CALCULATION
OF REGISTRATION FEE
|
||||
Title of Each Class of Securities Offered(1) |
Maximum
Aggregate
Offering
Price(1)
|
Amount
of
Registration
Fee(1)
|
||
Knock-In
Reverse Exchangeable Securities
|
$5,171,000
|
$368.69
|
Pricing
Supplement
|
Pricing
Supplement No. 032 to
|
(To Product
Supplement No. 1-I Dated September 29, 2009,
|
Registration
Statement Nos. 333-162193 and 333-162193-01
|
Prospectus
Supplement Dated September 29, 2009
|
Dated December
23, 2009
|
and Prospectus
Dated September 29, 2009)
|
Rule 424
(b)(2)
|
ABN
AMRO BANK N.V. Reverse Exchangeable Securities
fully and unconditionally
guaranteed by ABN AMRO Holding N.V.
|
|||
Issuer:
|
ABN AMRO Bank
N.V.
|
Pricing
Date:
|
December 23,
2009
|
Lead
Agent:
|
RBS
Securities Inc.
|
Settlement
Date:
|
December 31,
2009
|
Offering
Period:
|
December 7,
2009 – December 23, 2009
|
Determination
Date:
|
March 26,
20101
|
Issue
Price:
|
100%
|
Maturity
Date:
|
March 31,
2010
|
1Subject
to certain adjustments as described in the accompanying Product
Supplement
|
|||||||
Underlying
Shares
|
Ticker
|
Principal
Amount
|
Annualized
Coupon Rate2
|
Annualized
Interest Rate
|
Annualized
Put Premium
|
Knock-In
Level
|
CUSIP
|
Las Vegas
Sands Corp.
|
LVS
|
$ 790,000
|
25.00%
|
0.16%
|
24.84%
|
65%
|
00083JLW6
|
Palm,
Inc.
|
PALM
|
$ 434,000
|
21.35%
|
0.16%
|
21.19%
|
60%
|
00083JLX4
|
CBS
Corporation
|
CBS
|
$ 291,000
|
17.50%
|
0.16%
|
17.34%
|
75%
|
00083JLY2
|
United States
Steel Corporation
|
X
|
$ 61,000
|
17.15%
|
0.16%
|
16.99%
|
75%
|
00083JLZ9
|
DryShips,
Inc.
|
DRYS
|
$ 52,000
|
16.00%
|
0.16%
|
15.84%
|
65%
|
00083JMA3
|
Research In
Motion Limited
|
RIMM
|
$ 701,000
|
15.35%
|
0.16%
|
15.19%
|
75%
|
00083JMB1
|
First Solar,
Inc.
|
FSLR
|
$ 457,000
|
14.75%
|
0.16%
|
14.59%
|
70%
|
00083JMC9
|
Arch Coal,
Inc.
|
ACI
|
$ 98,000
|
14.50%
|
0.16%
|
14.34%
|
75%
|
00083JMD7
|
The Mosaic
Company
|
MOS
|
$ 250,000
|
14.50%
|
0.16%
|
14.34%
|
75%
|
00083JME5
|
Starwood
Hotels & Resorts Worldwide, Inc.
|
HOT
|
$ 75,000
|
14.50%
|
0.16%
|
14.34%
|
75%
|
00083JMF2
|
Elan
Corporation, plc**
|
ELN
|
$ 35,000
|
14.35%
|
0.16%
|
14.19%
|
70%
|
00083JMG0
|
Freeport-McMoRan
Copper & Gold Inc.
|
FCX
|
$ 254,000
|
13.45%
|
0.16%
|
13.29%
|
75%
|
00083JMH8
|
Ford Motor
Company
|
F
|
$1,101,000
|
13.15%
|
0.16%
|
12.99%
|
75%
|
00083JMJ4
|
Bank of
America Corporation
|
BAC
|
$ 507,000
|
13.00%
|
0.16%
|
12.84%
|
80%
|
00083JMK1
|
Peabody
Energy Corporation
|
BTU
|
$ 65,000
|
12.35%
|
0.16%
|
12.19%
|
75%
|
00083JML9
|
2The
Securities have a term of three months, so you will receive a pro rated
amount of this per annum rate based on such three-month
period.
**This offering is linked to
American Depositary Shares, or ADSs, each ADS representing one ordinary share,
par value Euro 0.05
per ordinary share, of Elan Corporation, plc.
|
Underlying
Shares
|
Page
Number
|
Initial
Price
|
Knock-In
Price
|
Redemption
Amount
|
Aggregate Agent’s
Commission3
|
Aggregate
Proceeds to Issuer
|
Las Vegas
Sands Corp.
|
15
|
$ 15.60
|
$ 10.14
|
64.103
|
$10,862.50
|
$ 779,137.50
|
Palm,
Inc.
|
16
|
$ 10.83
|
$ 6.50
|
92.336
|
$ 5,967.50
|
$ 428,032.50
|
CBS
Corporation
|
17
|
$ 13.95
|
$ 10.46
|
71.685
|
$ 4,001.25
|
$ 286,998.75
|
United States
Steel Corporation
|
18
|
$ 55.01
|
$ 41.26
|
18.179
|
$ 838.75
|
$ 60,161.25
|
DryShips,
Inc.
|
19
|
$ 6.11
|
$ 3.97
|
163.666
|
$ 715
|
$ 51,285
|
Research In
Motion Limited
|
20
|
$ 67.62
|
$ 50.72
|
14.789
|
$ 9,638.75
|
$ 691,361.25
|
First Solar,
Inc.
|
21
|
$132.58
|
$ 92.81
|
7.543
|
$ 6,283.75
|
$ 450,716.25
|
Arch Coal,
Inc.
|
22
|
$ 23.26
|
$ 17.45
|
42.992
|
$ 1,347.50
|
$ 96,652.50
|
The Mosaic
Company
|
23
|
$ 60.30
|
$ 45.23
|
16.584
|
$ 3,437.50
|
$ 246,562.50
|
Starwood
Hotels & Resorts Worldwide, Inc.
|
24
|
$ 36.86
|
$
27.65
|
27.130
|
$ 1,031.25
|
$ 73,968.75
|
Elan
Corporation, plc**
|
25
|
$ 6.51
|
$ 4.56
|
153.610
|
$ 481.25
|
$ 34,518.75
|
Freeport-McMoRan
Copper & Gold Inc.
|
26
|
$ 80.93
|
$
60.70
|
12.356
|
$ 3,492.50
|
$ 250,507.50
|
Ford Motor
Company
|
27
|
$ 10.08
|
$ 7.56
|
99.206
|
$15,138.75
|
$1,085,861.25
|
Bank of
America Corporation
|
28
|
$ 15.19
|
$12.15
|
65.833
|
$ 6,971.25
|
$ 500,028.75
|
Peabody
Energy Corporation
|
29
|
$ 47.69
|
$35.77
|
20.969
|
$ 893.75
|
$ 64,106.25
|
3For
all offerings, the agent will receive a commission of 1.375%. For
additional information see “Plan of Distribution (Conflicts of Interest)”
in this Pricing Supplement.
|
Offerings:
|
This Pricing
Supplement relates to fifteen separate offerings of securities (“the
Securities”). Each Security offered is linked to one, and only one, of the
Underlying Shares. The Underlying Shares are set forth in the table below.
You may participate in any of the Securities offerings or, at your
election, in two or more of the offerings. This Pricing Supplement does
not, however, allow you to purchase a Security linked to a basket of some
or all of the Underlying Shares described below. Each Security
has a term of three months.
|
Coupon
Payment Dates:
|
Coupons on
the Securities are payable monthly in arrears on the last day of each
month starting on January 31, 2010 and ending on the maturity
date.
|
Initial
Price:
|
100% of the
closing price of the applicable Underlying Shares on the Pricing Date,
subject to adjustment as described in the accompanying Product
Supplement.
|
Knock-In
Level:
|
A percentage
of the applicable initial price, as set forth in the table
above.
|
Redemption
Amount:
|
For each
$1,000 face amount of Security, a number of the applicable Underlying
Shares linked to such Security equal to $1,000 divided by the applicable
initial price.
|
Payment
at Maturity:
|
The payment
at maturity for each Security is based on the performance of the
applicable Underlying Shares linked to such Security:
(i) If
the closing price of the applicable Underlying Shares has not fallen below
the applicable knock-in level on any trading day from but not including
the Pricing Date to and including the determination date, we will pay you
the face amount of each Security in cash.
(ii)
If the closing price of the applicable Underlying Shares has fallen below
the applicable knock-in level on any trading day from but not including
the Pricing Date to and including the determination date:
(a)
we will deliver to you a number of the applicable Underlying Shares equal
to the applicable redemption amount, in the event that the closing price
of the applicable Underlying Shares on the determination date is below the
applicable initial price; or
(b)
we will pay you the face amount of each Security in cash, in the event
that the closing price of the applicable Underlying Shares on the
determination date is at or above the applicable initial
price.
You will
receive cash in lieu of fractional shares. If due to events beyond our
reasonable control, as determined by us in our sole discretion, the
applicable Underlying Shares are not available for delivery at maturity we
may pay you, in lieu of the applicable redemption amount, the cash value
of the applicable redemption amount, determined by multiplying the
applicable redemption amount by the closing price of the applicable
Underlying Shares on the determination date.
Any payment
at maturity is subject to the creditworthiness of ABN AMRO Bank N.V. and
ABN AMRO Holding N.V., as
guarantor.
|
Trustee:
|
Wilmington
Trust Company
|
Securities
Administrator:
|
Citibank,
N.A.
|
Denomination:
|
$1,000
|
Settlement:
|
DTC, Book
Entry, Transferable
|
Status:
|
Unsecured,
unsubordinated obligations of the Issuer and fully and unconditionally
guaranteed by the Issuer’s parent company, ABN AMRO Holding
N.V.
|
||
Selling
Restriction:
|
Sales in the
European Union must comply with the Prospectus
Directive
|
·
|
Product
Supplement No. 1-I dated September 29, 2009:
|
·
|
Prospectus
Supplement dated September 29,
2009:
|
·
|
Prospectus
dated September 29, 2009:
|
Hypothetical
Initial Price:
|
$45.00
|
Hypothetical
Knock-In level:
|
$36.00 (80%
of the hypothetical Initial Price)
|
Hypothetical
Annual Interest on the Security:
|
12.00% per
annum or 3.00% over the life of the hypothetical
security
|
Hypothetical
Term of the Security:
|
3
Months
|
Hypothetical
Exchange Factor:
|
1.0 (we have
assumed that no market disruption event occurs and the calculation agent
does not need to adjust the exchange factor for any adjustment events
during the term of the Securities).
|
Assumed
Underlying Shares Closing Price on Determination Date
|
Hypothetical
Value of Payment at Maturity(a)
|
Hypothetical
Total Coupon
(Payable
in Three Monthly Coupon Payments)(b)
|
Hypothetical
Total Return(c)
over
the life of the security
|
Hypothetical
Total Return(c)
over
the life of the security
|
$45.00 or
greater
|
$1,000.00
|
$30.00
|
$1,030.00
|
3.00%
|
$43.88
|
$ 975.10
|
$30.00
|
$1,005.10
|
0.51%
|
$42.75
|
$ 949.99
|
$30.00
|
$ 979.99
|
-
2.00%
|
$41.85
|
$ 929.99
|
$30.00
|
$ 959.99
|
-4.00%
|
$39.97
|
$ 888.21
|
$30.00
|
$ 918.21
|
-8.18%
|
$37.97
|
$ 843.77
|
$30.00
|
$ 873.77
|
-12.62%
|
$30.38
|
$ 675.10
|
$30.00
|
$ 705.10
|
-29.49%
|
$21.27
|
$ 472.66
|
$30.00
|
$ 502.66
|
-49.73%
|
$10.64
|
$ 236.44
|
$30.00
|
$ 266.44
|
-73.36%
|
$ 5.32
|
$ 118.22
|
$30.00
|
$ 148.22
|
-85.18%
|
$ 0.00
|
$ 0.00
|
$30.00
|
$ 30.00
|
-97.00%
|
Assumed
Underlying Shares Closing Price on Determination Date
|
Hypothetical
Value of Payment at Maturity(d)
|
Hypothetical
Total Coupon
(Payable
in Three Monthly Coupon Payments)(b)
|
Hypothetical
Total Return(c)
over
the life of the security
|
|
$45.00 or
greater
|
$1,000.00
|
$30.00
|
$1,030.00
|
3.00%
|
$40.50
|
$1,000.00
|
$30.00
|
$1,030.00
|
3.00%
|
$38.48
|
$1,000.00
|
$30.00
|
$1,030.00
|
3.00%
|
$36.00
|
$1,000.00
|
$30.00
|
$1,030.00
|
3.00%
|
(a)
|
Based on the
assumptions set forth above, if the closing price of the Underlying Shares
falls below $36.00 on any trading day during the knock-in period and, in
addition, the closing price of the Underlying Shares is less than $45.00
on the determination date, the payment at maturity will be made in
Underlying Shares. For determining the value of the payment at maturity,
we have assumed that the closing price of the Underlying Shares will be
the same on the maturity date as on the determination
date.
|
(b)
|
Coupons on
the Securities will be computed on the basis of a 360-day year of twelve
30-day months, or, in the case of an incomplete month, the number of
actual days elapsed. Accordingly, depending on the number of days in any
monthly coupon payment period, the coupon payable in such period and,
consequently, the total coupons payable over the term of the Securities,
may be less than the amount reflected in this
column.
|
(c)
|
The total
return presented is exclusive of any tax consequences of owning the
Securities. You should consult your tax advisor regarding whether owning
the Securities is appropriate for your tax situation. See the sections
titled “Risk Factors” in this Pricing Supplement and the accompanying
Product Supplement No. 1-I and “United States Federal Taxation” and
“Taxation in the Netherlands” in the accompanying Prospectus
Supplement.
|
(d)
|
Based on the
assumptions set forth above, if the closing price of the Underlying Shares
never falls below $36.00 on any trading day during the knock-in period,
the payment at maturity will be made in
cash.
|
Period
|
High
Intra-day
Price
|
Low
Intra-day
Price
|
Last Day
Closing
Price
|
2005
First
Quarter
|
$ 51.40
|
$ 41.47
|
$ 45.00
|
Second
Quarter
|
$ 45.32
|
$ 33.13
|
$ 35.75
|
Third
Quarter
|
$ 40.73
|
$ 30.97
|
$ 32.91
|
Fourth
Quarter
|
$ 46.44
|
$ 29.08
|
$ 39.47
|
2006
First
Quarter
|
$ 58.02
|
$ 38.44
|
$ 56.66
|
Second
Quarter
|
$ 78.90
|
$ 54.68
|
$ 77.86
|
Third
Quarter
|
$ 77.86
|
$ 57.71
|
$ 68.35
|
Fourth
Quarter
|
$ 97.25
|
$ 66.06
|
$ 89.48
|
2007
First
Quarter
|
$109.45
|
$ 81.01
|
$ 6.61
|
Second
Quarter
|
$ 91.91
|
$ 71.24
|
$ 76.39
|
Third
Quarter
|
$142.75
|
$ 75.56
|
$133.42
|
Fourth
Quarter
|
$148.76
|
$102.50
|
$103.05
|
2008
First
Quarter
|
$105.35
|
$ 70.00
|
$ 73.64
|
Second
Quarter
|
$ 83.13
|
$ 45.30
|
$ 47.44
|
Third
Quarter
|
$ 59.00
|
$ 30.56
|
$ 36.11
|
Fourth
Quarter
|
$ 37.00
|
$ 2.89
|
$ 5.93
|
2009
First
Quarter
|
$ 9.15
|
$ 1.38
|
$ 3.01
|
Second
Quarter
|
$ 11.84
|
$ 3.08
|
$ 7.86
|
Third
Quarter
|
$ 20.73
|
$ 6.32
|
$ 16.84
|
Fourth
Quarter (through December 23, 2009)
|
$ 18.83
|
$ 12.95
|
$ 15.60
|
Period
|
High
Intra-day
Price
|
Low
Intra-day
Price
|
Last Day
Closing
Price
|
2005
First
Quarter
|
$ 8.53
|
$5.68
|
$ 6.74
|
Second
Quarter
|
$ 8.58
|
$5.51
|
$ 7.90
|
Third
Quarter
|
$ 9.87
|
$6.84
|
$ 7.52
|
Fourth
Quarter
|
$ 8.95
|
$6.50
|
$ 8.44
|
2006
First
Quarter
|
$12.38
|
$8.49
|
$12.29
|
Second
Quarter
|
$13.22
|
$8.48
|
$ 8.55
|
Third
Quarter
|
$ 8.78
|
$7.37
|
$ 7.73
|
Fourth
Quarter
|
$ 8.94
|
$7.12
|
$ 7.48
|
2007
First
Quarter
|
$10.35
|
$7.19
|
$ 9.62
|
Second
Quarter
|
$ 9.86
|
$8.21
|
$ 8.50
|
Third
Quarter
|
$ 9.16
|
$7.18
|
$ 8.64
|
Fourth
Quarter
|
$10.20
|
$5.24
|
$ 6.34
|
2008
First
Quarter
|
$ 7.05
|
$4.21
|
$ 5.00
|
Second
Quarter
|
$ 7.36
|
$4.96
|
$ 5.39
|
Third
Quarter
|
$ 8.94
|
$5.00
|
$ 5.97
|
Fourth
Quarter
|
$ 6.48
|
$1.14
|
$ 3.07
|
2009
First
Quarter
|
$ 9.51
|
$ 3.04
|
$ 8.62
|
Second
Quarter
|
$16.74
|
$ 8.41
|
$16.57
|
Third
Quarter
|
$18.09
|
$12.37
|
$17.43
|
Fourth
Quarter (through December 23, 2009)
|
$17.74
|
$ 9.60
|
$10.83
|
Period
|
High
Intra-day
Price
|
Low
Intra-day
Price
|
Last Day
Closing
Price
|
2005
First
Quarter
|
$28.76
|
$24.90
|
$25.70
|
Second
Quarter
|
$26.74
|
$23.57
|
$23.62
|
Third
Quarter
|
$26.29
|
$23.46
|
$24.35
|
Fourth
Quarter
|
$25.97
|
$22.08
|
$24.05
|
2006
First
Quarter
|
$27.43
|
$23.85
|
$23.98
|
Second
Quarter
|
$27.24
|
$24.05
|
$27.05
|
Third
Quarter
|
$29.78
|
$25.53
|
$28.17
|
Fourth
Quarter
|
$32.04
|
$27.67
|
$31.18
|
2007
First
Quarter
|
$32.27
|
$28.45
|
$30.59
|
Second
Quarter
|
$34.02
|
$30.55
|
$33.32
|
Third
Quarter
|
$35.50
|
$28.76
|
$31.50
|
Fourth
Quarter
|
$31.68
|
$25.57
|
$27.25
|
2008
First
Quarter
|
$27.18
|
$21.00
|
$22.08
|
Second
Quarter
|
$25.00
|
$19.25
|
$19.49
|
Third
Quarter
|
$19.40
|
$14.09
|
$14.58
|
Fourth
Quarter
|
$14.61
|
$ 4.36
|
$ 8.19
|
2009
First
Quarter
|
$ 9.19
|
$ 3.06
|
$ 3.84
|
Second
Quarter
|
$ 9.15
|
$ 3.65
|
$ 6.92
|
Third
Quarter
|
$13.16
|
$ 5.65
|
$12.05
|
Fourth
Quarter (through December 23, 2009)
|
$14.55
|
$11.29
|
$13.95
|
Period
|
High
Intra-Day
Price
|
Low
Intra-Day
Price
|
Last Day
Closing
Price
|
2005
First
Quarter
|
$ 63.90
|
$ 45.20
|
$ 50.85
|
Second
Quarter
|
$ 52.12
|
$ 34.05
|
$ 34.37
|
Third
Quarter
|
$ 45.95
|
$ 34.09
|
$ 42.35
|
Fourth
Quarter
|
$ 51.45
|
$ 33.59
|
$ 48.07
|
2006
First
Quarter
|
$ 64.47
|
$ 48.05
|
$ 60.68
|
Second
Quarter
|
$ 77.52
|
$ 56.15
|
$ 70.12
|
Third
Quarter
|
$ 70.66
|
$ 53.63
|
$ 57.68
|
Fourth
Quarter
|
$ 79.01
|
$ 54.18
|
$ 73.14
|
2007
First
Quarter
|
$101.60
|
$ 68.83
|
$ 99.17
|
Second
Quarter
|
$127.26
|
$ 99.07
|
$108.75
|
Third
Quarter
|
$116.37
|
$ 74.47
|
$105.94
|
Fourth
Quarter
|
$121.11
|
$ 85.05
|
$120.91
|
2008
First
Quarter
|
$128.30
|
$ 91.11
|
$126.87
|
Second
Quarter
|
$196.00
|
$122.00
|
$184.78
|
Third
Quarter
|
$180.57
|
$ 68.63
|
$ 77.61
|
Fourth
Quarter
|
$ 77.92
|
$ 20.73
|
$ 37.20
|
2009
First
Quarter
|
$ 41.30
|
$ 16.66
|
$ 21.13
|
Second
Quarter
|
$ 43.15
|
$ 20.18
|
$ 35.74
|
Third
Quarter
|
$ 51.65
|
$ 29.36
|
$ 44.37
|
Fourth
Quarter (through December 23, 2009)
|
$ 55.11
|
$ 33.25
|
$ 55.01
|
Period
|
High
Intra-day
Price
|
Low
Intra-day
Price
|
Last Day
Closing
Price
|
2005
First
Quarter
|
$ 23.90
|
$17.90
|
$19.49
|
Second
Quarter
|
$ 19.50
|
$15.40
|
$16.51
|
Third
Quarter
|
$ 17.48
|
$13.80
|
$17.23
|
Fourth
Quarter
|
$ 17.30
|
$11.81
|
$12.22
|
2006
First
Quarter
|
$ 13.84
|
$ 9.90
|
$10.58
|
Second
Quarter
|
$ 11.25
|
$ 8.50
|
$10.79
|
Third
Quarter
|
$ 14.89
|
$10.28
|
$13.40
|
Fourth
Quarter
|
$ 18.06
|
$12.63
|
$18.01
|
2007
First
Quarter
|
$ 23.67
|
$16.85
|
$22.53
|
Second
Quarter
|
$ 44.75
|
$22.66
|
$43.38
|
Third
Quarter
|
$ 93.35
|
$43.51
|
$90.85
|
Fourth
Quarter
|
$131.34
|
$69.63
|
$77.40
|
2008
First
Quarter
|
$ 88.49
|
$48.24
|
$59.91
|
Second
Quarter
|
$116.43
|
$58.65
|
$80.18
|
Third
Quarter
|
$ 81.45
|
$30.52
|
$35.49
|
Fourth
Quarter
|
$ 38.86
|
$ 3.04
|
$10.66
|
2009
First
Quarter
|
$ 17.35
|
$ 2.73
|
$ 5.09
|
Second
Quarter
|
$ 11.48
|
$ 4.35
|
$ 5.78
|
Third
Quarter
|
$ 7.99
|
$ 4.90
|
$ 6.63
|
Fourth
Quarter (through December 23, 2009)
|
$ 7.62
|
$ 5.66
|
$ 6.11
|
Period
|
High
Intra-Day
Price
|
Low
Intra-Day
Price
|
Last Day
Closing
Price
|
2005
First
Quarter
|
$ 27.88
|
$ 20.09
|
$ 25.47
|
Second
Quarter
|
$ 28.18
|
$ 20.63
|
$ 24.58
|
Third
Quarter
|
$ 27.50
|
$ 22.38
|
$ 22.80
|
Fourth
Quarter
|
$ 23.14
|
$ 17.00
|
$ 22.00
|
2006
First
Quarter
|
$ 30.18
|
$ 20.97
|
$ 28.29
|
Second
Quarter
|
$ 29.37
|
$ 20.34
|
$ 23.26
|
Third
Quarter
|
$ 34.83
|
$ 20.71
|
$ 34.22
|
Fourth
Quarter
|
$ 47.55
|
$ 32.92
|
$ 42.59
|
2007
First
Quarter
|
$ 49.02
|
$ 39.92
|
$ 45.50
|
Second
Quarter
|
$ 66.86
|
$ 42.93
|
$ 66.66
|
Third
Quarter
|
$100.98
|
$ 61.55
|
$ 98.55
|
Fourth
Quarter
|
$137.00
|
$ 95.02
|
$113.40
|
2008
First
Quarter
|
$118.35
|
$ 80.20
|
$112.23
|
Second
Quarter
|
$148.11
|
$113.01
|
$116.90
|
Third
Quarter
|
$135.00
|
$ 60.11
|
$ 68.30
|
Fourth
Quarter
|
$ 68.23
|
$ 35.10
|
$ 40.58
|
2009
First
Quarter
|
$ 60.41
|
$ 35.05
|
$ 43.07
|
Second
Quarter
|
$ 86.00
|
$ 42.76
|
$ 71.05
|
Third
Quarter
|
$ 88.07
|
$ 63.36
|
$ 67.55
|
Fourth
Quarter (through December 23, 2009)
|
$ 71.60
|
$ 54.31
|
$ 67.62
|
Period
|
High
Intra-day
Price
|
Low
Intra-day
Price
|
Last Day
Closing
Price
|
2006
Fourth
Quarter
|
$ 30.00
|
$ 23.59
|
$ 29.80
|
2007
First
Quarter
|
$ 59.88
|
$ 27.54
|
$ 52.01
|
Second
Quarter
|
$ 91.10
|
$ 52.10
|
$ 89.29
|
Third
Quarter
|
$123.21
|
$ 74.77
|
$117.74
|
Fourth
Quarter
|
$283.00
|
$119.95
|
$267.14
|
2008
First
Quarter
|
$272.47
|
$143.34
|
$231.14
|
Second
Quarter
|
$317.00
|
$232.20
|
$272.82
|
Third
Quarter
|
$301.30
|
$176.07
|
$188.91
|
Fourth
Quarter
|
$202.88
|
$ 85.28
|
$137.96
|
2009
First
Quarter
|
$165.20
|
$100.93
|
$132.70
|
Second
Quarter
|
$207.51
|
$129.90
|
$162.12
|
Third
Quarter
|
$176.00
|
$112.12
|
$152.86
|
Fourth
Quarter (through December 23, 2009)
|
$162.20
|
$115.09
|
$132.58
|
Period
|
High
Intra-day
Price
|
Low
Intra-day
Price
|
Last Day
Closing
Price
|
2005
First
Quarter
|
$23.77
|
$16.60
|
$21.51
|
Second
Quarter
|
$27.88
|
$20.15
|
$27.24
|
Third
Quarter
|
$34.97
|
$25.14
|
$33.75
|
Fourth
Quarter
|
$41.10
|
$30.50
|
$39.75
|
2006
First
Quarter
|
$44.15
|
$34.30
|
$37.97
|
Second
Quarter
|
$56.45
|
$37.10
|
$42.37
|
Third
Quarter
|
$44.13
|
$25.88
|
$28.91
|
Fourth
Quarter
|
$37.03
|
$25.85
|
$30.03
|
2007
First
Quarter
|
$33.79
|
$27.18
|
$30.69
|
Second
Quarter
|
$42.59
|
$30.33
|
$34.80
|
Third
Quarter
|
$37.00
|
$27.76
|
$33.74
|
Fourth
Quarter
|
$45.22
|
$32.99
|
$44.93
|
2008
First
Quarter
|
$56.15
|
$32.98
|
$43.50
|
Second
Quarter
|
$77.40
|
$41.25
|
$75.03
|
Third
Quarter
|
$75.41
|
$27.90
|
$32.89
|
Fourth
Quarter
|
$32.58
|
$10.43
|
$16.29
|
2009
First
Quarter
|
$20.62
|
$11.77
|
$13.37
|
Second
Quarter
|
$19.94
|
$12.53
|
$15.37
|
Third
Quarter
|
$24.00
|
$13.01
|
$22.13
|
Fourth
Quarter (through December 23, 2009)
|
$25.86
|
$19.42
|
$23.26
|
Period
|
High
Intra-Day
Price
|
Low
Intra-Day
Price
|
Last Day
Closing
Price
|
2005
First
Quarter
|
$ 16.97
|
$14.22
|
$ 16.62
|
Second
Quarter
|
$ 16.72
|
$12.06
|
$ 15.16
|
Third
Quarter
|
$ 17.52
|
$14.72
|
$ 15.61
|
Fourth
Quarter
|
$ 15.22
|
$12.19
|
$ 14.25
|
2006
First
Quarter
|
$ 16.70
|
$13.42
|
$ 13.98
|
Second
Quarter
|
$ 16.83
|
$12.97
|
$ 15.25
|
Third
Quarter
|
$ 16.68
|
$13.67
|
$ 16.46
|
Fourth
Quarter
|
$ 22.93
|
$15.78
|
$ 20.81
|
2007
First
Quarter
|
$ 28.10
|
$18.99
|
$ 25.97
|
Second
Quarter
|
$ 39.90
|
$25.76
|
$ 38.01
|
Third
Quarter
|
$ 53.41
|
$31.66
|
$ 52.14
|
Fourth
Quarter
|
$ 95.08
|
$47.46
|
$ 91.90
|
2008
First
Quarter
|
$116.69
|
$69.17
|
$ 99.95
|
Second
Quarter
|
$159.01
|
$92.55
|
$140.96
|
Third
Quarter
|
$143.13
|
$60.60
|
$ 66.26
|
Fourth
Quarter
|
$ 69.65
|
$21.37
|
$ 33.71
|
2009
First
Quarter
|
$ 48.49
|
$30.37
|
$ 40.90
|
Second
Quarter
|
$ 57.80
|
$36.14
|
$ 43.16
|
Third
Quarter
|
$ 54.29
|
$38.37
|
$ 46.83
|
Fourth
Quarter (through December 23, 2009)
|
$ 62.45
|
$43.84
|
$ 60.30
|
Period
|
High
Intra-day
Price
|
Low
Intra-day
Price
|
Last Day
Closing
Price
|
2005
First
Quarter
|
$49.65
|
$44.44
|
$48.50
|
Second
Quarter
|
$49.31
|
$41.61
|
$47.32
|
Third
Quarter
|
$52.00
|
$43.82
|
$46.19
|
Fourth
Quarter
|
$52.70
|
$44.51
|
$51.60
|
2006
First
Quarter
|
$55.35
|
$47.66
|
$54.73
|
Second
Quarter
|
$63.64
|
$52.41
|
$60.34
|
Third
Quarter
|
$61.85
|
$49.68
|
$57.19
|
Fourth
Quarter
|
$67.95
|
$56.23
|
$62.50
|
2007
First
Quarter
|
$69.65
|
$59.64
|
$64.85
|
Second
Quarter
|
$74.35
|
$65.98
|
$67.07
|
Third
Quarter
|
$75.45
|
$52.63
|
$60.75
|
Fourth
Quarter
|
$62.83
|
$42.78
|
$44.03
|
2008
First
Quarter
|
$55.99
|
$37.40
|
$51.75
|
Second
Quarter
|
$55.34
|
$39.11
|
$40.07
|
Third
Quarter
|
$43.25
|
$25.95
|
$28.14
|
Fourth
Quarter
|
$28.55
|
$10.98
|
$17.90
|
2009
First
Quarter
|
$23.78
|
$ 9.11
|
$12.70
|
Second
Quarter
|
$26.68
|
$12.26
|
$22.20
|
Third
Quarter
|
$34.78
|
$18.49
|
$33.03
|
Fourth
Quarter (through December 23, 2009)
|
$37.06
|
$27.67
|
$36.86
|
Period
|
High
Intra-day
Price
|
Low
Intra-day
Price
|
Last Day
Closing
Price
|
2005
First
Quarter
|
$29.44
|
$ 3.00
|
$ 3.24
|
Second
Quarter
|
$ 8.40
|
$ 3.31
|
$ 6.82
|
Third
Quarter
|
$ 9.48
|
$ 6.72
|
$ 8.86
|
Fourth
Quarter
|
$14.47
|
$ 7.62
|
$13.93
|
2006
First
Quarter
|
$16.83
|
$11.88
|
$14.44
|
Second
Quarter
|
$19.35
|
$14.06
|
$16.70
|
Third
Quarter
|
$16.85
|
$13.16
|
$15.38
|
Fourth
Quarter
|
$16.14
|
$13.81
|
$14.75
|
2007
First
Quarter
|
$15.10
|
$11.70
|
$13.29
|
Second
Quarter
|
$22.40
|
$13.31
|
$21.93
|
Third
Quarter
|
$22.88
|
$16.38
|
$21.04
|
Fourth
Quarter
|
$24.90
|
$20.92
|
$21.98
|
2008
First
Quarter
|
$26.87
|
$17.82
|
$20.86
|
Second
Quarter
|
$36.00
|
$20.53
|
$35.55
|
Third
Quarter
|
$37.44
|
$ 9.55
|
$10.67
|
Fourth
Quarter
|
$11.52
|
$ 4.99
|
$ 6.00
|
2009
First
Quarter
|
$ 9.13
|
$ 4.85
|
$ 6.64
|
Second
Quarter
|
$ 8.58
|
$ 5.41
|
$ 6.37
|
Third
Quarter
|
$ 8.58
|
$ 6.44
|
$ 7.11
|
Fourth
Quarter (through December 23, 2009)
|
$ 7.16
|
$ 4.61
|
$ 6.51
|
Period
|
High
Intra-day
Price
|
Low
Intra-day
Price
|
Last Day
Closing
Price
|
2005
First
Quarter
|
$ 39.82
|
$31.86
|
$ 36.37
|
Second
Quarter
|
$ 37.02
|
$28.94
|
$ 34.38
|
Third
Quarter
|
$ 45.95
|
$34.09
|
$ 45.13
|
Fourth
Quarter
|
$ 52.34
|
$40.68
|
$ 50.43
|
2006
First
Quarter
|
$ 60.92
|
$44.16
|
$ 56.59
|
Second
Quarter
|
$ 68.36
|
$41.46
|
$ 53.30
|
Third
Quarter
|
$ 59.92
|
$45.77
|
$ 51.96
|
Fourth
Quarter
|
$ 62.14
|
$46.44
|
$ 55.73
|
2007
First
Quarter
|
$ 67.19
|
$48.98
|
$ 66.19
|
Second
Quarter
|
$ 85.50
|
$65.62
|
$ 82.82
|
Third
Quarter
|
$110.48
|
$67.08
|
$104.89
|
Fourth
Quarter
|
$120.20
|
$85.71
|
$102.44
|
2008
First
Quarter
|
$107.37
|
$69.10
|
$ 96.22
|
Second
Quarter
|
$127.23
|
$93.00
|
$117.19
|
Third
Quarter
|
$117.08
|
$51.24
|
$ 56.85
|
Fourth
Quarter
|
$ 56.20
|
$15.70
|
$ 24.44
|
2009
First
Quarter
|
$ 43.45
|
$21.17
|
$ 38.11
|
Second
Quarter
|
$ 61.55
|
$36.60
|
$ 50.11
|
Third
Quarter
|
$ 73.43
|
$43.19
|
$ 68.61
|
Fourth
Quarter (through December 23, 2009)
|
$ 87.35
|
$63.01
|
$ 80.93
|
Period
|
High
Intra-day
Price
|
Low
Intra-day
Price
|
Last Day
Closing
Price
|
2005
First
Quarter
|
$14.75
|
$10.94
|
$11.33
|
Second
Quarter
|
$11.69
|
$ 9.09
|
$10.24
|
Third
Quarter
|
$11.18
|
$ 9.55
|
$ 9.86
|
Fourth
Quarter
|
$ 9.95
|
$ 7.57
|
$ 7.72
|
2006
First
Quarter
|
$ 8.96
|
$ 7.39
|
$ 7.96
|
Second
Quarter
|
$ 8.00
|
$ 6.18
|
$ 6.93
|
Third
Quarter
|
$ 9.46
|
$ 6.07
|
$ 8.09
|
Fourth
Quarter
|
$ 9.19
|
$ 6.85
|
$ 7.51
|
2007
First
Quarter
|
$ 8.97
|
$ 7.43
|
$ 7.89
|
Second
Quarter
|
$ 9.70
|
$ 7.67
|
$ 9.42
|
Third
Quarter
|
$ 9.64
|
$ 7.49
|
$ 8.49
|
Fourth
Quarter
|
$ 9.24
|
$ 6.65
|
$ 6.73
|
2008
First
Quarter
|
$ 6.94
|
$ 4.95
|
$ 5.72
|
Second
Quarter
|
$ 8.79
|
$ 4.46
|
$ 4.81
|
Third
Quarter
|
$ 6.33
|
$ 4.17
|
$ 5.20
|
Fourth
Quarter
|
$ 4.95
|
$ 1.02
|
$ 2.29
|
2009
First
Quarter
|
$ 2.99
|
$ 1.50
|
$ 2.63
|
Second
Quarter
|
$ 6.53
|
$ 2.40
|
$ 6.07
|
Third
Quarter
|
$ 8.86
|
$ 5.25
|
$ 7.21
|
Fourth
Quarter (through December 23, 2009)
|
$ 10.11
|
$ 6.61
|
$ 10.08
|
Period
|
High
Intra-day
Price
|
Low
Intra-day
Price
|
Last Day
Closing
Price
|
2005
First
Quarter
|
$47.20
|
$43.43
|
$44.10
|
Second
Quarter
|
$47.42
|
$43.47
|
$45.61
|
Third
Quarter
|
$46.05
|
$41.14
|
$42.10
|
Fourth
Quarter
|
$47.25
|
$41.38
|
$46.15
|
2006
First
Quarter
|
$47.20
|
$42.98
|
$45.54
|
Second
Quarter
|
$50.50
|
$45.26
|
$48.10
|
Third
Quarter
|
$54.00
|
$47.59
|
$53.57
|
Fourth
Quarter
|
$55.08
|
$51.32
|
$53.39
|
2007
First
Quarter
|
$54.21
|
$48.36
|
$51.02
|
Second
Quarter
|
$52.20
|
$48.55
|
$48.89
|
Third
Quarter
|
$52.77
|
$46.52
|
$50.27
|
Fourth
Quarter
|
$52.95
|
$40.61
|
$41.26
|
2008
First
Quarter
|
$45.08
|
$33.25
|
$37.91
|
Second
Quarter
|
$41.37
|
$23.65
|
$23.87
|
Third
Quarter
|
$38.85
|
$18.44
|
$35.00
|
Fourth
Quarter
|
$38.50
|
$10.01
|
$14.08
|
2009
First
Quarter
|
$14.81
|
$ 2.53
|
$ 6.82
|
Second
Quarter
|
$15.06
|
$ 6.45
|
$13.20
|
Third
Quarter
|
$18.25
|
$11.27
|
$16.92
|
Fourth
Quarter (through December 23, 2009)
|
$18.59
|
$14.58
|
$15.19
|
Period
|
High
Intra-day
Price
|
Low
Intra-day
Price
|
Last Day
Closing
Price
|
2005
First
Quarter
|
$23.83
|
$17.20
|
$21.70
|
Second
Quarter
|
$26.43
|
$18.42
|
$24.36
|
Third
Quarter
|
$40.26
|
$24.35
|
$39.49
|
Fourth
Quarter
|
$40.70
|
$33.10
|
$38.58
|
2006
First
Quarter
|
$49.15
|
$38.61
|
$47.20
|
Second
Quarter
|
$71.43
|
$43.83
|
$52.20
|
Third
Quarter
|
$56.00
|
$30.85
|
$34.43
|
Fourth
Quarter
|
$45.49
|
$31.88
|
$37.83
|
2007
First
Quarter
|
$41.76
|
$33.89
|
$37.67
|
Second
Quarter
|
$52.20
|
$37.41
|
$45.30
|
Third
Quarter
|
$47.74
|
$35.97
|
$44.82
|
Fourth
Quarter
|
$62.55
|
$44.49
|
$61.64
|
2008
First
Quarter
|
$63.96
|
$42.05
|
$51.00
|
Second
Quarter
|
$88.69
|
$49.38
|
$88.05
|
Third
Quarter
|
$88.26
|
$39.10
|
$45.00
|
Fourth
Quarter
|
$43.98
|
$16.01
|
$22.75
|
2009
First
Quarter
|
$30.95
|
$20.17
|
$25.04
|
Second
Quarter
|
$37.44
|
$23.64
|
$30.16
|
Third
Quarter
|
$41.54
|
$27.20
|
$37.22
|
Fourth
Quarter (through December 23, 2009)
|
$48.00
|
$34.54
|
$47.69
|