Overview Share Price Info AIM Rule 26 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 2012    (End) Feb Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec 05 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 2012 Date (mm/dd/yyyy) Close Open Daily High Daily Low Volume 02/03/2012 43.50 43.50 44.50 43.50 0 02/02/2012 43.50 43.50 44.50 43.50 0 02/01/2012 43.50 43.50 44.50 42.50 0 01/31/2012 43.50 43.50 44.50 43.50 3,407 01/30/2012 43.50 43.50 44.50 43.50 12,554 01/27/2012 43.50 43.50 44.50 43.50 12,554 01/26/2012 43.50 43.50 44.50 42.50 12,247 01/25/2012 43.50 43.50 44.50 43.50 210,000 01/24/2012 43.50 43.50 44.50 42.50 50,000 01/23/2012 43.50 43.50 44.50 42.50 0 01/20/2012 43.50 43.50 44.50 43.50 1,250 01/19/2012 43.50 43.50 44.50 42.50 5,811 01/18/2012 43.50 43.50 44.50 42.50 2,941 01/17/2012 43.50 43.50 44.50 42.50 1,563 01/16/2012 43.50 43.50 44.50 42.50 0 01/13/2012 43.50 43.50 44.50 42.50 229 01/12/2012 43.50 43.50 44.50 42.50 0 01/11/2012 43.50 43.50 44.50 42.50 0 01/10/2012 43.50 43.50 44.50 42.50 0 01/09/2012 43.50 43.00 44.50 43.00 0 01/06/2012 43.00 41.50 43.00 41.50 12,669 01/05/2012 41.50 41.50 42.50 41.00 0 01/04/2012 41.50 41.50 42.50 41.00 0 01/03/2012 41.50 41.50 41.50 40.50 0 12/30/2011 41.50 41.50 42.50 41.00 0 12/29/2011 41.50 41.50 42.50 41.00 0 12/28/2011 41.50 41.50 42.50 41.00 0 12/23/2011 41.50 41.50 41.50 40.50 0 12/22/2011 41.50 41.50 42.50 41.00 422 12/21/2011 41.50 41.50 42.50 41.00 0 12/20/2011 41.50 41.50 42.50 41.00 5,770 12/19/2011 41.50 41.50 42.50 41.00 5,000 12/16/2011 41.50 41.50 41.50 40.50 0 12/15/2011 41.50 41.50 42.50 41.00 5,000 12/14/2011 41.50 41.50 42.50 41.50 0 12/13/2011 41.50 41.50 42.50 41.00 0 12/12/2011 41.50 41.50 41.50 40.50 0 12/09/2011 41.50 41.50 42.50 41.00 0 12/08/2011 41.50 41.50 42.50 41.00 735 12/07/2011 41.50 41.50 41.50 40.50 0 12/06/2011 41.50 41.50 42.50 41.00 0 12/05/2011 41.50 41.50 42.50 41.00 10,000 12/02/2011 41.50 41.50 42.50 41.00 5,603 12/01/2011 40.50 40.00 41.50 39.50 137,658 11/30/2011 40.00 40.00 41.00 39.00 10,300 11/29/2011 40.00 40.00 41.50 40.00 5,948 11/28/2011 40.50 44.00 44.50 40.50 27,344 11/25/2011 44.00 44.00 44.00 43.50 1,259 11/24/2011 46.00 44.00 46.00 44.00 10,250 11/23/2011 46.00 46.00 46.00 45.50 0 11/22/2011 46.00 47.00 47.00 46.00 14,276 11/21/2011 47.00 47.00 48.50 47.00 0 11/18/2011 47.00 47.00 48.50 47.00 1,150 11/17/2011 47.00 47.00 48.50 47.00 593 11/16/2011 47.00 47.00 47.00 46.00 1,600 11/15/2011 47.00 47.00 48.50 47.00 0 11/14/2011 47.00 47.00 47.00 46.00 0 11/11/2011 47.00 47.00 47.00 46.00 0 11/10/2011 47.00 47.00 48.50 47.00 0 11/09/2011 47.00 47.00 47.00 46.00 0 11/08/2011 47.00 47.00 47.00 46.00 0 11/07/2011 47.00 47.00 47.00 46.00 0 11/04/2011 47.00 47.00 47.00 46.00 14,000 11/03/2011 47.00 47.00 48.50 47.00 0 11/02/2011 47.00 47.00 46.00 47.00 0 11/01/2011 47.00 47.00 48.00 47.00 0 10/31/2011 47.00 47.00 48.00 47.00 0 10/28/2011 47.00 47.00 48.00 47.00 7,000 10/26/2011 47.00 47.00 48.00 47.00 4,583 10/26/2011 47.00 47.00 48.00 47.00 0 10/25/2011 47.00 47.00 48.00 47.00 0 10/24/2011 47.00 47.00 47.00 46.50 0 10/21/2011 47.00 47.00 47.50 47.00 15,806 10/20/2011 47.00 47.00 48.00 47.00 151 10/19/2011 47.00 46.50 47.50 46.50 0 10/18/2011 46.50 46.50 47.50 46.50 75,833 10/17/2011 46.50 46.50 47.50 46.50 75,833 10/17/2011 46.50 46.50 47.50 46.50 75,833 10/14/2011 46.50 46.50 46.50 46.00 5,600 10/13/2011 46.50 46.00 46.50 46.00 0 10/12/2011 46.00 46.00 46.00 46.00 0 10/11/2011 46.00 46.00 46.00 46.00 0 10/10/2011 46.00 46.00 46.00 45.50 2,450 10/07/2011 46.00 46.00 45.50 46.00 0 10/06/2011 46.00 46.00 46.00 46.00 0 10/05/2011 46.00 46.00 46.00 45.50 1,786 10/04/2011 46.00 47.00 47.00 45.50 2,500 10/04/2011 46.00 47.00 47.00 45.50 2,500 10/03/2011 47.00 47.00 47.50 46.50 0 09/30/2011 47.00 47.00 47.00 46.50 300,500 09/29/2011 47.00 47.00 47.00 46.50 908,306 09/28/2011 47.00 47.00 47.00 46.50 32,558 09/27/2011 47.00 46.00 47.00 46.00 0 09/26/2011 46.00 46.00 47.00 45.00 10,000 09/23/2011 46.00 46.50 47.00 46.00 0 09/22/2011 46.50 46.50 47.00 46.50 0 09/21/2011 46.50 46.00 46.50 46.00 10,389 09/20/2011 46.50 45.00 46.50 45.00 14,524 09/19/2011 45.00 45.00 45.00 45.00 2,625 09/16/2011 45.00 44.50 45.50 44.50 15,232 09/15/2011 44.50 44.00 45.50 44.00 1,000 09/14/2011 44.00 46.00 46.00 44.00 0 09/13/2011 46.00 46.00 46.00 46.00 0 09/12/2011 46.00 46.00 46.50 46.00 7,524 09/09/2011 45.50 45.50 46.50 45.50 8,000 09/08/2011 45.50 44.00 45.50 44.00 51,620 09/07/2011 44.00 54.00 53.00 53.00 29,180 09/06/2011 53.00 54.00 54.00 53.00 21,114 09/05/2011 54.00 54.50 55.00 54.00 25,000 09/02/2011 54.50 54.00 55.00 54.00 0 09/01/2011 54.00 56.00 56.00 54.00 0 08/31/2011 56.00 55.50 56.00 55.00 2,100 08/30/2011 55.50 54.50 55.50 53.50 3,500 08/29/2011 54.50 54.00 54.50 54.00 4,570 08/26/2011 54.00 54.00 54.00 54.00 4,570 08/25/2011 54.00 54.00 54.00 54.00 0 08/24/2011 54.00 54.00 54.00 54.00 0 08/23/2011 54.00 54.00 54.00 54.00 4,000 08/22/2011 54.00 54.00 54.00 54.00 100 08/19/2011 54.00 54.00 54.00 54.00 0 08/18/2011 54.00 54.00 54.00 54.00 34,000 08/16/2011 52.00 52.00 52.00 52.00 1,287 08/15/2011 52.00 52.00 52.00 52.00 0 08/12/2011 52.00 52.00 52.00 52.00 0 08/11/2011 52.00 52.00 52.00 52.00 5,015 08/10/2011 52.00 52.00 52.50 52.00 4,300 08/09/2011 52.00 54.00 54.00 52.00 4,400 08/08/2011 54.00 54.00 54.00 52.50 2,330 08/05/2011 54.00 56.50 57.50 54.00 14,275 08/04/2011 56.50 60.00 60.00 56.50 5,860 08/03/2011 60.00 61.50 62.00 60.00 13,254 08/02/2011 61.50 61.50 62.00 61.50 6,667 08/01/2011 61.50 62.00 62.50 61.50 1,084 07/29/2011 62.00 62.50 64.00 61.50 5,597 07/28/2011 62.50 62.50 64.00 62.50 0 07/27/2011 62.50 62.50 63.50 62.00 0 07/26/2011 62.50 62.50 63.50 62.50 0 07/25/2011 62.50 62.50 63.50 62.50 0 07/22/2011 62.50 62.50 64.00 62.50 15,109 07/21/2011 62.50 62.50 64.00 62.50 2,150 07/20/2011 62.50 62.50 64.00 63.00 5,500 07/19/2011 62.50 62.50 64.00 63.00 312 07/15/2011 63.00 63.00 64.00 63.00 0 07/13/2011 63.00 63.00 64.00 63.00 3,050 07/12/2011 63.00 63.00 64.00 63.00 1,500 07/11/2011 63.00 63.00 64.00 63.00 0 07/07/2011 63.00 63.00 63.50 62.50 750 07/06/2011 63.00 63.00 63.00 63.00 0 07/05/2011 63.00 63.00 63.50 62.50 1,600 07/04/2011 63.00 63.00 63.50 62.50 0 07/01/2011 63.00 63.00 64.00 63.00 2,000 06/30/2011 63.00 63.00 64.00 63.00 0 06/29/2011 63.00 63.25 64.50 63.00 11,812 06/28/2011 63.25 63.25 64.50 63.25 0 06/27/2011 63.25 63.25 64.50 63.25 7,812 06/24/2011 63.25 63.25 64.50 63.25 3,000 06/22/2011 63.25 63.25 64.50 63.25 60 06/20/2011 63.25 63.25 64.00 63.00 235,000 06/17/2011 63.25 63.25 64.50 63.25 0 06/16/2011 63.25 63.25 64.50 63.25 0 06/15/2011 63.25 63.25 63.75 62.50 11,850 06/14/2011 63.25 63.25 64.50 63.25 0 06/10/2011 63.25 63.25 64.50 63.25 0 06/09/2011 63.25 63.25 64.50 63.25 400 06/08/2011 63.25 63.25 64.50 63.25 16,400 06/07/2011 63.25 63.25 64.50 63.25 7,500 06/06/2011 63.25 63.25 64.50 63.25 10,000 06/03/2011 63.25 63.25 63.78 63.78 4,000 06/02/2011 63.25 63.25 64.50 63.25 0 06/01/2011 63.25 63.25 63.75 62.50 10,977 05/31/2011 63.00 63.25 63.75 62.50 11,769 05/27/2011 63.25 63.00 63.75 62.50 38 05/26/2011 63.00 63.25 64.25 63.00 2,500 05/25/2011 63.25 63.25 64.50 63.25 5,870 05/24/2011 63.25 63.25 64.50 63.25 4,895 05/23/2011 63.25 63.25 64.50 63.25 3,270 05/20/2011 63.25 63.25 63.75 62.50 3,750 05/19/2011 63.25 63.00 64.50 63.25 0 05/18/2011 63.00 63.25 63.08 63.08 1,612 05/17/2011 63.25 63.00 64.00 64.00 4,000 05/13/2011 63.00 63.00 64.00 63.75 17,595 05/13/2011 63.00 63.00 64.00 63.75 17,595 05/12/2011 63.00 63.00 62.91 62.00 0 05/11/2011 63.00 63.00 62.91 62.00 0 05/10/2011 63.00 63.00 64.00 64.00 8,250 05/09/2011 63.00 63.00 62.91 62.91 0 05/06/2011 63.00 63.00 62.91 62.91 0 05/05/2011 63.00 63.00 62.91 62.91 0 05/04/2011 63.00 63.00 62.91 62.91 0 05/03/2011 63.00 63.00 63.90 63.00 33,000 04/28/2011 63.00 63.00 63.00 63.00 14,150 04/27/2011 63.00 63.00 63.00 63.00 10,000 04/26/2011 63.50 63.50 63.50 63.00 11,546 04/21/2011 63.50 63.50 63.50 63.50 2,500 04/20/2011 63.50 64.00 64.00 63.50 15,100 04/19/2011 67.00 67.00 67.00 67.00 118,245 04/18/2011 67.00 68.00 68.00 67.00 23,142 04/15/2011 67.00 67.00 68.00 66.50 54,000 04/14/2011 67.00 67.00 68.00 67.00 0 04/13/2011 67.00 67.00 68.00 67.00 45,900 04/12/2011 67.00 67.00 68.00 67.00 16,027 04/11/2011 67.00 67.00 68.00 66.90 4,482 04/08/2011 67.00 67.00 68.00 67.00 82,163 04/07/2011 67.00 67.00 68.00 68.00 4,000 04/06/2011 67.00 67.00 68.00 66.90 3,000 04/05/2011 67.00 67.00 69.50 66.90 31,000 04/04/2011 67.00 67.00 70.00 67.90 14,841 04/01/2011 67.00 67.00 68.00 66.90 2,500 03/31/2011 67.00 67.00 68.00 66.90 16,409 03/30/2011 67.00 68.00 68.00 68.00 27,500 03/29/2011 68.00 67.00 70.00 68.00 15,714 03/28/2011 67.00 67.00 68.00 67.00 3,000 03/25/2011 67.00 67.00 67.10 66.90 100 03/24/2011 67.00 67.00 68.00 66.90 17,701 03/23/2011 67.00 67.00 68.00 67.90 9,706 03/22/2011 67.00 67.00 68.00 66.90 5,650 03/21/2011 67.00 67.00 68.00 67.00 37,643 03/18/2011 67.00 67.00 68.00 66.90 2,000 03/17/2011 67.00 67.00 68.00 67.00 21,766 03/16/2011 67.00 62.00 68.00 63.95 57,675 03/15/2011 62.00 63.50 64.00 62.00 2,607 03/14/2011 63.50 63.50 62.00 62.00 0 03/11/2011 63.50 63.50 64.00 64.00 455 03/10/2011 63.50 63.50 62.00 62.00 9,832 03/09/2011 63.50 63.50 64.00 64.00 173 03/08/2011 63.50 63.50 64.00 62.00 0 03/07/2011 63.50 63.50 64.00 62.00 2,307 03/04/2011 63.50 64.50 63.10 63.00 5,500 03/03/2011 64.50 64.00 65.00 63.00 6,500 03/02/2011 64.00 64.50 65.00 64.00 5,140 03/01/2011 64.50 64.50 65.00 63.00 2,000 02/28/2011 64.50 64.50 63.00 63.00 11,500 02/25/2011 64.50 64.50 65.00 65.00 0 02/24/2011 64.50 64.50 65.00 65.00 4,000 02/23/2011 64.50 64.50 66.00 66.00 0 02/22/2011 64.50 64.50 66.00 66.00 7,754 02/21/2011 64.50 65.00 67.00 67.00 4,000 02/18/2011 65.00 64.50 64.50 64.50 0 02/18/2011 65.00 64.50 64.50 64.50 0 02/17/2011 64.50 65.00 64.50 64.50 0 02/16/2011 65.00 63.75 64.50 64.50 12,500 02/15/2011 63.75 65.50 66.00 63.00 11,150 02/14/2011 65.50 65.50 66.00 65.00 16,497 02/11/2011 65.50 65.50 66.00 66.00 11,238 02/09/2011 65.50 66.50 67.00 65.00 22,500 02/08/2011 66.50 66.50 67.00 67.00 7,000 02/03/2011 69.00 69.00 70.00 70.00 4,000 02/02/2011 69.00 70.00 69.00 65.00 60,734 02/01/2011 70.00 70.00 71.00 69.00 0 01/31/2011 70.00 71.00 71.00 69.00 18,447 01/28/2011 71.00 72.50 71.00 70.00 20,238 01/27/2011 72.50 73.50 72.00 72.00 7,500 01/26/2011 73.50 74.50 75.00 74.00 0 01/25/2011 74.50 76.50 75.00 74.00 23,000 01/24/2011 76.50 76.50 77.00 77.00 3,500 01/20/2011 76.50 76.50 77.90 77.00 2,875 01/19/2011 76.50 75.50 77.00 74.00 36,758 01/18/2011 75.50 74.00 77.50 74.00 15,000 01/14/2011 73.50 74.50 75.00 72.00 13,000 01/13/2011 74.50 74.50 77.00 73.00 6,737 01/12/2011 74.50 74.50 76.00 73.00 35,649 01/11/2011 74.50 74.50 75.00 75.00 0 01/10/2011 74.50 75.00 75.00 75.00 0 01/07/2011 75.00 75.50 75.50 75.00 0 01/06/2011 75.00 76.50 78.00 74.00 14,518 01/05/2011 76.50 77.50 79.00 75.00 9,000 01/04/2011 77.50 79.00 79.00 77.50 29,711 12/31/2010 81.00 76.50 81.00 76.50 17,500 12/30/2010 77.50 76.50 77.50 76.50 3,000 12/29/2010 77.50 77.50 78.50 78.50 0 12/24/2010 77.50 77.50 78.50 78.50 0 12/23/2010 77.50 77.50 78.50 78.50 1,600 12/22/2010 77.50 74.50 77.00 77.00 6,217 12/21/2010 74.50 76.50 75.00 75.00 4,000 12/20/2010 76.50 76.50 78.00 78.00 0 12/17/2010 76.50 76.50 78.00 78.00 0 12/16/2010 76.50 76.50 78.00 78.00 1,000 12/15/2010 76.50 76.50 80.00 78.50 0 12/14/2010 76.50 76.50 80.00 78.50 11,579 12/13/2010 76.50 76.50 78.90 78.50 0 12/10/2010 76.50 76.50 78.90 78.50 0 12/09/2010 76.50 76.50 78.90 78.50 10,616 12/08/2010 76.50 76.50 78.90 73.00 0 12/07/2010 76.50 78.50 78.90 73.00 3,724 12/06/2010 78.50 78.50 80.90 75.00 9,165 12/03/2010 78.50 78.50 76.75 76.75 1,000 12/02/2010 78.50 78.50 75.00 75.00 0 12/01/2010 78.50 78.50 75.00 75.00 0 11/30/2010 78.50 78.50 75.00 75.00 0 11/29/2010 78.50 78.50 75.00 75.00 0 11/26/2010 78.50 78.50 75.00 75.00 0 11/25/2010 78.50 78.50 75.00 75.00 0 11/24/2010 78.50 78.50 75.00 75.00 5,063 11/23/2010 78.50 78.50 81.00 81.00 3,645 11/22/2010 78.50 78.50 75.00 75.00 0 11/19/2010 78.50 78.50 75.00 75.00 0 11/18/2010 78.50 78.50 75.00 75.00 318 11/17/2010 78.50 79.50 77.00 77.00 0 11/16/2010 79.50 79.50 77.00 77.00 2,000 11/15/2010 79.50 78.50 82.00 75.00 5,700 11/12/2010 78.50 78.50 80.00 77.00 0 11/11/2010 78.50 78.50 80.00 77.00 0 11/10/2010 78.50 78.50 80.00 77.00 0 11/09/2010 78.50 78.50 80.00 77.00 0 11/08/2010 78.50 78.50 80.00 77.00 0 11/05/2010 78.50 78.00 80.00 77.00 2,093,079 11/04/2010 78.50 78.00 79.00 79.00 632 11/03/2010 78.00 78.00 80.00 80.00 0 11/02/2010 78.00 78.00 80.00 80.00 1,000 11/01/2010 78.00 78.00 79.00 79.00 2,265 10/29/2010 78.00 79.00 79.00 79.00 1,198 10/28/2010 78.00 78.00 81.00 79.00 0 10/27/2010 78.00 78.00 81.00 79.00 18,539 10/26/2010 78.00 79.00 80.00 75.00 0 10/25/2010 78.00 78.00 80.00 75.00 0 10/22/2010 78.00 78.00 80.00 75.00 0 10/21/2010 78.00 79.00 80.00 75.00 1,149 10/20/2010 78.00 79.00 80.00 80.00 25 10/19/2010 79.00 79.00 81.50 80.00 0 10/18/2010 79.00 79.00 80.00 81.50 8,131 10/15/2010 79.00 79.00 80.00 80.00 1,109 10/14/2010 79.00 79.00 80.00 80.00 1,250 10/13/2010 79.00 79.50 78.00 78.00 0 10/12/2010 79.50 80.50 80.50 79.50 5,000 10/11/2010 80.50 80.50 83.00 78.00 0 10/08/2010 80.50 81.50 83.00 78.00 44,472 10/07/2010 81.50 81.50 84.50 84.50 709 10/06/2010 81.50 81.50 84.50 84.50 410 10/05/2010 81.50 81.50 84.50 84.50 960 10/04/2010 81.50 81.50 79.50 79.50 0 10/01/2010 81.50 81.50 79.50 79.50 1,365 09/30/2010 81.50 81.50 78.00 78.00 3,000 09/29/2010 81.50 81.50 84.50 79.50 434 09/28/2010 81.50 81.50 83.87 83.87 0 09/27/2010 81.50 81.50 83.87 83.87 90,000 09/24/2010 81.50 81.00 84.00 84.00 90,000 09/23/2010 81.00 80.00 83.00 83.00 250 09/22/2010 80.00 80.00 82.00 77.00 5,614 09/21/2010 80.00 80.00 82.00 82.00 3,400 09/20/2010 80.00 80.00 82.00 82.00 1,204 09/17/2010 80.00 80.00 83.00 83.00 5,750 09/16/2010 80.00 80.00 78.00 77.00 19,000 09/15/2010 80.00 77.50 79.88 79.88 25,000 09/14/2010 44.00 46.00 46.00 44.00 0 09/14/2010 77.50 77.50 79.50 79.50 2,500 09/13/2010 77.50 77.50 79.00 79.00 153 09/10/2010 77.50 77.00 79.50 74.00 20,564 09/09/2010 77.00 76.50 78.00 78.00 5,525 09/08/2010 76.50 76.50 75.00 73.00 177,324 09/07/2010 76.50 76.50 75.00 75.00 716 09/06/2010 76.50 71.50 79.90 75.00 21,500 09/03/2010 71.50 71.50 73.00 68.00 1,545 09/02/2010 71.50 71.50 71.50 71.50 0 09/01/2010 71.50 71.50 71.50 71.50 0 08/31/2010 71.50 71.50 71.50 71.50 0 08/27/2010 71.50 71.50 71.50 71.50 0 08/26/2010 71.50 71.50 71.50 71.50 7,500 08/25/2010 71.50 71.50 72.50 72.50 2,365 08/24/2010 71.50 71.50 71.50 71.50 5,000 08/23/2010 71.50 71.50 72.50 72.50 0 08/20/2010 71.50 71.50 72.50 72.50 5 08/19/2010 71.50 71.50 73.00 73.00 0 08/18/2010 71.50 71.50 73.00 73.00 0 08/17/2010 71.50 71.50 71.50 71.50 0 08/16/2010 71.50 71.50 71.50 71.50 0 08/13/2010 71.50 71.50 71.50 71.50 0 08/12/2010 71.50 71.50 71.50 71.50 0 08/11/2010 71.50 71.50 71.50 71.50 0 08/10/2010 71.50 71.50 71.50 71.50 0 08/09/2010 71.50 72.50 73.00 71.50 7,000 08/06/2010 72.50 72.50 72.50 72.50 10,000 08/05/2010 72.50 71.50 72.50 71.50 11,000 08/04/2010 71.50 70.00 72.00 69.00 3,824 08/03/2010 70.00 70.00 72.00 70.00 5,000 08/02/2010 70.00 70.00 70.00 70.00 0 07/30/2010 70.00 70.00 70.00 70.00 0 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