TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE SU46005RMFS3 2007-08-24 49.25 49.25 49.25 49.25 458 49.25 SU46005RMFS3 2007-08-27 49.25 49.25 49.25 49.25 5000 49.25 SU46005RMFS3 2007-08-28 SU46005RMFS3 2007-08-29 SU46005RMFS3 2007-08-30 SU46005RMFS3 2007-08-31 SU46005RMFS3 2007-09-03 SU46005RMFS3 2007-09-04 SU46005RMFS3 2007-09-05 SU46005RMFS3 2007-09-06 SU46005RMFS3 2007-09-07 SU46005RMFS3 2007-09-10 48 48 48 48 1 48 SU46005RMFS3 2007-09-11 48.2 48.2 48.2 48.2 1 48.2 SU46005RMFS3 2007-09-12 SU46005RMFS3 2007-09-13 48.8 48.8 48.8 48.8 9 48.8 SU46005RMFS3 2007-09-14 SU46005RMFS3 2007-09-17 SU46005RMFS3 2007-09-18 48.7 48.7 48.5 48.5 3 48.6333 SU46005RMFS3 2007-09-19 49.25 49.25 49.25 49.25 13 49.25 SU46005RMFS3 2007-09-20 SU46005RMFS3 2007-09-21 SU46005RMFS3 2007-09-24 SU46005RMFS3 2007-09-25 47.6 47.6 47.6 47.6 5200 47.6 SU46005RMFS3 2007-09-26 48 49.139 48 49.139 3000 48.1519 SU46005RMFS3 2007-09-27 49.09 49.09 48.1 49 4791 48.9937 SU46005RMFS3 2007-09-28 49.1 49.1 48 48 50006 48.0202 SU46005RMFS3 2007-10-01 SU46005RMFS3 2007-10-02 49 49 48.25 48.25 4100 48.2518 SU46005RMFS3 2007-10-03 SU46005RMFS3 2007-10-04 SU46005RMFS3 2007-10-05 SU46005RMFS3 2007-10-08 49 49 49 49 10 49 SU46005RMFS3 2007-10-09 SU46005RMFS3 2007-10-10 SU46005RMFS3 2007-10-11 SU46005RMFS3 2007-10-12 SU46005RMFS3 2007-10-15 SU46005RMFS3 2007-10-16 49 49 49 49 3000 49 SU46005RMFS3 2007-10-17 49 49.05 49 49.05 10000 49.025 SU46005RMFS3 2007-10-18 SU46005RMFS3 2007-10-19 SU46005RMFS3 2007-10-22 SU46005RMFS3 2007-10-23 SU46005RMFS3 2007-10-24 49 49 49 49 5000 49 SU46005RMFS3 2007-10-25 SU46005RMFS3 2007-10-26 SU46005RMFS3 2007-10-29 SU46005RMFS3 2007-10-30 SU46005RMFS3 2007-10-31 48.722 48.722 48.722 48.722 20 48.722 SU46005RMFS3 2007-11-01 SU46005RMFS3 2007-11-02 SU46005RMFS3 2007-11-06 SU46005RMFS3 2007-11-07 SU46005RMFS3 2007-11-08 SU46005RMFS3 2007-11-09 SU46005RMFS3 2007-11-12 49.2 49.2 49.2 49.2 6110 49.2 SU46005RMFS3 2007-11-13 49.35 49.35 49.35 49.35 13890 49.35 SU46005RMFS3 2007-11-14 SU46005RMFS3 2007-11-15 SU46005RMFS3 2007-11-16 SU46005RMFS3 2007-11-19 SU46005RMFS3 2007-11-20 SU46005RMFS3 2007-11-21 SU46005RMFS3 2007-11-22 SU46005RMFS3 2007-11-23 SU46005RMFS3 2007-11-26 SU46005RMFS3 2007-11-27 SU46005RMFS3 2007-11-28 SU46005RMFS3 2007-11-29 SU46005RMFS3 2007-11-30 SU46005RMFS3 2007-12-03 SU46005RMFS3 2007-12-04 SU46005RMFS3 2007-12-05 SU46005RMFS3 2007-12-06 SU46005RMFS3 2007-12-07 SU46005RMFS3 2007-12-10 SU46005RMFS3 2007-12-11 SU46005RMFS3 2007-12-12 SU46005RMFS3 2007-12-13 SU46005RMFS3 2007-12-14 SU46005RMFS3 2007-12-17 SU46005RMFS3 2007-12-18 SU46005RMFS3 2007-12-19 SU46005RMFS3 2007-12-20 SU46005RMFS3 2007-12-21 SU46005RMFS3 2007-12-24 SU46005RMFS3 2007-12-25 SU46005RMFS3 2007-12-26 49.35 49.35 49.35 49.35 130587 49.35 SU46005RMFS3 2007-12-27 49.35 49.35 49.35 49.35 10000 49.35 SU46005RMFS3 2007-12-28 SU46005RMFS3 2008-01-09 SU46005RMFS3 2008-01-10 SU46005RMFS3 2008-01-11 49.99 49.99 49.99 49.99 13979 49.99 SU46005RMFS3 2008-01-14 50.5 50.5 50.5 50.5 6021 50.5 SU46005RMFS3 2008-01-15 SU46005RMFS3 2008-01-16 SU46005RMFS3 2008-01-17 SU46005RMFS3 2008-01-18 SU46005RMFS3 2008-01-21 SU46005RMFS3 2008-01-22 SU46005RMFS3 2008-01-23 SU46005RMFS3 2008-01-24 SU46005RMFS3 2008-01-25 SU46005RMFS3 2008-01-28 SU46005RMFS3 2008-01-29 SU46005RMFS3 2008-01-30 SU46005RMFS3 2008-01-31 SU46005RMFS3 2008-02-01 SU46005RMFS3 2008-02-04 SU46005RMFS3 2008-02-05 SU46005RMFS3 2008-02-06 SU46005RMFS3 2008-02-07 SU46005RMFS3 2008-02-08 SU46005RMFS3 2008-02-11 SU46005RMFS3 2008-02-12 49 49 49 49 64315 49 SU46005RMFS3 2008-02-13 SU46005RMFS3 2008-02-14 SU46005RMFS3 2008-02-15 SU46005RMFS3 2008-02-18 SU46005RMFS3 2008-02-19 SU46005RMFS3 2008-02-20 SU46005RMFS3 2008-02-21 SU46005RMFS3 2008-02-22 SU46005RMFS3 2008-02-26 49 49 49 49 49 49 SU46005RMFS3 2008-02-27 49.5 49.5 49.5 49.5 685 49.5 SU46005RMFS3 2008-02-28 50 50 50 50 100 50 SU46005RMFS3 2008-02-29 50.276 50.276 48.8 48.9 20100 48.8571 SU46005RMFS3 2008-03-03 SU46005RMFS3 2008-03-04 SU46005RMFS3 2008-03-05 SU46005RMFS3 2008-03-06 SU46005RMFS3 2008-03-07 48.9 48.9 48.9 48.9 50000 48.9 SU46005RMFS3 2008-03-11 SU46005RMFS3 2008-03-12 SU46005RMFS3 2008-03-13 SU46005RMFS3 2008-03-14 SU46005RMFS3 2008-03-17 SU46005RMFS3 2008-03-18 48.26 48.26 48.26 48.26 6 48.26 SU46005RMFS3 2008-03-19 SU46005RMFS3 2008-03-20 SU46005RMFS3 2008-03-21 SU46005RMFS3 2008-03-24 SU46005RMFS3 2008-03-25 SU46005RMFS3 2008-03-26 SU46005RMFS3 2008-03-27 SU46005RMFS3 2008-03-28 49.6 49.6 49.6 49.6 30 49.6 SU46005RMFS3 2008-03-31 50.5657 50.5657 50.5657 50.5657 30 50.5657 SU46005RMFS3 2008-04-01 SU46005RMFS3 2008-04-02 SU46005RMFS3 2008-04-03 50.5 50.5 50.5 50.5 1 50.5 SU46005RMFS3 2008-04-04 SU46005RMFS3 2008-04-07 SU46005RMFS3 2008-04-08 SU46005RMFS3 2008-04-09 SU46005RMFS3 2008-04-10 SU46005RMFS3 2008-04-11 50.56 50.56 50.56 50.56 2000 50.56 SU46005RMFS3 2008-04-14 SU46005RMFS3 2008-04-15 SU46005RMFS3 2008-04-16 SU46005RMFS3 2008-04-17 50.6 50.6 50.6 50.6 1 50.6 SU46005RMFS3 2008-04-18 SU46005RMFS3 2008-04-21 SU46005RMFS3 2008-04-22 SU46005RMFS3 2008-04-23 SU46005RMFS3 2008-04-24 SU46005RMFS3 2008-04-25 50.66 50.66 50.66 50.66 1 50.66 SU46005RMFS3 2008-04-28 SU46005RMFS3 2008-04-29 50.66 50.66 50.66 50.66 2 50.66 SU46005RMFS3 2008-04-30 SU46005RMFS3 2008-05-04 SU46005RMFS3 2008-05-05 SU46005RMFS3 2008-05-06 SU46005RMFS3 2008-05-07 SU46005RMFS3 2008-05-08 SU46005RMFS3 2008-05-12 SU46005RMFS3 2008-05-13 SU46005RMFS3 2008-05-14 SU46005RMFS3 2008-05-15 SU46005RMFS3 2008-05-16 SU46005RMFS3 2008-05-19 50.8 50.8 50.8 50.8 2 50.8 SU46005RMFS3 2008-05-20 SU46005RMFS3 2008-05-21 SU46005RMFS3 2008-05-22 SU46005RMFS3 2008-05-23 SU46005RMFS3 2008-05-26 SU46005RMFS3 2008-05-27 SU46005RMFS3 2008-05-28 SU46005RMFS3 2008-05-29 50.1 51.1 50.1 50.1 1455977 50.5931 SU46005RMFS3 2008-05-30 51.12 51.12 51.12 51.12 23 51.12 SU46005RMFS3 2008-06-02 SU46005RMFS3 2008-06-03 SU46005RMFS3 2008-06-04 SU46005RMFS3 2008-06-05 SU46005RMFS3 2008-06-06 SU46005RMFS3 2008-06-07 SU46005RMFS3 2008-06-09 SU46005RMFS3 2008-06-10 SU46005RMFS3 2008-06-11 SU46005RMFS3 2008-06-16 SU46005RMFS3 2008-06-17 SU46005RMFS3 2008-06-18 SU46005RMFS3 2008-06-19 SU46005RMFS3 2008-06-20 SU46005RMFS3 2008-06-23 SU46005RMFS3 2008-06-24 SU46005RMFS3 2008-06-25 SU46005RMFS3 2008-06-26 SU46005RMFS3 2008-06-27 SU46005RMFS3 2008-06-30 61.12 61.12 61.12 61.12 1 61.12 SU46005RMFS3 2008-07-01 49.0752 48.0634 295153 SU46005RMFS3 2008-07-02 SU46005RMFS3 2008-07-03 SU46005RMFS3 2008-07-04 SU46005RMFS3 2008-07-07 SU46005RMFS3 2008-07-08 SU46005RMFS3 2008-07-09 SU46005RMFS3 2008-07-10 SU46005RMFS3 2008-07-11 SU46005RMFS3 2008-07-14 SU46005RMFS3 2008-07-15 49.0753 49.0753 407537 SU46005RMFS3 2008-07-16 49.0753 49.0753 407537 SU46005RMFS3 2008-07-17 48 48 48 48 5100 48 SU46005RMFS3 2008-07-18 48.0102 48.0102 48.01 48.01 5100 48.0101 SU46005RMFS3 2008-07-21 49.1894 48.1752 499864 49.1894 SU46005RMFS3 2008-07-22 50 50 50 50 1 50 SU46005RMFS3 2008-07-23 50 50 46.76 48.3 90010 47.287 SU46005RMFS3 2008-07-24 49.3584 49.3584 49.3584 49.3584 10 49.3584 SU46005RMFS3 2008-07-25 49.8183 49.8183 49.8183 49.8183 10 49.8183 SU46005RMFS3 2008-07-28 45.9072 45.9072 499924 SU46005RMFS3 2008-07-29 45.9072 45.9072 407537 SU46005RMFS3 2008-07-30 50.45 50.45 47 47 4000 47.8625 SU46005RMFS3 2008-07-31 57.02 57.02 48.5 55 244000 53.257 SU46005RMFS3 2008-08-01 52.1919 52.1919 407537 SU46005RMFS3 2008-08-04 51.659 51.659 193577 SU46005RMFS3 2008-08-05 51.6593 51.659 329081 SU46005RMFS3 2008-08-06 51.6593 51.6593 329081 SU46005RMFS3 2008-08-07 51.6593 51.1267 418468 SU46005RMFS3 2008-08-08 51.6593 51.1267 437825 SU46005RMFS3 2008-08-11 51.6593 51.6593 437825 SU46005RMFS3 2008-08-12 51.6593 51.6593 244248 SU46005RMFS3 2008-08-13 51.6593 51.659 437825 SU46005RMFS3 2008-08-14 51.6593 50.5942 437825 SU46005RMFS3 2008-08-15 51.6593 50.5942 437825 SU46005RMFS3 2008-08-18 51.6593 50.5942 437825 SU46005RMFS3 2008-08-19 51.6593 50.5942 437825 SU46005RMFS3 2008-08-20 52.1919 51.6593 437825 SU46005RMFS3 2008-08-21 52.1919 51.6593 437825 SU46005RMFS3 2008-08-22 52.1919 51.6593 437825 SU46005RMFS3 2008-08-25 52 51.6593 51.6593 52 348438 52 SU46005RMFS3 2008-08-26 51.3123 51.3123 154861 SU46005RMFS3 2008-08-27 51.3123 51.3123 154861 SU46005RMFS3 2008-08-28 51.3123 51.3123 154861 SU46005RMFS3 2008-08-29 56.4214 51.3123 51.3123 51.75 154861 51.705 SU46005RMFS3 2008-09-01 49.5 50.1539 50.1539 49.5 154861 49.5 SU46005RMFS3 2008-09-02 48.1562 48.1562 154861 SU46005RMFS3 2008-09-03 48.1562 48.1562 154861 SU46005RMFS3 2008-09-04 48.1562 48.1562 154861 SU46005RMFS3 2008-09-05 48.1562 48.1562 154861 SU46005RMFS3 2008-09-08 48.1562 48.1562 154861 SU46005RMFS3 2008-09-09 48.1562 48.1562 154861 SU46005RMFS3 2008-09-10 SU46005RMFS3 2008-09-11 SU46005RMFS3 2008-09-12 SU46005RMFS3 2008-09-15 SU46005RMFS3 2008-09-16 48.6527 48.6527 7500 SU46005RMFS3 2008-09-17 SU46005RMFS3 2008-09-18 50 50 50 50 1 50 SU46005RMFS3 2008-09-19 SU46005RMFS3 2008-09-22 49.7 49.7 49.7 49.7 1 49.7 SU46005RMFS3 2008-09-23 46.0381 46.0381 7500 SU46005RMFS3 2008-09-24 49.99 49.99 45 45 2000 45.0025 SU46005RMFS3 2008-09-25 SU46005RMFS3 2008-09-26 55.0025 55.0025 55.0025 55.0025 1 55.0025 SU46005RMFS3 2008-09-29 55.0025 55.0025 48.2 55.0025 3 52.735 SU46005RMFS3 2008-09-30 47.51 44.8431 44.8431 50 7500 48.7971 SU46005RMFS3 2008-10-01 SU46005RMFS3 2008-10-02 SU46005RMFS3 2008-10-03 SU46005RMFS3 2008-10-06 SU46005RMFS3 2008-10-07 45.3813 45.3813 7500 SU46005RMFS3 2008-10-08 52.9 52.9 52.9 52.9 4999 52.9 SU46005RMFS3 2008-10-09 SU46005RMFS3 2008-10-10 SU46005RMFS3 2008-10-13 SU46005RMFS3 2008-10-14 46.3119 46.3119 7500 SU46005RMFS3 2008-10-15 SU46005RMFS3 2008-10-16 SU46005RMFS3 2008-10-17 SU46005RMFS3 2008-10-20 SU46005RMFS3 2008-10-21 46.3119 46.3119 7500 SU46005RMFS3 2008-10-22 SU46005RMFS3 2008-10-23 SU46005RMFS3 2008-10-24 SU46005RMFS3 2008-10-27 56.9 56.9 56 56.8 5283001 56.7995 SU46005RMFS3 2008-10-28 56.82 52.7984 52.7984 56.82 7500 56.82 SU46005RMFS3 2008-10-29 SU46005RMFS3 2008-10-30 SU46005RMFS3 2008-10-31 49.999 52 49.999 52 3600 51.111 SU46005RMFS3 2008-11-01 SU46005RMFS3 2008-11-05 48.1822 48.1822 7500 SU46005RMFS3 2008-11-06 SU46005RMFS3 2008-11-07 SU46005RMFS3 2008-11-10 SU46005RMFS3 2008-11-11 SU46005RMFS3 2008-11-12 48.1822 48.1822 7500 SU46005RMFS3 2008-11-13 SU46005RMFS3 2008-11-14 SU46005RMFS3 2008-11-17 SU46005RMFS3 2008-11-18 SU46005RMFS3 2008-11-19 48.5 48.1822 48.1822 56.8 7500 56.7993 SU46005RMFS3 2008-11-20 56.85 56.8213 56.8213 56.85 7380000 56.85 SU46005RMFS3 2008-11-21 SU46005RMFS3 2008-11-24 SU46005RMFS3 2008-11-25 SU46005RMFS3 2008-11-26 52.8222 52.8222 7500 SU46005RMFS3 2008-11-27 43.0001 43.0001 43.0001 43.0001 1 43.0001 SU46005RMFS3 2008-11-28 46.9997 57 46.9997 57 21 56.0476 SU46005RMFS3 2008-12-01 SU46005RMFS3 2008-12-02 SU46005RMFS3 2008-12-03 52.8224 52.8224 7500 SU46005RMFS3 2008-12-04 SU46005RMFS3 2008-12-05 SU46005RMFS3 2008-12-08 SU46005RMFS3 2008-12-09 SU46005RMFS3 2008-12-10 52.8224 52.8224 7500 SU46005RMFS3 2008-12-11 SU46005RMFS3 2008-12-12 SU46005RMFS3 2008-12-15 SU46005RMFS3 2008-12-16 SU46005RMFS3 2008-12-17 52.8224 52.8224 7500 SU46005RMFS3 2008-12-18 SU46005RMFS3 2008-12-19 SU46005RMFS3 2008-12-22 56.85 56.85 56.85 56.85 1 56.85 SU46005RMFS3 2008-12-23 53.9593 53.9589 255749 SU46005RMFS3 2008-12-24 52.8233 52.8233 7500 SU46005RMFS3 2008-12-25 SU46005RMFS3 2008-12-26 SU46005RMFS3 2008-12-29 43 43 43 43 1100 43 SU46005RMFS3 2008-12-30 39.99 39.99 7500