2010 80.50 80.50 80.50 80.50 0 02/03/2010 80.50 80.50 80.50 80.50 0 02/02/2010 80.50 80.50 80.50 80.50 0 02/01/2010 80.50 80.50 80.50 80.50 0 01/29/2010 80.50 81.50 83.00 80.00 27,391 01/28/2010 81.50 81.50 81.50 81.50 0 01/27/2010 81.50 81.50 81.50 81.50 0 01/26/2010 81.50 81.50 79.00 79.00 400 01/25/2010 81.50 81.50 79.00 79.00 1,200 01/22/2010 81.50 81.50 79.00 79.00 1,200 01/21/2010 81.50 81.50 81.50 81.50 0 01/20/2010 81.50 81.50 81.50 81.50 0 01/19/2010 81.50 81.50 81.50 81.50 0 01/18/2010 81.50 81.50 78.75 78.75 780 01/15/2010 81.50 81.50 78.75 78.75 2,000 01/14/2010 81.50 81.50 78.50 78.50 1,250 01/13/2010 81.50 81.50 80.00 80.00 3,300 01/12/2010 81.50 81.50 81.50 81.50 0 01/11/2010 81.50 81.50 81.50 81.50 0 01/08/2010 81.50 81.50 85.00 84.85 5,500 01/07/2010 81.50 81.50 81.50 81.50 0 01/06/2010 81.50 81.50 81.50 81.50 0 01/05/2010 81.50 81.50 85.00 85.00 11,500 01/04/2010 81.50 81.50 84.85 79.00 1,250 12/31/2009 81.50 81.50 81.50 81.50 0 12/30/2009 81.50 81.50 81.50 81.50 10,000 12/29/2009 81.50 85.50 85.50 81.50 0 12/24/2009 85.50 85.50 85.50 85.50 0 12/23/2009 85.50 86.00 86.00 85.50 0 12/22/2009 86.00 86.00 86.00 86.00 0 12/21/2009 86.00 86.00 86.00 86.00 0 12/18/2009 86.00 86.00 86.00 86.00 0 12/16/2009 86.00 86.00 86.00 86.00 0 12/15/2009 86.00 86.00 86.00 86.00 0 12/14/2009 86.00 81.50 81.50 81.50 0 12/11/2009 81.50 81.50 85.00 85.00 10,000 12/10/2009 81.50 81.50 81.50 81.50 0 12/09/2009 81.50 81.50 81.50 81.50 0 12/08/2009 81.50 78.50 80.00 79.50 6,139 12/07/2009 78.50 77.00 82.00 80.00 31,250 12/04/2009 77.00 77.00 77.00 77.00 20,000 12/03/2009 77.00 76.50 77.00 77.00 0 12/02/2009 76.50 75.00 73.00 73.00 1,672 12/01/2009 75.00 76.50 73.00 73.00 3,650 11/30/2009 76.50 77.50 79.00 75.00 5,500 11/27/2009 77.50 81.50 78.00 78.00 6,046 11/26/2009 81.50 81.50 81.50 81.50 0 11/25/2009 81.50 81.50 78.00 78.00 4,288 11/24/2009 81.50 81.50 83.00 83.00 6,053 11/23/2009 81.50 81.50 83.00 83.00 3,553 11/20/2009 81.50 81.50 81.50 81.50 0 11/19/2009 81.50 82.50 83.00 77.00 18,000 11/18/2009 82.50 82.50 83.00 83.00 7,213 11/17/2009 82.50 85.50 82.00 79.00 21,299 11/16/2009 85.50 85.50 82.00 82.00 50,000 11/13/2009 85.50 85.50 88.50 88.50 4,519 11/12/2009 85.50 85.50 82.50 82.50 500 11/11/2009 85.50 85.50 88.50 88.50 11,299 11/10/2009 85.50 85.50 85.50 85.50 0 11/09/2009 85.50 85.50 85.50 85.50 0 11/06/2009 85.50 85.50 88.50 88.50 350 11/05/2009 85.50 85.50 88.00 88.00 1,122 11/04/2009 85.50 84.50 86.00 86.00 2,000 11/03/2009 84.50 85.00 82.00 82.00 7,387 11/02/2009 85.00 84.50 88.00 88.00 14,186 10/30/2009 84.50 81.50 83.50 82.50 6,913 10/29/2009 81.50 80.00 78.00 78.00 5,000 10/28/2009 80.00 82.50 80.00 80.00 3,647 10/27/2009 82.50 89.50 82.00 80.00 16,500 10/26/2009 89.50 89.50 92.00 92.00 1,050 10/23/2009 89.50 94.00 92.00 88.00 11,936 10/22/2009 94.00 93.50 102.00 91.00 41,977 10/21/2009 93.50 85.50 92.00 85.00 27,460 10/20/2009 79.00 79.00 85.50 79.00 7,673 10/19/2009 79.00 79.00 82.00 77.00 8,729 10/16/2009 79.00 79.00 82.00 76.60 13,739 10/15/2009 79.00 73.50 82.00 79.00 13,672 10/14/2009 73.50 73.50 75.00 75.00 447,663 10/13/2009 73.50 71.50 75.00 68.70 27,600 10/12/2009 71.50 68.50 75.00 68.70 10,465 10/09/2009 68.50 68.50 68.50 68.50 0 10/08/2009 68.50 66.50 70.00 65.00 253,000 10/07/2009 66.50 66.50 70.00 63.00 79,716 10/06/2009 66.50 66.50 66.50 66.50 0 10/05/2009 66.50 66.50 66.50 66.50 0 10/02/2009 66.50 66.50 63.00 63.00 7,500 10/01/2009 66.50 66.50 66.50 66.50 1,566 09/30/2009 66.50 66.50 66.50 66.50 0 09/29/2009 66.50 67.50 64.00 64.00 31,850 09/28/2009 67.50 68.50 66.50 65.00 8,939 09/25/2009 68.50 69.00 66.00 66.00 327,591 09/24/2009 69.00 69.00 69.00 69.00 0 09/23/2009 69.00 69.00 69.00 69.00 0 09/22/2009 69.00 70.50 71.00 67.00 161,453 09/21/2009 70.50 70.00 74.00 73.00 10,875 09/18/2009 70.00 70.50 70.50 70.50 22,362 09/17/2009 67.50 67.50 73.00 66.10 21,520 09/16/2009 66.00 66.00 70.00 66.00 785,806 09/15/2009 66.00 66.00 70.00 69.00 2,353 09/14/2009 66.00 66.00 69.00 62.00 8,496 09/11/2009 66.00 66.00 70.00 69.00 8,000 09/10/2009 66.00 66.00 70.00 70.00 400 09/09/2009 66.00 66.00 70.00 62.00 676,629 09/08/2009 66.00 66.00 70.00 70.00 8,267 09/07/2009 66.00 66.00 70.00 62.00 27,681 09/04/2009 66.00 64.00 70.00 62.00 188,232 09/03/2009 64.00 62.50 67.00 58.00 346,160 09/02/2009 62.50 59.00 65.00 57.00 85,622 09/01/2009 59.00 59.00 63.00 63.00 20,729 08/28/2009 59.00 59.00 63.00 55.00 19,238 08/27/2009 59.00 59.00 63.00 63.00 10,228 08/26/2009 59.00 59.00 63.00 59.00 1,531 08/25/2009 59.00 59.00 63.00 63.00 5,623 08/24/2009 59.00 59.00 63.00 55.00 116,155 08/21/2009 59.00 59.00 63.00 61.00 17,199 08/19/2009 57.00 57.00 61.00 61.00 1,447 08/18/2009 57.00 57.00 61.00 60.00 20,049 08/17/2009 57.00 57.00 60.00 55.00 118,424 08/13/2009 56.00 56.00 60.00 59.00 17,213 08/12/2009 56.00 56.00 60.00 59.00 4,170 08/11/2009 56.00 56.00 60.00 56.00 23,827 08/10/2009 56.00 56.00 60.00 56.00 13,644 08/07/2009 56.00 56.00 60.00 56.00 19,857 08/06/2009 56.00 56.00 59.00 56.00 35,275 08/05/2009 56.00 56.00 59.00 59.00 14,819 08/04/2009 56.00 56.00 59.00 55.00 8,200 08/03/2009 56.00 55.00 60.00 55.00 119,460 07/31/2009 55.00 55.00 57.00 57.00 8,771 07/30/2009 55.00 55.00 60.00 57.00 1,533 07/29/2009 55.00 55.00 60.00 57.00 6,331 07/28/2009 55.00 55.00 60.00 57.00 11,846 07/27/2009 55.00 55.00 60.00 50.00 20,330 07/24/2009 55.00 55.00 60.00 50.00 62,000 07/23/2009 55.00 55.00 60.00 57.50 13,989 07/22/2009 55.00 55.00 57.50 57.50 5,852 07/21/2009 55.00 53.50 60.00 55.25 14,868 07/20/2009 53.50 53.50 57.00 50.00 5,285 07/17/2009 53.50 53.50 55.25 55.25 3,140 07/16/2009 53.50 53.50 55.25 50.00 64,750 07/15/2009 53.50 53.50 55.25 55.20 652 07/14/2009 53.50 55.00 55.25 50.00 5,484 07/13/2009 55.00 55.55 57.50 57.50 2,674 07/10/2009 55.00 56.00 57.50 52.00 6,156 07/09/2009 56.00 56.00 58.00 58.00 3,500 07/08/2009 56.00 56.00 56.00 56.00 0 07/07/2009 56.00 56.00 60.00 60.00 907 07/06/2009 56.00 59.00 58.00 55.00 5,849 07/03/2009 59.00 59.00 63.00 55.00 47,380 07/02/2009 59.00 59.00 63.00 60.00 30,029 07/01/2009 59.00 59.00 61.00 60.95 19,530 06/30/2009 59.00 59.00 61.00 55.00 12,500 06/29/2009 59.00 59.00 61.00 60.95 5,162 06/26/2009 59.00 59.00 60.95 60.95 577 06/25/2009 59.00 59.00 61.00 60.00 4,358 06/24/2009 59.00 55.00 61.00 55.00 52,000 06/23/2009 55.00 55.00 57.50 57.50 300 06/22/2009 55.00 55.00 50.00 50.00 100 06/19/2009 55.00 55.00 55.00 55.00 7,300 06/18/2009 55.00 55.00 55.00 55.00 68 06/17/2009 55.00 55.00 57.25 50.00 2,190 06/16/2009 55.00 57.00 57.50 48.00 18,048 06/15/2009 57.00 62.50 63.75 55.00 5,100 06/12/2009 62.50 60.00 63.75 62.45 6,800 06/11/2009 60.00 65.00 62.50 55.00 3,306 06/10/2009 65.00 65.00 60.00 60.00 950 06/09/2009 65.00 70.00 70.00 65.00 10,000 06/08/2009 70.00 70.00 70.00 70.00 0 06/05/2009 70.00 70.00 74.00 65.00 8,414 06/04/2009 70.00 70.00 74.00 74.00 2,000 06/03/2009 70.00 70.00 70.00 70.00 0 06/02/2009 70.00 65.00 74.00 65.00 16,650 06/01/2009 65.00 64.00 69.00 60.00 41,467 05/29/2009 64.00 65.00 65.00 64.00 15,000 05/27/2009 65.00 65.00 68.00 68.00 2,558 05/26/2009 65.00 65.00 68.00 68.00 167 05/22/2009 65.00 65.00 70.00 68.00 1,270 05/21/2009 65.00 65.00 65.00 65.00 0 05/20/2009 65.00 65.00 70.00 67.95 3,690 05/19/2009 65.00 65.00 65.00 63.50 4,908 05/18/2009 65.00 65.00 65.00 65.00 0 05/15/2009 65.00 65.00 65.00 65.00 0 05/14/2009 65.00 67.00 68.00 62.00 12,375 05/13/2009 67.00 67.00 70.00 70.00 13,500 05/12/2009 67.00 67.00 69.50 69.50 9,500 05/11/2009 67.00 69.00 70.90 65.00 5,137 05/08/2009 69.00 69.00 71.00 65.00 5,350 05/07/2009 69.00 68.50 71.00 65.00 1,577 05/06/2009 68.50 68.50 72.00 65.00 36,215 05/05/2009 68.50 62.00 72.00 65.00 42,911 05/01/2009 62.00 62.00 66.00 66.00 100 04/30/2009 62.00 62.00 62.00 62.00 0 04/29/2009 62.00 62.00 62.00 62.00 0 04/28/2009 62.00 62.00 66.00 66.00 1,356 04/27/2009 62.00 62.00 67.00 57.00 3,645 04/23/2009 62.00 62.00 62.00 62.00 0 04/22/2009 62.00 61.00 62.00 61.00 0 04/21/2009 61.00 55.00 61.00 55.00 1,630 04/20/2009 55.00 55.00 56.00 55.00 13,452 04/17/2009 55.00 52.50 55.00 52.50 0 04/16/2009 52.50 52.50 52.50 52.50 22,500 04/15/2009 52.50 50.00 52.50 50.00 22,400 04/14/2009 50.00 50.00 51.50 50.00 12,500 04/09/2009 50.00 50.00 50.00 50.00 2,533 04/08/2009 50.00 48.50 50.00 48.50 1,500 04/07/2009 48.50 48.50 48.50 48.50 1,990 04/06/2009 48.50 48.50 48.50 48.50 2,000 04/03/2009 48.50 48.50 50.25 50.25 557 04/02/2009 48.50 48.50 48.50 48.50 0 04/01/2009 48.50 48.50 48.50 48.50 0 03/31/2009 48.50 48.50 48.50 48.50 0 03/30/2009 48.50 51.00 52.00 47.00 3,500 03/27/2009 51.00 51.00 51.00 51.00 0 03/26/2009 51.00 51.00 55.00 47.00 30,200 03/25/2009 51.00 51.00 51.00 51.00 0 03/24/2009 51.00 53.50 55.25 53.00 6,001 03/23/2009 53.50 53.50 53.50 53.50 0 03/20/2009 53.50 53.50 53.50 53.50 0 03/19/2009 55.25 55.00 55.25 55.25 2,500 03/18/2009 53.50 54.00 53.50 53.50 0 03/17/2009 54.00 54.00 50.00 50.00 512 03/16/2009 54.00 55.00 54.00 47.50 19,000 03/13/2009 55.00 55.00 55.00 55.00 0 03/12/2009 55.00 55.00 55.00 52.50 0 03/11/2009 55.00 65.00 65.00 55.00 2,500 03/10/2009 65.00 65.00 65.00 65.00 0 03/09/2009 65.00 65.00 65.00 62.50 0 03/05/2009 65.00 65.00 65.00 65.00 0 03/04/2009 65.00 65.00 65.00 62.50 0 03/03/2009 65.00 65.00 65.00 65.00 0 03/02/2009 65.00 65.00 67.00 67.00 149 02/27/2009 65.00 65.00 65.00 65.00 0 02/26/2009 65.00 65.00 65.00 65.00 0 02/25/2009 65.00 67.50 67.50 65.00 3,277 02/24/2009 67.50 67.50 60.00 60.00 500 02/23/2009 67.50 67.50 75.00 75.00 1,000 02/20/2009 67.50 67.50 67.50 67.50 0 02/19/2009 67.50 72.50 72.50 67.50 1,000 02/18/2009 72.50 76.00 76.00 72.50 0 02/17/2009 76.00 77.50 77.50 76.00 1,000 02/13/2009 77.50 74.00 77.50 74.00 0 02/12/2009 74.00 74.00 74.00 74.00 0 02/11/2009 74.00 76.50 76.50 74.00 0 02/10/2009 76.50 74.00 76.50 74.00 0 02/09/2009 73.50 73.50 73.50 73.50 247 02/06/2009 72.00 72.00 72.00 72.00 1,702 02/05/2009 72.00 60.00 72.00 60.00 70,247 02/04/2009 60.00 55.00 60.00 55.00 33,702 02/03/2009 55.00 55.00 55.00 55.00 0 02/02/2009 55.00 55.00 55.00 55.00 0 01/30/2009 55.00 55.00 55.00 55.00 0 01/29/2009 55.00 55.00 55.00 55.00 0 01/28/2009 55.00 55.00 55.00 55.00 0 01/27/2009 55.00 55.00 55.00 55.00 45,000 01/26/2009 55.00 55.00 55.00 55.00 135,000 01/23/2009 56.50 56.50 56.50 56.50 0 01/22/2009 56.50 56.50 56.50 56.50 0 01/21/2009 56.50 56.50 56.50 56.50 0 01/20/2009 56.50 56.50 56.50 56.50 675 01/20/2009 56.50 56.50 56.50 56.50 675 01/19/2009 56.50 56.50 56.50 56.50 0 01/16/2009 56.50 56.50 56.50 56.50 0 01/15/2009 56.50 56.50 56.50 56.50 0 01/14/2009 56.50 56.50 56.50 56.50 0 01/13/2009 58.00 58.00 58.00 58.00 0 01/12/2009 58.00 58.00 58.00 58.00 0 01/09/2009 58.00 58.00 58.00 58.00 2,500 01/08/2009 58.00 58.00 58.00 58.00 0 01/07/2009 58.00 58.00 58.00 58.00 0 01/06/2009 58.00 58.00 58.00 58.00 0 01/05/2009 58.00 58.00 58.00 58.00 18,467 01/02/2009 56.50 56.50 56.50 56.50 0 12/31/2008 55.00 55.00 55.00 55.00 0 12/30/2008 56.50 56.50 56.50 56.50 0 12/29/2008 56.50 56.50 56.50 56.50 0 12/24/2008 56.50 56.50 56.50 56.50 0 12/23/2008 53.00 56.50 53.00 53.00 1,100 12/22/2008 58.89 56.50 58.89 57.00 10,000 12/19/2008 56.50 56.50 56.50 56.50 0 12/18/2008 53.00 56.50 53.00 53.00 1,000 12/17/2008 55.00 55.00 55.00 55.00 0 12/16/2008 50.00 55.00 50.00 50.00 102,500 12/15/2008 50.00 55.00 52.00 50.00 699,800 12/12/2008 55.00 55.00 55.00 55.00 0 12/11/2008 50.00 55.00 55.00 49.90 203,400 12/10/2008 58.00 55.00 58.00 58.00 1,000 12/09/2008 60.00 60.00 60.00 60.00 0 12/08/2008 60.00 60.00 60.00 60.00 0 12/05/2008 55.00 62.50 55.00 55.00 8,100 12/04/2008 60.00 62.50 60.00 60.00 3,000 12/03/2008 62.50 62.50 62.50 62.50 0 12/02/2008 62.50 62.50 62.50 62.50 0 12/01/2008 62.50 62.50 62.50 62.50 0 11/28/2008 62.50 62.50 62.50 62.50 0 11/27/2008 62.50 62.50 62.50 62.50 0 11/26/2008 62.50 62.50 62.50 62.50 0 11/25/2008 60.00 65.00 60.00 60.00 1,200 11/24/2008 65.00 65.00 65.00 65.00 0 11/21/2008 65.00 65.00 65.00 65.00 5,000 11/20/2008 65.00 70.00 65.00 65.00 4,300 11/19/2008 70.00 70.00 70.00 70.00 0 11/18/2008 77.00 77.00 77.00 77.00 909,500 11/17/2008 77.00 77.00 77.00 77.00 0 11/14/2008 77.00 77.00 77.00 77.00 0 11/13/2008 75.00 78.50 75.00 75.00 2,500 11/12/2008 78.50 78.50 78.50 78.50 0 11/11/2008 77.00 82.00 77.00 77.00 2,300 11/10/2008 82.00 82.00 82.00 82.00 0 11/07/2008 85.00 82.00 85.00 85.00 5,000 11/06/2008 77.00 83.50 77.00 77.00 5,000 11/05/2008 80.00 85.00 87.00 80.00 2,100 11/04/2008 90.00 85.00 90.00 87.00 16,100 11/03/2008 80.00 85.00 80.00 80.00 1,000 10/31/2008 85.00 85.00 85.00 85.00 0 10/30/2008 87.00 75.00 87.00 83.00 25,000 10/29/2008 70.00 75.00 70.00 70.00 1,500 10/28/2008 72.50 71.50 74.00 68.00 11,400 10/27/2008 72.00 65.00 75.00 60.00 26,300 10/24/2008 65.00 67.50 69.00 65.00 9,000 10/23/2008 70.00 75.00 74.00 70.00 3,500 10/22/2008 85.00 104.00 100.00 74.00 81,900 10/21/2008 100.00 104.00 100.00 100.00 1,500 10/20/2008 100.00 120.00 115.00 100.00 19,900 10/17/2008 115.00 127.50 122.00 115.00 5,300 10/16/2008 129.95 135.00 130.00 125.00 7,200 10/15/2008 137.00 142.00 137.00 137.00 2,500 10/14/2008 141.95 137.00 141.95 141.95 2,000 10/13/2008 137.00 137.00 137.00 137.00 0 10/10/2008 135.00 142.50 139.00 135.00 2,700 10/09/2008 145.00 145.00 145.00 145.00 300 10/08/2008 145.00 155.00 150.00 140.00 16,200 10/07/2008 150.00 161.00 158.00 150.00 6,100 10/06/2008 168.00 172.00 168.00 162.00 7,500 10/03/2008 174.90 172.00 174.90 174.90 500 10/02/2008 168.00 172.00 174.90 168.00 5,500 10/01/2008 174.90 167.00 174.90 168.00 8,500 09/30/2008 164.00 168.50 164.00 164.00 100 09/29/2008 190.00 192.50 195.00 177.00 9,900 09/26/2008 190.00 200.00 195.00 190.00 7,000 09/25/2008 200.00 200.00 200.00 200.00 0 09/24/2008 203.00 200.00 203.00 203.00 100 09/23/2008 211.00 210.00 211.00 211.00 3,000 09/22/2008 205.00 205.00 210.00 205.00 31,400 09/19/2008 210.00 200.00 210.00 203.00 4,900 09/18/2008 203.00 216.00 210.00 195.00 16,600 09/17/2008 212.00 216.00 212.00 212.00 1,000 09/16/2008 215.00 219.00 221.00 215.00 22,800 09/15/2008 220.00 220.00 220.00 220.00 0 09/12/2008 223.00 220.00 223.00 223.00 2,200 09/11/2008 217.00 220.00 217.00 217.00 1,800 09/10/2008 220.00 220.00 223.00 220.00 25,100 09/09/2008 223.00 225.00 223.00 217.00 10,600 09/08/2008 225.00 225.00 225.00 225.00 0 09/05/2008 220.00 235.00 238.00 220.00 6,200 09/04/2008 235.00 236.50 237.00 230.00 19,100 09/03/2008 235.00 239.00 242.00 235.00 60,200 09/02/2008 242.00 238.00 243.00 235.00 153,100 09/01/2008 233.00 235.00 243.00 233.00 88,900 08/29/2008 230.00 220.00 230.00 220.00 59,600 08/28/2008 221.99 220.00 223.00 221.99 9,200 08/27/2008 221.00 220.00 221.00 221.00 7,000 08/26/2008 225.00 220.00 225.00 225.00 1,000 08/22/2008 220.00 220.00 220.00 220.00 0 08/21/2008 222.00 220.00 222.00 222.00 4,800 08/20/2008 221.00 220.00 221.00 221.00 2,000 08/19/2008 220.00 220.00 220.00 220.00 0 08/18/2008 221.00 220.00 222.00 215.00 11,700 08/15/2008 215.00 219.00 221.00 215.00 4,900 08/14/2008 215.00 220.00 220.00 215.00 10,200 08/13/2008 215.50 220.00 222.00 215.50 1,700 08/12/2008 220.00 220.00 220.00 220.00 0 08/11/2008 225.00 220.00 225.00 225.00 1,000 08/08/2008 220.00 220.00 220.00 220.00 0 08/07/2008 220.00 220.00 220.00 220.00 0 08/06/2008 220.00 220.00 220.00 220.00 0 08/05/2008 220.00 220.00 220.00 220.00 0 08/04/2008 220.00 220.00 220.00 220.00 0 08/01/2008 220.00 220.00 220.00 220.00 0 07/31/2008 222.00 220.00 225.00 222.00 5,100 07/30/2008 220.00 220.00 220.00 220.00 0 07/29/2008 220.00 220.00 220.00 220.00 2,000 07/28/2008 222.00 220.00 222.00 222.00 2,500 07/25/2008 220.00 220.00 220.00 220.00 0 07/24/2008 220.00 220.00 220.00 220.00 0 07/23/2008 225.00 220.00 225.00 225.00 1,000 07/22/2008 220.00 220.00 220.00 220.00 0 07/21/2008 220.00 220.00 220.00 220.00 0 07/18/2008 220.00 220.00 220.00 220.00 0 07/17/2008 215.00 220.00 222.00 215.00 13,800 07/16/2008 216.00 220.00 216.00 216.00 11,000 07/15/2008 225.00 222.00 225.00 215.00 40,800 07/14/2008 227.00 222.00 227.00 227.00 1,000 07/11/2008 222.00 222.00 222.00 222.00 0 07/10/2008 222.00 222.00 222.00 222.00 0 07/09/2008 222.00 222.00 222.00 222.00 0 07/08/2008 220.00 223.50 220.00 220.00 6,000 07/07/2008 220.00 225.00 220.00 220.00 6,000 07/04/2008 220.00 225.00 220.00 220.00 1,000 07/03/2008 230.00 225.00 230.00 220.00 3,600 07/02/2008 215.00 230.00 227.00 215.00 15,400 07/01/2008 230.00 230.00 230.00 230.00 0 06/30/2008 235.00 230.00 235.00 232.00 8,000 06/27/2008 230.00 230.00 235.00 230.00 101,000 06/26/2008 225.00 230.00 235.00 225.00 34,800 06/25/2008 230.00 230.00 230.00 230.00 0 06/24/2008 230.00 235.00 230.00 230.00 10,000 06/23/2008 235.00 235.00 235.00 235.00 0 06/20/2008 230.00 235.00 240.00 230.00 438,500 06/19/2008 235.00 235.00 235.00 235.00 0 06/18/2008 232.00 235.00 232.00 232.00 32,300 06/17/2008 235.00 235.00 235.00 235.00 0 06/16/2008 236.00 236.00 236.00 236.00 0 06/13/2008 240.00 240.50 240.00 232.00 11,600 06/12/2008 240.50 240.50 240.50 240.50 0 06/11/2008 241.00 241.00 241.00 241.00 0 06/10/2008 237.00 241.00 245.00 237.00 21,000 06/06/2008 244.00 241.00 244.00 244.00 5,800 06/05/2008 241.00 241.00 241.00 241.00 0 06/04/2008 244.00 241.00 245.00 237.00 15,800 06/03/2008 244.89 241.00 244.89 244.00 20,300 06/02/2008 245.00 241.00 245.00 245.00 1,000 05/30/2008 245.00 241.00 245.00 245.00 1,300 05/29/2008 244.00 241.00 244.00 244.00 10,000 05/28/2008 245.83 241.00 245.83 237.00 23,700 05/27/2008 245.00 242.50 245.00 238.00 3,700 05/23/2008 245.00 244.00 245.00 238.00 210,800 05/22/2008 243.00 243.00 243.00 243.00 0 05/21/2008 245.00 243.00 245.00 245.00 1,900 05/20/2008 243.00 247.50 245.00 243.00 152,500 05/19/2008 250.00 248.00 253.00 250.00 19,000 05/16/2008 248.00 243.00 248.00 247.00 7,300 05/15/2008 246.00 227.00 246.00 230.00 12,500 05/14/2008 224.00 221.00 224.00 224.00 17,000 05/13/2008 224.00 221.00 225.00 224.00 23,300 05/12/2008 225.00 215.00 225.00 220.00 13,000 05/09/2008 220.00 215.00 220.00 220.00 1,000 05/08/2008 220.00 215.00 220.00 220.00 500 05/07/2008 210.00 215.00 210.00 210.00 1,146,000 05/06/2008 215.00 215.00 215.00 215.00 0 05/02/2008 220.00 215.00 220.00 210.00 2,849,600 05/01/2008 210.00 215.00 210.00 210.00 27,900 04/30/2008 215.00 215.00 215.00 215.00 0 04/29/2008 215.00 215.00 215.00 215.00 6,900 04/28/2008 215.00 215.00 215.00 215.00 5,000 04/25/2008 215.00 215.00 215.00 215.00 0 04/24/2008 215.00 215.00 215.00 215.00 0 04/23/2008 215.00 215.00 215.00 215.00 2,500 04/22/2008 210.00 210.00 215.00 210.00 56,000 04/21/2008 210.00 208.00 213.00 209.00 13,000 04/18/2008 208.00 208.00 208.00 208.00 0 04/17/2008 209.00 208.00 209.00 209.00 3,200 04/16/2008 207.00 212.00 207.00 207.00 3,000 04/15/2008 212.00 212.00 212.00 212.00 0 04/14/2008 208.00 213.00 208.00 208.00 5,000 04/11/2008 210.00 215.00 218.00 210.00 5,100 04/10/2008 210.00 215.00 210.00 210.00 10,000 04/09/2008 212.00 217.00 212.00 212.00 8,000 04/08/2008 214.00 217.00 214.00 214.00 3,000 04/07/2008 217.00 217.00 217.00 217.00 0 04/04/2008 219.50 217.00 219.50 219.50 600 04/03/2008 217.00 217.00 217.00 217.00 0 04/02/2008 222.00 217.00 222.00 222.00 1,000 04/01/2008 219.50 217.00 219.50 219.50 0 03/31/2008 219.50 217.00 219.50 219.50 100 03/28/2008 220.00 217.00 220.00 217.00 72,800 03/27/2008 217.00 217.00 217.00 217.00 0 03/26/2008 222.00 217.00 222.00 222.00 1,000 03/25/2008 220.00 218.00 220.50 213.00 5,400 03/20/2008 218.00 215.00 218.00 218.00 400 03/19/2008 220.00 216.50 220.00 220.00 1,000 03/18/2008 218.00 218.00 218.00 218.00 0 03/14/2008 218.00 222.00 218.00 218.00 10,700 03/13/2008 227.00 225.00 227.00 227.00 1,000 03/12/2008 221.00 225.00 230.00 221.00 4,600 03/11/2008 220.00 217.50 220.00 220.00 1,000 03/10/2008 217.50 217.50 217.50 217.50 0 03/07/2008 217.50 217.50 217.50 217.50 0 03/06/2008 217.50 217.50 217.50 217.50 0 03/05/2008 220.00 217.50 220.00 220.00 1,500 03/04/2008 217.50 217.50 217.50 217.50 2,000 03/03/2008 216.00 219.00 216.00 216.00 2,000 02/29/2008 215.00 219.00 215.00 215.00 25,000 02/28/2008 219.00 219.00 219.00 219.00 0 02/27/2008 223.00 219.00 223.00 223.00 1,000 02/26/2008 219.00 219.00 219.00 219.00 0 02/25/2008 223.00 218.00 223.00 223.00 2,000 02/22/2008 223.00 218.00 223.00 223.00 1,200 02/21/2008 220.00 212.00 220.00 218.00 9,400 02/20/2008 218.00 212.00 218.00 217.00 13,700 02/19/2008 208.12 208.50 210.00 207.50 218,000 02/18/2008 200.00 205.00 207.00 200.00 120,900 02/15/2008 205.00 205.00 205.00 205.00 0 02/14/2008 205.00 205.00 205.00 205.00 0 02/13/2008 205.00 205.00 205.00 205.00 0 02/12/2008 210.00 205.00 210.00 210.00 2,000 02/11/2008 205.00 205.00 205.00 205.00 0 02/08/2008 205.00 205.00 212.00 205.00 21,500 02/07/2008 208.00 205.00 208.00 208.00 5,000 02/06/2008 210.00 205.00 210.00 208.00 5,000 02/05/2008 207.00 205.00 210.00 207.00 60,700 02/04/2008 209.00 205.00 209.00 208.00 21,000 02/01/2008 210.00 205.00 210.00 210.00 1,300 01/31/2008 205.00 205.00 205.00 205.00 0 01/30/2008 210.00 205.00 210.00 210.00 1,200 01/29/2008 210.00 205.00 210.00 207.00 8,200 01/28/2008 205.00 205.00 205.00 205.00 0 01/25/2008 210.00 205.00 210.00 207.50 2,700 01/24/2008 202.00 215.00 216.50 202.00 65,000 01/23/2008 218.00 215.00 218.00 218.00 1,200 01/22/2008 218.00 215.00 218.00 218.00 1,500 01/21/2008 218.00 215.00 218.00 218.00 1,200 01/18/2008 220.00 215.00 220.00 220.00 1,000 01/17/2008 220.00 215.00 220.00 220.00 1,500 01/16/2008 216.00 219.00 220.00 213.00 24,800 01/15/2008 220.00 220.00 220.00 220.00 1,500 01/14/2008 220.00 220.00 220.00 220.00 1,500 01/11/2008 220.00 220.00 220.00 220.00 1,500 01/10/2008 215.00 220.00 220.00 215.00 4,300 01/09/2008 220.00 220.00 220.00 220.00 2,000 01/08/2008 220.00 220.00 220.00 220.00 0 01/07/2008 215.00 220.00 215.00 215.00 13,000 01/04/2008 223.00 220.00 223.00 223.00 2,000 01/03/2008 225.00 220.00 225.00 223.00 2,600 01/02/2008 223.00 220.00 223.00 223.00 5,000 12/31/2007 221.00 221.00 221.00 221.00 0 12/28/2007 225.00 221.00 225.00 225.00 2,500 12/27/2007 225.00 222.50 225.00 225.00 3,500 12/24/2007 222.50 222.50 222.50 222.50 0 12/21/2007 220.00 222.50 220.00 220.00 50,000 12/20/2007 226.00 222.50 226.00 226.00 3,000 12/19/2007 227.00 222.00 227.00 227.00 3,000 12/18/2007 222.00 222.00 224.00 222.00 227,400 12/17/2007 220.00 226.00 220.00 220.00 4,700 12/14/2007 225.00 227.50 225.00 225.00 280,500 12/13/2007 225.00 230.00 228.00 225.00 6,700 12/12/2007 230.00 230.00 230.00 230.00 0 12/11/2007 234.00 230.00 234.00 234.00 2,800 12/10/2007 232.00 226.00 232.00 228.00 17,200 12/07/2007 229.00 223.50 229.00 227.00 30,200 12/06/2007 223.50 223.50 223.50 223.50 0 12/05/2007 220.00 223.50 225.00 220.00 917,300 12/04/2007 222.83 223.50 225.00 222.83 49,300 11/30/2007 225.00 225.00 225.00 220.00 22,800