MetaStock(tm) data file \\DPR\

TICKER PER
DATE
DPR
D
12/12/2007
DPR
D
12/13/2007
DPR
D
12/14/2007
DPR
D
11/15/2007
DPR
D
12/16/2007
DPR
D
12/17/2007
DPR
D
12/18/2007
DPR
D
12/19/2007
DPR
D
12/20/2007
DPR
D
2/19/2011
DPR
D
12/22/2007
DPR
D
12/23/2007
DPR
D
12/24/2007
DPR
D
12/25/2007
DPR
D
12/26/2007
DPR
D
12/27/2007
DPR
D
12/28/2007
DPR
D
12/29/2007
DPR
D
12/30/2007
DPR
D
12/31/2007
DPR
D
1/1/2008
DPR
D
1/2/2008
DPR
D
1/3/2008
DPR
D
1/4/2008
DPR
D
1/5/2008
DPR
D
1/6/2008
DPR
D
1/7/2008
DPR
D
1/8/2008
DPR
D
1/9/2008
DPR
D
1/10/2008
DPR
D
1/11/2008
DPR
D
1/12/2008
DPR
D
1/13/2008
DPR
D
1/14/2008
DPR
D
1/15/2008
DPR
D
1/16/2008
DPR
D
1/17/2008
DPR
D
1/18/2008
DPR
D
1/19/2008
DPR
D
1/21/2008
DPR
D
1/21/2008
DPR
D
1/22/2008
DPR
D
1/23/2008
DPR
D
1/24/2008
DPR
D
1/25/2008
DPR
D
1/26/2008
DPR
D
1/27/2008
DPR
D
1/28/2008
DPR
D
1/29/2008
DPR
D
1/30/2008

TIME
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00

OPEN
HIGH
LOW
CLOSE
VOLUME
93.058
96.778 91.2029 92.1304
468018
89.338 90.2656 88.4105
89.338
190552
89.338 90.2656 88.4105 88.4105
129950
87.9418 87.9418 86.5456 87.0143
77573
84.6807
85.618 84.6807 84.6807
122443
83.7532 86.5456 83.7532
85.618
93704
84.6807 84.6807 82.8256 83.2845
114803
81.4294 81.8883 80.0332 80.0332
61380
79.0959 82.8256
78.637 81.4294
59701
80.9608 80.9608
78.637
78.637
66368
77.6997 78.1683 76.3132 76.3132
91779
74.4483
74.917 73.0521 73.0521
128814
73.0521 75.3759 73.0521 75.3759
35939
77.2408 79.0959 77.2408 79.0959
80830
80.0332 80.0332 76.3132 77.2408
87897
76.7721
78.637 76.7721 78.1683
56454
78.1683 78.1683 77.6997 77.6997
41255
76.7721 77.6997 76.7721 77.2408
54395
77.2408 78.1683 77.2408 78.1683
41613
78.1683 79.0959 78.1683
78.637
114065
79.0959 79.5645
78.637 79.0959
115192
80.4921 80.9608 80.0332 80.0332
147259
80.9608 80.9608 80.0332 80.0332
97862
80.0332 80.0332 79.0959 79.0959
29589
77.2408 78.1683 75.8446 78.1683
80902
79.0959 79.0959 77.2408 77.2408
42556
76.3132 76.3132
74.917
74.917
83524
73.9797 74.4483 73.5208 74.4483
130739
74.4483 75.3759 74.4483 75.3759
58564
74.4483
74.917 73.5208 73.5208
98323
71.6559 72.5835 70.2597 70.2597
130995
72.5835 73.5208 72.5835 73.5208
96336
73.5208 74.4483 71.1873 72.5835
91420
71.6559 73.9797 71.6559 73.9797
25769
72.5835 73.5208 72.1246 72.5835
61524
70.7284 71.6559 70.7284 71.1873
85234
69.7911 69.7911 68.8635 68.8635
95199
71.6559 71.6559 66.5397 66.5397
52101
66.5397 67.4673 66.5397 66.9986
107490
66.9986 66.9986 66.5397 66.9986
60325
69.3322 70.2597 68.3949 70.2597
90765
73.5208 73.5208 73.5208 73.5208
152565
73.0521 73.5208 71.6559 73.0521
79642
75.8446 76.3132 74.4483 76.3132
170458
76.7819 76.7819 73.4622 73.9406
42914
73.4622 73.4622 72.0465 72.5151
56761
74.4093 74.4093 72.5151 72.5151
51138
72.5151 72.5151 71.0994 72.5151
31259
69.1955 71.0994 69.1955 69.6739
115130
69.1955 70.1425 68.2484 69.1955
74654

DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR

D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D

1/31/2008
2/1/2008
2/2/2008
2/3/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/9/2008
2/10/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/16/2008
2/17/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/23/2008
2/24/2008
2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/1/2008
3/2/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/8/2008
3/9/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/15/2008
3/16/2008
3/17/2008
3/18/2008
3/19/2008
3/20/2008
3/21/2008
3/22/2008

00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00

65.8856
63.0346
60.1933
63.513
63.0346
61.6188
61.1404
59.2462
55.4579
52.6069
50.2441
52.6069
54.9795
57.3521
54.0324
54.0324
54.9795
53.554
54.0324
50.7128
51.6598
49.297
49.7657
45.9773
43.224
45.3134
45.6942
45.6942
46.446
46.8268
47.2076
47.3931
47.3931
48.8186
49.7657
50.7128
49.7657
48.8186
49.297
48.8186
50.7128
51.6598
52.6069
52.1383
50.7128
51.1912
52.1383
53.554
53.554
52.1383
51.6598
50.2441

68.2484
63.0346
63.513
66.3542
63.9816
64.4601
61.1404
59.7247
55.9266
52.6069
50.2441
52.6069
54.9795
57.3521
54.0324
55.9266
54.9795
55.9266
54.0324
51.1912
52.1383
50.7128
49.7657
45.9773
45.4989
45.3134
45.6942
46.0652
46.446
46.8268
47.2076
47.3931
47.8715
48.8186
49.7657
50.7128
50.2441
49.7657
49.7657
49.7657
50.7128
51.6598
52.6069
52.1383
52.6069
51.6598
52.6069
53.554
53.554
52.1383
52.1383
51.6598

65.8856
63.0346
60.1933
63.513
63.0346
60.1933
59.7247
57.3521
54.9795
52.6069
50.2441
52.6069
54.9795
54.0324
53.0853
54.0324
54.5108
53.554
52.6069
50.7128
50.2441
48.8186
47.3931
45.4989
43.224
45.1181
45.6942
45.6942
46.446
46.8268
47.2076
47.3931
47.3931
48.8186
49.7657
50.7128
49.7657
48.8186
48.8186
48.8186
49.7657
51.6598
51.1912
51.6598
50.7128
50.7128
52.1383
52.6069
52.1383
51.1912
51.1912
50.2441

65.8856
63.0346
63.513
66.3542
63.0346
60.1933
60.1933
57.8207
54.9795
52.6069
50.2441
52.6069
54.9795
54.9795
54.0324
54.9795
54.9795
54.9795
53.0853
50.7128
50.2441
49.297
47.8715
45.4989
43.224
45.3134
45.6942
46.0652
46.446
46.8268
47.2076
47.3931
47.8715
48.8186
49.7657
50.7128
49.7657
49.7657
48.8186
49.7657
50.7128
51.6598
52.6069
51.6598
50.7128
51.6598
52.6069
53.0853
52.1383
52.1383
51.1912
51.6598

103383
67577
89392
83954
48117
109702
60110
71725
96510
79744
47574
37271
2509
329065
140971
136413
98917
113020
211354
250878
183578
254678
204901
210207
358767
82551
3380
543
3585
20
10
522
328
1024
165460
67228
250468
124840
84558
55317
218011
19747
199586
140029
87549
118336
230076
155412
75637
29538
90273
117046

DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR

D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D

3/23/2008
3/24/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/29/2008
3/30/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/5/2008
4/6/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/12/2008
4/13/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/19/2008
4/20/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/26/2008
4/27/2008
4/28/2008
4/29/2008
4/30/2008
5/1/2008
5/2/2008
5/3/2008
5/4/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/10/2008
5/11/2008
5/12/2008
5/13/2008

00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00

50.7128
49.7657
48.8186
47.8422
46.9635
48.0375
48.3304
48.8186
47.9399
46.9635
46.0848
45.206
44.3273
43.4485
42.6674
41.8864
41.1053
40.3242
39.5431
38.762
38.0785
40.2265
41.0076
41.7887
42.5698
43.3509
42.9604
43.3509
44.6202
45.8895
47.2564
48.6233
49.795
51.2595
52.7241
54.1886
55.6532
57.1178
58.5823
58.0941
61.0232
62.4878
63.9524
65.4169
67.3697
68.346
71.2751
69.3224
67.3697
65.4169
63.4642
61.9996

50.7128
49.7657
48.8186
47.8422
47.4517
48.0375
48.8186
49.3068
48.8186
47.0611
46.0848
46.3777
45.206
43.4485
42.6674
41.8864
41.1053
40.3242
39.5431
38.762
39.4454
40.2265
41.0076
41.7887
42.5698
43.3509
44.6202
43.9367
44.6202
45.8895
47.2564
48.6233
49.795
51.2595
52.7241
54.1886
55.6532
57.1178
58.5823
59.5587
61.0232
62.4878
63.9524
65.4169
67.3697
69.3224
71.2751
71.7633
67.3697
65.4169
63.4642
64.9287

50.7128
49.7657
48.8186
47.8422
46.9635
46.8658
47.8422
48.5257
47.8422
46.9635
46.0848
45.206
44.3273
43.4485
42.6674
41.8864
41.1053
40.3242
39.5431
38.762
38.0785
40.2265
41.0076
41.7887
42.5698
41.7887
42.2769
43.3509
44.6202
45.8895
47.2564
47.4517
49.3068
51.2595
52.7241
54.1886
55.6532
57.1178
55.6532
56.6296
61.0232
62.4878
63.9524
65.4169
67.3697
65.4169
71.2751
69.3224
67.3697
65.4169
63.4642
61.9996

50.7128
49.7657
48.8186
47.8422
47.1588
48.0375
48.8186
48.8186
47.8422
46.9635
46.0848
45.206
44.3273
43.4485
42.6674
41.8864
41.1053
40.3242
39.5431
38.762
39.4454
40.2265
41.0076
41.7887
42.5698
43.3509
44.6202
43.3509
44.6202
45.8895
47.2564
48.6233
49.795
51.2595
52.7241
54.1886
55.6532
57.1178
58.0941
59.5587
61.0232
62.4878
63.9524
65.4169
67.3697
69.3224
71.2751
69.3224
67.3697
65.4169
63.4642
61.9996

44358
36154
23587
27756
178969
90181
84343
59721
144760
358839
109190
157041
72390
15496
14882
17667
666
3800
4414
1680
57243
12270
727
3277
615
162889
40138
33133
77081
124389
10037
156344
97371
1188
8491
7763
3124
18712
296639
227987
17268
93847
10969
93550
23106
346743
58031
177074
65580
113
113
248338

DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR

D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D

5/14/2008
5/15/2008
5/16/2008
5/17/2008
5/18/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/24/2008
5/25/2008
5/26/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
5/31/2008
6/1/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/7/2008
6/8/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/14/2008
6/15/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/21/2008
6/22/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/28/2008
6/29/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/4/2008

00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00

60.5351
60.0469
63.4642
64.9287
61.9996
60.5351
59.0705
57.6059
61.5114
62.976
61.5114
62.976
64.4405
61.9996
63.9524
65.4169
68.346
68.346
64.4405
64.4405
67.3697
67.3697
70.2988
68.346
65.4169
67.3697
70.787
68.346
67.8578
64.9287
65.4169
66.3933
62.4878
59.5587
60.5351
56.6296
58.5823
53.2123
57.1178
59.5587
58.5823
58.0941
59.0705
62.976
60.0469
60.5351
60.5351
61.9996
58.5823
56.6296
55.6532
54.1886

61.0232
61.9996
63.4642
64.9287
62.4878
61.9996
59.0705
60.0469
61.5114
62.976
61.5114
62.976
64.4405
63.4642
63.9524
65.4169
68.346
68.346
66.3933
67.3697
68.346
67.3697
70.2988
73.2279
66.3933
67.8578
70.787
69.8106
68.346
67.8578
68.346
66.3933
62.4878
61.9996
63.4642
58.5823
58.5823
54.6768
57.1178
59.5587
60.5351
60.5351
60.0469
62.976
63.4642
60.5351
62.4878
62.4878
59.5587
58.5823
56.1414
56.6296

60.5351
60.0469
63.4642
61.9996
61.9996
60.5351
59.0705
57.6059
60.5351
60.5351
60.5351
61.9996
63.4642
61.9996
62.976
65.4169
67.8578
64.9287
64.4405
62.976
64.4405
67.3697
68.346
68.346
64.9287
65.4169
69.8106
68.346
66.8815
64.9287
65.4169
63.9524
61.9996
59.5587
59.0705
56.1414
54.1886
53.2123
57.1178
59.5587
57.1178
57.6059
58.5823
61.0232
60.0469
60.5351
59.5587
60.5351
58.5823
56.6296
55.6532
54.1886

60.5351
61.9996
63.4642
63.4642
61.9996
60.5351
59.0705
60.0469
61.5114
61.5114
61.5114
62.976
63.4642
62.4878
63.9524
65.4169
68.346
67.3697
64.4405
67.3697
64.4405
67.3697
70.2988
68.346
64.9287
67.8578
70.2988
68.8342
67.8578
67.8578
66.3933
64.9287
61.9996
60.5351
59.0705
56.1414
55.6532
54.6768
57.1178
59.5587
60.5351
57.6059
60.0469
62.4878
63.4642
60.5351
61.5114
61.5114
59.5587
58.5823
55.6532
56.6296

136925
160523
85449
176173
135225
148745
82387
162131
95343
77481
60950
114219
91748
87159
95558
149042
330059
109262
231326
180403
131261
93428
279719
56433
153620
121347
75002
74101
112037
97524
61759
67249
320155
294201
93550
297028
174175
165009
32692
112672
114034
57990
69656
102471
48721
19603
40528
11881
23526
24540
78310
32252

DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR

D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D

7/5/2008
7/6/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/12/2008
7/13/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/19/2008
7/20/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/26/2008
7/27/2008
7/28/2008
7/29/2008
7/30/2008
7/31/2008
8/1/2008
8/2/2008
8/3/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/9/2008
8/10/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/16/2008
8/17/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/23/2008
8/24/2008
8/25/2008

00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00

54.6768
53.7005
56.1414
57.1178
59.0705
52.7241
50.7713
48.2328
46.0848
43.6438
41.4958
39.4454
37.4927
35.6376
37.2974
32.2203
30.8533
34.4659
36.1258
37.8832
38.0785
37.1021
37.1021
35.247
31.8297
34.173
36.8092
33.4896
33.1966
33.1966
30.7557
29.3888
28.4124
29.1935
29.6817
28.9982
29.2912
29.6817
28.6077
29.6817
32.025
31.2439
28.803
28.9006
30.2675
29.877
28.3148
31.2439
30.3652
28.9006
30.1699
28.4124

59.0705
56.1414
56.6296
57.1178
59.0705
52.7241
50.7713
48.721
46.0848
43.6438
41.4958
39.4454
37.4927
35.8328
37.395
35.5399
33.9777
34.4659
36.1258
37.8832
39.7383
38.2738
37.1021
35.247
34.6612
36.0281
36.8092
34.6612
33.1966
33.1966
31.7321
30.2675
28.6077
29.6817
29.6817
29.2912
29.6817
29.877
29.6817
30.8533
32.2203
32.2203
30.2675
30.2675
30.2675
31.0486
30.2675
31.7321
30.3652
30.2675
30.1699
29.7793

54.6768
53.7005
54.6768
57.1178
54.6768
52.7241
50.2831
48.2328
45.8895
43.6438
41.4958
39.4454
37.4927
35.6376
33.8801
32.2203
30.8533
33.9777
36.1258
37.8832
37.8832
37.1021
35.247
33.4896
31.8297
33.1966
35.1494
33.4896
31.9274
32.2203
30.6581
29.1935
28.3148
28.803
28.9982
27.9242
29.2912
29.3888
28.6077
29.5841
31.2439
31.0486
28.803
28.9006
29.0959
28.9006
28.3148
31.2439
30.1699
28.803
29.7793
28.4124

55.6532
56.1414
54.6768
57.1178
55.165
52.7241
50.7713
48.2328
45.8895
43.6438
41.4958
39.4454
37.4927
35.6376
33.8801
32.4155
32.9037
34.4659
36.1258
37.8832
39.0549
37.1021
35.247
33.4896
34.6612
36.0281
35.1494
33.4896
32.2203
32.2203
30.6581
29.1935
28.3148
29.6817
28.9982
28.3148
29.6817
29.6817
29.6817
30.8533
32.2203
32.2203
30.2675
30.2675
30.2675
28.9006
30.2675
31.7321
30.1699
28.803
29.7793
28.803

13601
66819
63019
20371
54580
73538
43662
83984
139855
26844
22491
32621
43887
207738
127154
180403
122668
36625
206100
12424
143204
59475
82878
87846
39104
26476
58052
27264
19849
12188
74521
75944
72565
64115
45454
42033
78587
66532
75176
75535
68570
75484
46919
22082
31740
28432
17606
33543
16592
14789
1536
22932

DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR

D
D
D
D
D
D
D
D

8/26/2008
8/27/2008
8/28/2008
8/29/2008
8/30/2008
8/31/2008
9/1/2008
9/2/2008

00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00

29.2912
28.803
28.803
29.2912
28.803
28.3148
29.2912
29.2912

29.2912
30.1699
29.2912
29.2912
29.2912
29.2912
29.7793
29.6817

29.0959
28.803
28.803
28.803
28.803
28.3148
29.1935
29.2912

29.0959
29.2912
29.2912
28.803
29.2912
29.1935
29.7793
29.6817

25728
6012
5295
17278
1239
4609
26025
1588

O/I
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

0
0
0
0
0
0
0
0

TICKER
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR
DPR

PER
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D
D

S LIU CA TT C NGY TH 2 CC NM
DATE
TIME
OPEN
HIGH
LOW
12/17/2007 00:00:00
83.7532 86.5456 83.7532
12/24/2007 00:00:00
73.0521 75.3759 73.0521
12/31/2007 00:00:00
78.1683 79.0959 78.1683
1/7/2008 00:00:00
76.3132 76.3132
74.917
1/14/2008 00:00:00
71.6559 73.9797 71.6559
1/21/2008 00:00:00
66.9986 66.9986 66.5397
1/21/2008 00:00:00
69.3322 70.2597 68.3949
1/28/2008 00:00:00
72.5151 72.5151 71.0994
2/4/2008 00:00:00
63.0346 63.9816 63.0346
2/11/2008 00:00:00
52.6069 52.6069 52.6069
2/18/2008 00:00:00
54.0324 54.0324 52.6069
2/25/2008 00:00:00
45.3134 45.3134 45.1181
3/3/2008 00:00:00
47.3931 47.8715 47.3931
3/10/2008 00:00:00
48.8186 49.7657 48.8186
3/17/2008 00:00:00
52.1383 52.6069 52.1383
3/24/2008 00:00:00
49.7657 49.7657 49.7657
3/31/2008 00:00:00
47.9399 48.8186 47.8422
4/7/2008 00:00:00
41.8864 41.8864 41.8864
4/14/2008 00:00:00
41.0076 41.0076 41.0076
4/21/2008 00:00:00
45.8895 45.8895 45.8895
4/28/2008 00:00:00
55.6532 55.6532 55.6532
5/5/2008 00:00:00
65.4169 65.4169 65.4169
5/12/2008 00:00:00
63.4642 63.4642 63.4642
5/19/2008 00:00:00
60.5351 61.9996 60.5351
5/26/2008 00:00:00
64.4405 64.4405 63.4642
6/2/2008 00:00:00
64.4405 67.3697
62.976
6/9/2008 00:00:00
70.787
70.787 69.8106
6/16/2008 00:00:00
59.5587 61.9996 59.5587
6/23/2008 00:00:00
58.5823 60.5351 57.1178
6/30/2008 00:00:00
61.9996 62.4878 60.5351
7/7/2008 00:00:00
56.1414 56.6296 54.6768
7/14/2008 00:00:00
43.6438 43.6438 43.6438
7/21/2008 00:00:00
30.8533 33.9777 30.8533
7/28/2008 00:00:00
35.247
35.247 33.4896
8/4/2008 00:00:00
30.7557 31.7321 30.6581
8/11/2008 00:00:00
29.6817
29.877 29.3888
8/18/2008 00:00:00
30.2675 30.2675 29.0959
8/25/2008 00:00:00
28.4124 29.7793 28.4124
9/1/2008 00:00:00
29.2912 29.7793 29.1935

CLOSE VOLUME
85.618
93704
75.3759
35939
78.637
114065
74.917
83524
73.9797
25769
66.9986
60325
70.2597
90765
72.5151
31259
63.0346
48117
52.6069
37271
53.0853
211354
45.3134
82551
47.8715
328
49.7657
55317
52.6069
230076
49.7657
36154
47.8422
144760
41.8864
17667
41.0076
727
45.8895
124389
55.6532
3124
65.4169
93550
63.4642
113
60.5351
148745
63.4642
91748
67.3697
180403
70.2988
75002
60.5351
294201
60.5351
114034
61.5114
11881
54.6768
63019
43.6438
26844
32.9037
122668
33.4896
87846
30.6581
74521
29.6817
66532
30.2675
31740
28.803
22932
29.7793
26025

O/I
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0