Use of Information
Any redistribution of MFA content, including by framing, data siphoning, or similar means, is expressly prohibited without the prior written consent of Mark Farrah Associates. Any reference to the material must be properly attributed to MFA and any other data provider attributed on these pages.
The materials on this site are protected by copyright and no part of such materials may be modified, reproduced, stored in a retrieval system, transmitted (in any form or by any means), copied, distributed, used for creating derivative works or used in any other way for commercial or public purposes without 's prior written consent.
Data is provided for information purposes only, and is not intended for trading purposes. MFA shall not be liable for any errors or delays in the content, or for any actions taken in reliance thereon.
TICKER DATA
<< Back One Page
Aetna - AET
Closing Price Data
| Date | Price |
| 9/7/2010 | $28.57 |
| 9/3/2010 | $28.76 |
| 9/2/2010 | $28.41 |
| 9/1/2010 | $27.92 |
| 8/31/2010 | $26.72 |
| 8/30/2010 | $26.85 |
| 8/27/2010 | $27.33 |
| 8/26/2010 | $26.86 |
| 8/25/2010 | $27.05 |
| 8/24/2010 | $26.69 |
| 8/24/2010 | $27.15 |
| 8/20/2010 | $27.11 |
| 8/19/2010 | $27.25 |
| 8/17/2010 | $28.11 |
| 8/16/2010 | $27.86 |
| 8/13/2010 | $28.14 |
| 8/12/2010 | $28.10 |
| 8/11/2010 | $28.28 |
| 8/10/2010 | $29.67 |
| 8/9/2010 | $29.74 |
| 8/8/2010 | $28.34 |
| 8/6/2010 | $30.07 |
| 8/5/2010 | $29.42 |
| 8/4/2010 | $28.94 |
| 8/3/2010 | $28.45 |
| 8/2/2010 | $28.50 |
| 7/30/2010 | $27.85 |
| 7/29/2010 | $27.49 |
| 7/28/2010 | $27.55 |
| 7/21/2010 | $27.31 |
| 7/20/2010 | $27.70 |
| 7/19/2010 | $27.66 |
| 7/16/2010 | $27.16 |
| 7/15/2010 | $28.22 |
| 7/14/2010 | $27.76 |
| 7/13/2010 | $27.75 |
| 7/12/2010 | $27.21 |
| 7/9/2010 | $27.63 |
| 7/8/2010 | $27.64 |
| 7/7/2010 | $27.17 |
| 7/6/2010 | $26.49 |
| 7/2/2010 | $26.25 |
| 7/1/2010 | $25.99 |
| 6/30/2010 | $26.38 |
| 6/29/2010 | $26.90 |
| 6/28/2010 | $28.04 |
| 6/25/2010 | $28.47 |
| 6/24/2010 | $28.66 |
| 6/23/2010 | $28.93 |
| 6/22/2010 | $29.20 |
| 6/21/2010 | $29.91 |
| 6/18/2010 | $30.43 |
| 6/15/2010 | $29.59 |
| 6/14/2010 | $29.28 |
| 6/9/2010 | $28.81 |
| 6/8/2010 | $29.42 |
| 6/7/2010 | $29.47 |
| 6/4/2010 | $30.21 |
| 6/3/2010 | $30.42 |
| 6/2/2010 | $29.61 |
| 6/1/2010 | $28.79 |
| 5/28/2010 | $29.16 |
| 5/27/2010 | $29.21 |
| 5/26/2010 | $28.57 |
| 5/25/2010 | $28.29 |
| 5/24/2010 | $28.59 |
| 5/21/2010 | $28.74 |
| 5/20/2010 | $29.05 |
| 5/19/2010 | $29.98 |
| 5/18/2010 | $29.84 |
| 5/17/2010 | $29.89 |
| 5/14/2010 | $29.78 |
| 5/12/2010 | $30.51 |
| 5/11/2010 | $29.61 |
| 5/10/2010 | $29.46 |
| 5/7/2010 | $28.29 |
| 5/6/2010 | $28.76 |
| 5/5/2010 | $29.22 |
| 5/3/2010 | $29.67 |
| 4/30/2010 | $29.55 |
| 4/21/2010 | $31.08 |
| 4/20/2010 | $31.97 |
| 4/19/2010 | $31.94 |
| 4/16/2010 | $31.40 |
| 4/15/2010 | $31.42 |
| 4/14/2010 | $31.89 |
| 4/13/2010 | $32.35 |
| 4/12/2010 | $32.92 |
| 4/9/2010 | $33.03 |
| 4/8/2010 | $33.67 |
| 4/7/2010 | $34.30 |
| 4/6/2010 | $35.11 |
| 4/5/2010 | $35.17 |
| 4/1/2010 | $34.93 |
| 3/31/2010 | $35.11 |
| 3/30/2010 | $35.38 |
| 3/29/2010 | $34.92 |
| 3/26/2010 | $34.32 |
| 3/25/2010 | $34.79 |
| 3/24/2010 | $34.41 |
| 3/23/2010 | $34.99 |
| 3/22/2010 | $34.64 |
| 3/19/2010 | $34.46 |
| 3/18/2010 | $33.24 |
| 3/17/2010 | $31.74 |
| 3/16/2010 | $31.95 |
| 3/15/2010 | $31.62 |
| 3/12/2010 | $31.84 |
| 3/11/2010 | $32.69 |
| 3/10/2010 | $31.65 |
| 3/9/2010 | $31.23 |
| 3/8/2010 | $31.22 |
| 3/5/2010 | $31.38 |
| 3/4/2010 | $30.65 |
| 3/3/2010 | $31.28 |
| 3/2/2010 | $31.03 |
| 3/1/2010 | $30.32 |
| 2/26/2010 | $29.99 |
| 2/25/2010 | $29.97 |
| 2/24/2010 | $29.56 |
| 2/23/2010 | $28.98 |
| 2/22/2010 | $29.35 |
| 2/19/2010 | $28.93 |
| 2/18/2010 | $29.74 |
| 2/17/2010 | $29.61 |
| 2/16/2010 | $28.75 |
| 2/12/2010 | $28.63 |
| 2/11/2010 | $28.85 |
| 2/10/2010 | $28.65 |
| 2/9/2010 | $28.97 |
| 2/8/2010 | $29.20 |
| 2/5/2010 | $29.61 |
| 2/4/2010 | $29.23 |
| 2/3/2010 | $30.33 |
| 2/2/2010 | $30.28 |
| 2/1/2010 | $29.77 |
| 1/29/2010 | $29.97 |
| 1/28/2010 | $30.36 |
| 1/27/2010 | $30.43 |
| 1/26/2010 | $30.50 |
| 1/25/2010 | $30.97 |
| 1/22/2010 | $31.30 |
| 1/21/2010 | $31.88 |
| 1/20/2010 | $32.48 |
| 1/19/2010 | $32.66 |
| 1/15/2010 | $31.36 |
| 1/14/2010 | $31.41 |
| 1/13/2010 | $30.75 |
| 1/12/2010 | $30.61 |
| 1/11/2010 | $32.74 |
| 1/8/2010 | $32.70 |
| 1/7/2010 | $33.43 |
| 1/6/2010 | $32.40 |
| 1/5/2010 | $32.53 |
| 1/4/2010 | $33.00 |
| 12/31/2009 | $31.70 |
| 12/30/2009 | $32.15 |
| 12/29/2009 | $32.86 |
| 12/28/2009 | $33.44 |
| 12/24/2009 | $33.78 |
| 12/23/2009 | $33.76 |
| 12/22/2009 | $33.93 |
| 12/21/2009 | $34.04 |
| 12/18/2009 | $32.51 |
| 12/17/2009 | $32.77 |
| 12/16/2009 | $33.50 |
| 12/15/2009 | $33.25 |
| 12/14/2009 | $32.40 |
| 12/11/2009 | $31.76 |
| 12/10/2009 | $32.04 |
| 12/9/2009 | $30.47 |
| 12/8/2009 | $30.47 |
| 12/7/2009 | $29.89 |
| 12/4/2009 | $28.98 |
| 12/3/2009 | $28.65 |
| 12/2/2009 | $29.76 |
| 12/1/2009 | $29.82 |
| 11/30/2009 | $29.11 |
| 11/27/2009 | $29.44 |
| 11/25/2009 | $29.76 |
| 11/24/2009 | $29.77 |
| 11/23/2009 | $29.48 |
| 11/20/2009 | $28.40 |
| 11/19/2009 | $28.69 |
| 11/18/2009 | $29.21 |
| 11/17/2009 | $29.27 |
| 11/16/2009 | $29.65 |
| 11/13/2009 | $29.43 |
| 11/12/2009 | $29.31 |
| 11/11/2009 | $29.87 |
| 11/10/2009 | $29.80 |
| 11/9/2009 | $29.78 |
| 11/6/2009 | $29.16 |
| 11/5/2009 | $28.60 |
| 11/4/2009 | $28.01 |
| 11/3/2009 | $26.62 |
| 11/2/2009 | $26.27 |
| 10/30/2009 | $26.03 |
| 10/29/2009 | $26.65 |
| 10/28/2009 | $25.32 |
| 10/27/2009 | $26.18 |
| 10/26/2009 | $25.27 |
| 10/23/2009 | $26.07 |
| 10/22/2009 | $25.62 |
| 10/21/2009 | $25.32 |
| 10/20/2009 | $25.60 |
| 10/19/2009 | $25.25 |
| 10/16/2009 | $25.22 |
| 10/15/2009 | $25.72 |
| 10/14/2009 | $26.03 |
| 10/13/2009 | $25.54 |
| 10/12/2009 | $26.42 |
| 10/9/2009 | $25.96 |
| 10/8/2009 | $25.86 |
| 10/7/2009 | $27.06 |
| 10/6/2009 | $26.26 |
| 10/5/2009 | $26.62 |
| 10/2/2009 | $26.73 |
| 10/1/2009 | $27.58 |
| 9/30/2009 | $27.83 |
| 9/29/2009 | $28.25 |
| 9/28/2009 | $29.18 |
| 9/25/2009 | $28.94 |
| 9/24/2009 | $29.14 |
| 9/23/2009 | $29.90 |
| 9/22/2009 | $30.86 |
| 9/21/2009 | $31.00 |
| 9/18/2009 | $30.80 |
| 9/17/2009 | $31.03 |
| 9/16/2009 | $31.16 |
| 9/15/2009 | $29.97 |
| 9/14/2009 | $30.54 |
| 9/11/2009 | $30.37 |
| 9/10/2009 | $29.85 |
| 9/9/2009 | $29.25 |
| 9/8/2009 | $28.85 |
| 9/4/2009 | $29.38 |
| 9/3/2009 | $29.13 |
| 9/2/2009 | $28.68 |
| 9/1/2009 | $27.86 |
| 8/31/2009 | $28.50 |
| 8/28/2009 | $29.10 |
| 8/27/2009 | $29.45 |
| 8/26/2009 | $29.36 |
| 8/25/2009 | $29.77 |
| 8/24/2009 | $29.91 |
| 8/21/2009 | $29.62 |
| 8/20/2009 | $29.67 |
| 8/19/2009 | $29.28 |
| 8/18/2009 | $29.58 |
| 8/17/2009 | $29.63 |
| 8/14/2009 | $28.28 |
| 8/13/2009 | $28.14 |
| 8/12/2009 | $27.73 |
| 8/11/2009 | $27.35 |
| 8/10/2009 | $27.34 |
| 8/7/2009 | $27.19 |
| 8/6/2009 | $26.94 |
| 8/5/2009 | $26.38 |
| 8/4/2009 | $26.75 |
| 8/3/2009 | $26.84 |
| 7/31/2009 | $26.97 |
| 7/30/2009 | $27.32 |
| 7/29/2009 | $27.70 |
| 7/28/2009 | $28.96 |
| 7/27/2009 | $25.72 |
| 7/24/2009 | $26.44 |
| 7/23/2009 | $25.48 |
| 7/22/2009 | $24.62 |
| 7/21/2009 | $24.48 |
| 7/20/2009 | $25.44 |
| 7/17/2009 | $26.38 |
| 7/16/2009 | $26.31 |
| 7/14/2009 | $26.31 |
| 7/13/2009 | $26.33 |
| 7/10/2009 | $25.56 |
| 7/9/2009 | $25.64 |
| 7/8/2009 | $25.18 |
| 7/7/2009 | $25.94 |
| 7/6/2009 | $24.41 |
| 7/2/2009 | $24.05 |
| 7/1/2009 | $25.53 |
| 6/30/2009 | $25.05 |
| 6/29/2009 | $25.19 |
| 6/26/2009 | $25.20 |
| 6/25/2009 | $25.57 |
| 6/24/2009 | $24.67 |
| 6/23/2009 | $24.46 |
| 6/22/2009 | $24.23 |
| 6/19/2009 | $25.89 |
| 6/18/2009 | $25.22 |
| 6/17/2009 | $23.80 |
| 6/16/2009 | $23.58 |
| 6/15/2009 | $22.53 |
| 6/12/2009 | $22.97 |
| 6/10/2009 | $24.27 |
| 6/9/2009 | $23.93 |
| 6/8/2009 | $24.09 |
| 6/5/2009 | $25.40 |
| 6/4/2009 | $25.52 |
| 6/3/2009 | $26.00 |
| 6/2/2009 | $27.27 |
| 6/1/2009 | $27.37 |
| 5/29/2009 | $26.78 |
| 5/28/2009 | $26.80 |
| 5/27/2009 | $25.95 |
| 5/26/2009 | $25.72 |
| 5/22/2009 | $24.82 |
| 5/21/2009 | $25.09 |
| 5/20/2009 | $25.73 |
| 5/19/2009 | $25.19 |
| 5/15/2009 | $25.76 |
| 5/14/2009 | $26.56 |
| 5/13/2009 | $26.52 |
| 5/12/2009 | $26.26 |
| 5/11/2009 | $26.06 |
| 5/8/2009 | $27.72 |
| 5/7/2009 | $26.79 |
| 5/6/2009 | $23.87 |
| 5/5/2009 | $24.39 |
| 5/4/2009 | $23.11 |
| 5/1/2009 | $22.20 |
| 4/30/2009 | $22.01 |
| 4/29/2009 | $21.88 |
| 4/28/2009 | $24.40 |
| 4/27/2009 | $23.94 |
| 4/23/2009 | $24.10 |
| 4/22/2009 | $24.53 |
| 4/21/2009 | $24.59 |
| 4/20/2009 | $25.32 |
| 4/17/2009 | $25.78 |
| 4/16/2009 | $26.06 |
| 4/15/2009 | $27.20 |
| 4/14/2009 | $27.03 |
| 4/13/2009 | $27.52 |
| 4/9/2009 | $25.81 |
| 4/8/2009 | $25.02 |
| 4/7/2009 | $25.47 |
| 4/6/2009 | $24.77 |
| 4/3/2009 | $24.13 |
| 4/2/2009 | $25.01 |
| 4/1/2009 | $24.13 |
| 3/31/2009 | $24.33 |
| 3/30/2009 | $23.52 |
| 3/27/2009 | $24.50 |
| 3/26/2009 | $24.42 |
| 3/25/2009 | $23.46 |
| 3/24/2009 | $23.25 |
| 3/23/2009 | $24.33 |
| 3/20/2009 | $22.69 |
| 3/19/2009 | $23.74 |
| 3/18/2009 | $24.36 |
| 3/17/2009 | $23.58 |
| 3/16/2009 | $22.98 |
| 3/13/2009 | $24.31 |
| 3/12/2009 | $23.42 |
| 3/11/2009 | $21.43 |
| 3/10/2009 | $22.72 |
| 3/9/2009 | $20.42 |
| 3/6/2009 | $20.22 |
| 3/5/2009 | $18.99 |
| 3/4/2009 | $21.26 |
| 3/3/2009 | $19.78 |
| 3/2/2009 | $20.99 |
| 2/27/2009 | $23.87 |
| 2/26/2009 | $24.03 |
| 2/25/2009 | $27.08 |
| 2/24/2009 | $29.35 |
| 2/23/2009 | $27.91 |
| 2/20/2009 | $29.82 |
| 2/19/2009 | $30.47 |
| 2/18/2009 | $30.03 |
| 2/17/2009 | $30.15 |
| 2/13/2009 | $32.11 |
| 2/12/2009 | $33.06 |
| 2/11/2009 | $32.24 |
| 2/10/2009 | $32.19 |
| 2/9/2009 | $34.21 |
| 2/6/2009 | $34.52 |
| 2/5/2009 | $33.47 |
| 2/4/2009 | $32.76 |
| 2/3/2009 | $33.05 |
| 2/2/2009 | $32.21 |
| 1/30/2009 | $31.00 |
| 1/29/2009 | $32.19 |
| 1/28/2009 | $33.41 |
| 1/27/2009 | $31.48 |
| 1/26/2009 | $29.23 |
| 1/23/2009 | $29.71 |
| 1/22/2009 | $29.07 |
| 1/21/2009 | $27.52 |
| 1/20/2009 | $25.86 |
| 1/16/2009 | $27.49 |
| 1/15/2009 | $26.27 |
| 1/14/2009 | $26.11 |
| 1/13/2009 | $26.93 |
| 1/12/2009 | $28.17 |
| 1/9/2009 | $29.20 |
| 1/8/2009 | $30.00 |
| 1/7/2009 | $29.18 |
| 1/6/2009 | $30.36 |
| 1/5/2009 | $32.53 |
| 1/5/2009 | $29.24 |
| 1/4/2009 | $33.00 |
| 1/2/2009 | $29.41 |
| 12/31/2008 | $28.50 |
| 12/30/2008 | $29.36 |
| 12/29/2008 | $27.13 |
| 12/26/2008 | $27.00 |
| 12/24/2008 | $26.30 |
| 12/23/2008 | $26.19 |
| 12/22/2008 | $26.01 |
| 12/19/2008 | $26.96 |
| 12/18/2008 | $25.91 |
| 12/17/2008 | $24.42 |
| 12/16/2008 | $24.80 |
| 12/15/2008 | $23.33 |
| 12/12/2008 | $21.01 |
| 12/11/2008 | $21.28 |
| 12/10/2008 | $20.60 |
| 12/9/2008 | $20.50 |
| 12/8/2008 | $21.71 |
| 12/5/2008 | $21.26 |
| 12/4/2008 | $19.87 |
| 12/3/2008 | $20.26 |
| 12/2/2008 | $20.19 |
| 12/1/2008 | $19.76 |
| 11/28/2008 | $21.82 |
| 11/26/2008 | $21.90 |
| 11/25/2008 | $21.00 |
| 11/24/2008 | $20.14 |
| 11/21/2008 | $17.68 |
| 11/20/2008 | $18.30 |
| 11/19/2008 | $21.24 |
| 11/18/2008 | $23.29 |
| 11/17/2008 | $22.80 |
| 11/14/2008 | $23.33 |
| 11/13/2008 | $23.31 |
| 11/12/2008 | $21.81 |
| 11/11/2008 | $22.31 |
| 11/10/2008 | $23.70 |
| 11/7/2008 | $23.44 |
| 11/6/2008 | $23.38 |
| 11/5/2008 | $23.92 |
| 11/4/2008 | $24.47 |
| 11/3/2008 | $25.96 |
| 10/31/2008 | $24.87 |
| 10/30/2008 | $25.94 |
| 10/29/2008 | $25.55 |
| 10/28/2008 | $27.80 |
| 10/27/2008 | $25.37 |
| 10/24/2008 | $28.25 |
| 10/23/2008 | $29.28 |
| 10/22/2008 | $28.82 |
| 10/21/2008 | $31.20 |
| 10/20/2008 | $32.54 |
| 10/17/2008 | $30.98 |
| 10/16/2008 | $30.41 |
| 10/15/2008 | $30.61 |
| 10/14/2008 | $35.11 |
| 10/13/2008 | $32.70 |
| 10/10/2008 | $27.77 |
| 10/9/2008 | $27.00 |
| 10/8/2008 | $30.58 |
| 10/7/2008 | $31.06 |
| 10/6/2008 | $33.62 |
| 10/3/2008 | $36.40 |
| 10/2/2008 | $36.33 |
| 10/1/2008 | $37.43 |
| 9/30/2008 | $36.11 |
| 9/29/2008 | $35.25 |
| 9/26/2008 | $38.49 |
| 9/25/2008 | $37.33 |
| 9/24/2008 | $36.05 |
| 9/23/2008 | $36.79 |
| 9/22/2008 | $35.83 |
| 9/19/2008 | $38.59 |
| 9/18/2008 | $38.14 |
| 9/17/2008 | $37.40 |
| 9/16/2008 | $39.79 |
| 9/15/2008 | $41.43 |
| 9/12/2008 | $42.52 |
| 9/11/2008 | $42.89 |
| 9/10/2008 | $41.92 |
| 9/9/2008 | $41.43 |
| 9/8/2008 | $42.73 |
| 9/5/2008 | $41.42 |
| 9/4/2008 | $41.10 |
| 9/3/2008 | $43.15 |
| 9/2/2008 | $43.23 |
| 8/29/2008 | $43.14 |
| 8/28/2008 | $43.17 |
| 8/27/2008 | $42.91 |
| 8/26/2008 | $42.37 |
| 8/25/2008 | $41.63 |
| 8/22/2008 | $43.64 |
| 8/21/2008 | $42.65 |
| 8/20/2008 | $41.69 |
| 8/19/2008 | $41.69 |
| 8/18/2008 | $42.91 |
| 8/15/2008 | $43.80 |
| 8/14/2008 | $42.84 |
| 8/13/2008 | $42.98 |
| 8/12/2008 | $43.53 |
| 8/11/2008 | $43.46 |
| 8/8/2008 | $44.11 |
| 8/7/2008 | $42.92 |
| 8/6/2008 | $43.10 |
| 8/5/2008 | $43.61 |
| 8/4/2008 | $41.97 |
| 8/1/2008 | $39.96 |
| 7/31/2008 | $41.01 |
| 7/30/2008 | $40.32 |
| 7/29/2008 | $39.72 |
| 7/28/2008 | $38.72 |
| 7/25/2008 | $39.22 |
| 7/24/2008 | $39.37 |
| 7/23/2008 | $40.77 |
| 7/22/2008 | $36.16 |
| 7/21/2008 | $34.45 |
| 7/18/2008 | $35.22 |
| 7/17/2008 | $35.69 |
| 7/16/2008 | $34.41 |
| 7/15/2008 | $34.86 |
| 7/14/2008 | $36.38 |
| 7/11/2008 | $36.23 |
| 7/10/2008 | $37.11 |
| 7/9/2008 | $37.25 |
| 7/8/2008 | $37.56 |
| 7/7/2008 | $36.51 |
| 7/3/2008 | $37.14 |
| 7/2/2008 | $39.79 |
| 7/1/2008 | $39.92 |
| 6/30/2008 | $40.53 |
| 6/27/2008 | $40.31 |
| 6/26/2008 | $39.59 |
| 6/25/2008 | $40.52 |
| 6/24/2008 | $40.51 |
| 6/23/2008 | $41.12 |
| 6/20/2008 | $40.95 |
| 6/19/2008 | $41.85 |
| 6/18/2008 | $42.60 |
| 6/17/2008 | $43.67 |
| 6/16/2008 | $44.39 |
| 6/13/2008 | $44.50 |
| 6/12/2008 | $44.56 |
| 6/11/2008 | $44.73 |
| 6/10/2008 | $45.14 |
| 6/9/2008 | $46.11 |
| 6/6/2008 | $46.48 |
| 6/5/2008 | $47.49 |
| 6/4/2008 | $46.53 |
| 6/3/2008 | $45.65 |
| 6/2/2008 | $45.34 |
| 5/30/2008 | $47.16 |
| 5/29/2008 | $46.51 |
| 5/28/2008 | $45.39 |
| 5/27/2008 | $45.73 |
| 5/23/2008 | $45.61 |
| 5/22/2008 | $46.63 |
| 5/21/2008 | $44.65 |
| 5/20/2008 | $44.41 |
| 5/19/2008 | $43.81 |
| 5/16/2008 | $43.56 |
| 5/15/2008 | $42.81 |
| 5/14/2008 | $43.44 |
| 5/13/2008 | $43.61 |
| 5/12/2008 | $43.60 |
| 5/9/2008 | $43.25 |
| 5/8/2008 | $43.53 |
| 5/7/2008 | $43.72 |
| 5/6/2008 | $43.74 |
| 5/5/2008 | $43.83 |
| 5/2/2008 | $42.99 |
| 5/1/2008 | $43.16 |
| 4/30/2008 | $43.60 |
| 4/29/2008 | $44.00 |
| 4/28/2008 | $43.96 |
| 4/25/2008 | $43.91 |
| 4/24/2008 | $42.26 |
| 4/23/2008 | $43.09 |
| 4/22/2008 | $40.38 |
| 4/18/2008 | $41.79 |
| 4/17/2008 | $41.36 |
| 4/16/2008 | $41.22 |
| 4/15/2008 | $42.07 |
| 4/14/2008 | $40.71 |
| 4/11/2008 | $41.02 |
| 4/10/2008 | $42.13 |
| 4/9/2008 | $41.62 |
| 4/8/2008 | $42.28 |
| 4/7/2008 | $42.31 |
| 4/4/2008 | $42.07 |
| 4/3/2008 | $42.28 |
| 4/2/2008 | $43.04 |
| 4/1/2008 | $44.22 |
| 3/31/2008 | $42.09 |
| 3/28/2008 | $42.54 |
| 3/27/2008 | $43.25 |
| 3/26/2008 | $43.96 |
| 3/25/2008 | $45.02 |
| 3/24/2008 | $44.23 |
| 3/20/2008 | $43.09 |
| 3/19/2008 | $42.30 |
| 3/18/2008 | $42.20 |
| 3/17/2008 | $42.82 |
| 3/14/2008 | $43.72 |
| 3/13/2008 | $44.68 |
| 3/12/2008 | $44.55 |
| 3/11/2008 | $42.65 |
| 3/10/2008 | $46.51 |
| 3/7/2008 | $46.94 |
| 3/6/2008 | $48.63 |
| 3/5/2008 | $50.06 |
| 3/4/2008 | $49.14 |
| 3/3/2008 | $49.51 |
| 2/29/2008 | $49.60 |
| 2/28/2008 | $51.40 |
| 2/27/2008 | $51.91 |
| 2/26/2008 | $52.26 |
| 2/22/2008 | $50.13 |
| 2/21/2008 | $50.77 |
| 2/20/2008 | $52.13 |
| 2/19/2008 | $51.58 |
| 2/15/2008 | $50.84 |
| 2/14/2008 | $49.22 |
| 2/13/2008 | $49.26 |
| 2/12/2008 | $50.58 |
| 2/11/2008 | $50.11 |
| 2/8/2008 | $50.70 |
| 2/7/2008 | $51.96 |
| 2/6/2008 | $53.28 |
| 2/5/2008 | $52.45 |
| 2/4/2008 | $53.23 |
| 2/1/2008 | $53.22 |
| 1/31/2008 | $53.26 |
| 1/30/2008 | $53.47 |
| 1/28/2008 | $53.49 |
| 1/25/2008 | $52.60 |
| 1/24/2008 | $53.47 |
| 1/23/2008 | $54.11 |
| 1/22/2008 | $53.43 |
| 1/18/2008 | $56.09 |
| 1/17/2008 | $56.83 |
| 1/16/2008 | $58.24 |
| 1/15/2008 | $56.27 |
| 1/14/2008 | $57.84 |
| 1/11/2008 | $58.41 |
| 1/10/2008 | $59.19 |
| 1/9/2008 | $58.40 |
| 1/8/2008 | $58.34 |
| 1/7/2008 | $57.92 |
| 1/4/2008 | $55.97 |
| 1/3/2008 | $57.21 |
| 1/2/2008 | $56.64 |
| 12/31/2007 | $57.73 |
| 12/28/2007 | $57.87 |
| 12/27/2007 | $57.78 |
| 12/26/2007 | $58.82 |
| 12/24/2007 | $58.40 |
| 12/20/2007 | $58.09 |
| 12/19/2007 | $57.35 |
| 12/18/2007 | $57.72 |
| 12/17/2007 | $57.10 |
| 12/14/2007 | $57.85 |
| 12/13/2007 | $57.95 |
| 12/12/2007 | $57.75 |
| 12/11/2007 | $57.92 |
| 12/10/2007 | $59.76 |
| 12/7/2007 | $58.93 |
| 12/6/2007 | $58.48 |
| 12/5/2007 | $57.32 |
| 12/4/2007 | $56.11 |
| 12/3/2007 | $56.55 |
| 11/30/2007 | $55.88 |
| 11/29/2007 | $55.69 |
| 11/28/2007 | $56.20 |
| 11/27/2007 | $55.52 |
| 11/26/2007 | $55.42 |
| 11/23/2007 | $54.14 |
| 11/20/2007 | $55.17 |
| 11/19/2007 | $54.75 |
| 11/17/2007 | $54.92 |
| 11/15/2007 | $54.85 |
| 11/14/2007 | $54.92 |
| 11/13/2007 | $54.34 |
| 11/12/2007 | $53.96 |
| 11/9/2007 | $54.62 |
| 11/8/2007 | $54.62 |
| 11/7/2007 | $53.58 |
| 11/6/2007 | $54.60 |
| 11/2/2007 | $54.38 |
| 11/1/2007 | $55.02 |
| 10/31/2007 | $56.17 |
| 10/30/2007 | $55.29 |
| 10/29/2007 | $55.21 |
| 10/26/2007 | $55.88 |
| 10/25/2007 | $55.99 |
| 10/24/2007 | $52.90 |
| 10/23/2007 | $53.41 |
| 10/22/2007 | $53.32 |
| 10/19/2007 | $52.85 |
| 10/18/2007 | $53.85 |
| 10/17/2007 | $53.74 |
| 10/16/2007 | $52.90 |
| 10/15/2007 | $53.09 |
| 10/12/2007 | $53.14 |
| 10/11/2007 | $53.13 |
| 10/10/2007 | $54.58 |
| 10/9/2007 | $54.90 |
| 10/8/2007 | $54.17 |
| 10/5/2007 | $53.83 |
| 10/4/2007 | $53.08 |
| 10/3/2007 | $53.49 |
| 10/2/2007 | $54.39 |
| 10/1/2007 | $54.52 |
| 9/28/2007 | $54.27 |
| 9/26/2007 | $53.25 |
| 9/25/2007 | $53.30 |
| 9/24/2007 | $52.74 |
| 9/21/2007 | $52.34 |
| 9/20/2007 | $52.28 |
| 9/19/2007 | $53.12 |
| 9/18/2007 | $53.82 |
| 9/17/2007 | $51.80 |
| 9/14/2007 | $51.48 |
| 9/13/2007 | $51.00 |
| 9/12/2007 | $50.34 |
| 9/11/2007 | $50.14 |
| 9/10/2007 | $49.96 |
| 9/7/2007 | $50.24 |
| 9/6/2007 | $51.22 |
| 9/5/2007 | $50.56 |
| 9/4/2007 | $51.15 |
| 8/31/2007 | $50.91 |
| 8/30/2007 | $50.47 |
| 8/29/2007 | $50.50 |
| 8/28/2007 | $49.57 |
| 8/27/2007 | $50.00 |
| 8/24/2007 | $50.09 |
| 8/23/2007 | $49.41 |
| 8/22/2007 | $49.59 |
| 8/21/2007 | $48.69 |
| 8/20/2007 | $48.76 |
| 8/17/2007 | $49.04 |
| 8/16/2007 | $48.86 |
| 8/15/2007 | $47.14 |
| 8/14/2007 | $47.05 |
| 8/13/2007 | $48.44 |
| 8/10/2007 | $48.69 |
| 8/9/2007 | $46.95 |
| 8/8/2007 | $48.46 |
| 8/7/2007 | $49.56 |
| 8/6/2007 | $49.98 |
| 8/2/2007 | $50.71 |
| 8/1/2007 | $48.97 |
| 7/31/2007 | $48.07 |
| 7/30/2007 | $49.18 |
| 7/27/2007 | $48.65 |
| 7/26/2007 | $49.85 |
| 7/25/2007 | $50.65 |
| 7/24/2007 | $50.74 |
| 7/23/2007 | $51.10 |
| 7/20/2007 | $49.67 |
| 7/19/2007 | $50.41 |
| 7/18/2007 | $51.00 |
| 7/17/2007 | $49.94 |
| 7/16/2007 | $50.01 |
| 7/13/2007 | $50.91 |
| 7/12/2007 | $51.73 |
| 7/11/2007 | $50.39 |
| 7/10/2007 | $50.47 |
| 7/9/2007 | $50.86 |
| 7/6/2007 | $51.08 |
| 7/5/2007 | $50.45 |
| 7/3/2007 | $50.02 |
| 7/2/2007 | $50.44 |
| 6/29/2007 | $49.40 |
| 6/28/2007 | $49.85 |
| 6/27/2007 | $50.10 |
| 6/26/2007 | $49.46 |
| 6/25/2007 | $48.50 |
| 6/22/2007 | $49.11 |
| 6/21/2007 | $49.37 |
| 6/20/2007 | $49.48 |
| 6/19/2007 | $50.61 |
| 6/18/2007 | $50.50 |
| 6/15/2007 | $50.23 |
| 6/14/2007 | $50.59 |
| 6/13/2007 | $51.44 |
| 6/12/2007 | $51.77 |
| 6/11/2007 | $52.29 |
| 6/8/2007 | $52.25 |
| 6/7/2007 | $51.40 |
| 6/6/2007 | $51.32 |
| 6/5/2007 | $52.38 |
| 6/4/2007 | $52.84 |
| 6/1/2007 | $53.27 |
| 5/31/2007 | $52.93 |
| 5/30/2007 | $53.06 |
| 5/29/2007 | $52.89 |
| 5/25/2007 | $52.42 |
| 5/24/2007 | $51.60 |
| 5/23/2007 | $51.90 |
| 5/22/2007 | $52.36 |
| 5/21/2007 | $52.38 |
| 5/18/2007 | $52.29 |
| 5/17/2007 | $52.56 |
| 5/16/2007 | $52.06 |
| 5/15/2007 | $50.29 |
| 5/14/2007 | $49.78 |
| 5/11/2007 | $49.99 |
| 5/10/2007 | $49.71 |
| 5/9/2007 | $50.17 |
| 5/8/2007 | $49.95 |
| 5/7/2007 | $50.00 |
| 5/4/2007 | $48.72 |
| 5/3/2007 | $48.12 |
| 5/2/2007 | $48.27 |
| 5/1/2007 | $47.75 |
| 4/30/2007 | $46.88 |
| 4/27/2007 | $47.06 |
| 4/26/2007 | $47.22 |
| 4/25/2007 | $45.00 |
| 4/24/2007 | $45.56 |
| 4/23/2007 | $44.82 |
| 4/20/2007 | $44.86 |
| 4/19/2007 | $45.03 |
| 4/18/2007 | $45.84 |
| 4/17/2007 | $45.43 |
| 4/16/2007 | $45.36 |
| 4/13/2007 | $44.62 |
| 4/11/2007 | $44.39 |
| 4/10/2007 | $45.07 |
| 4/9/2007 | $45.31 |
| 4/6/2007 | $45.00 |
| 4/5/2007 | $44.62 |
| 4/4/2007 | $44.62 |
| 4/3/2007 | $44.83 |
| 4/2/2007 | $44.19 |
| 3/30/2007 | $43.79 |
| 3/29/2007 | $43.45 |
| 3/28/2007 | $44.13 |
| 3/27/2007 | $44.72 |
| 3/26/2007 | $45.12 |
| 3/23/2007 | $45.20 |
| 3/22/2007 | $45.63 |
| 3/21/2007 | $45.56 |
| 3/20/2007 | $44.19 |
| 3/19/2007 | $43.87 |
| 3/16/2007 | $43.19 |
| 3/15/2007 | $42.67 |
| 3/14/2007 | $42.49 |
| 3/13/2007 | $42.80 |
| 3/12/2007 | $43.45 |
| 3/9/2007 | $43.74 |
| 3/7/2007 | $44.29 |
| 3/6/2007 | $44.45 |
| 3/5/2007 | $43.45 |
| 3/2/2007 | $44.21 |
| 3/1/2007 | $44.85 |
| 2/28/2007 | $44.22 |
| 2/27/2007 | $44.28 |
| 2/26/2007 | $45.86 |
| 2/23/2007 | $46.06 |
| 2/22/2007 | $46.13 |
| 2/21/2007 | $45.83 |
| 2/20/2007 | $46.32 |
| 2/16/2007 | $45.61 |
| 2/15/2007 | $45.04 |
| 2/14/2007 | $43.64 |
| 2/13/2007 | $43.43 |
| 2/12/2007 | $43.00 |
| 2/9/2007 | $42.57 |
| 2/8/2007 | $42.93 |
| 2/7/2007 | $44.00 |
| 2/6/2007 | $43.55 |
| 2/5/2007 | $42.89 |
| 2/2/2007 | $42.52 |
| 2/1/2007 | $42.28 |
| 1/31/2007 | $42.16 |
| 1/30/2007 | $41.72 |
| 1/29/2007 | $41.05 |
| 1/26/2007 | $40.97 |
| 1/25/2007 | $41.10 |
| 1/24/2007 | $41.74 |
| 1/23/2007 | $42.18 |
| 1/22/2007 | $41.79 |
| 1/19/2007 | $41.89 |
| 1/18/2007 | $41.83 |
| 1/17/2007 | $42.27 |
| 1/16/2007 | $42.68 |
| 1/12/2007 | $42.35 |
| 1/11/2007 | $42.33 |
| 1/10/2007 | $41.00 |
| 1/9/2007 | $40.89 |
| 1/8/2007 | $41.53 |
| 1/5/2007 | $41.40 |
| 1/4/2007 | $42.12 |
| 1/3/2007 | $42.88 |
| 12/29/2006 | $43.18 |
| 12/28/2006 | $43.43 |
| 12/27/2006 | $43.71 |
| 12/26/2006 | $43.64 |
| 12/22/2006 | $43.27 |
| 12/21/2006 | $43.50 |
| 12/20/2006 | $43.51 |
| 12/19/2006 | $42.98 |
| 12/18/2006 | $43.29 |
| 12/15/2006 | $43.20 |
| 12/14/2006 | $42.60 |
| 12/13/2006 | $42.69 |
| 12/12/2006 | $43.18 |
| 12/11/2006 | $43.01 |
| 12/8/2006 | $42.38 |
| 12/7/2006 | $42.68 |
| 12/6/2006 | $42.44 |
| 12/5/2006 | $42.26 |
| 12/4/2006 | $42.27 |
| 12/1/2006 | $41.34 |
| 11/30/2006 | $41.31 |
| 11/29/2006 | $40.73 |
| 11/28/2006 | $41.40 |
| 11/27/2006 | $41.51 |
| 11/24/2006 | $41.46 |
| 11/22/2006 | $41.31 |
| 11/21/2006 | $41.10 |
| 11/20/2006 | $41.35 |
| 11/17/2006 | $41.27 |
| 11/16/2006 | $41.42 |
| 11/15/2006 | $41.44 |
| 11/14/2006 | $40.80 |
| 11/13/2006 | $40.76 |
| 11/10/2006 | $40.20 |
| 11/9/2006 | $39.07 |
| 11/8/2006 | $40.35 |
| 11/7/2006 | $41.26 |
| 11/6/2006 | $41.56 |
| 11/3/2006 | $40.54 |
| 11/2/2006 | $41.33 |
| 11/1/2006 | $40.21 |
| 10/31/2006 | $41.22 |
| 10/30/2006 | $40.71 |
| 10/27/2006 | $41.58 |
| 10/26/2006 | $41.39 |
| 10/25/2006 | $38.53 |
| 10/24/2006 | $39.55 |
| 10/23/2006 | $39.84 |
| 10/20/2006 | $40.33 |
| 10/19/2006 | $39.91 |
| 10/18/2006 | $39.84 |
| 10/17/2006 | $39.63 |
| 10/16/2006 | $39.72 |
| 10/13/2006 | $39.29 |
| 10/12/2006 | $40.22 |
| 10/11/2006 | $39.95 |
| 10/10/2006 | $39.82 |
| 10/9/2006 | $40.27 |
| 10/6/2006 | $40.32 |
| 10/5/2006 | $41.16 |
| 10/4/2006 | $40.41 |
| 10/3/2006 | $39.84 |
| 10/2/2006 | $39.09 |
| 9/29/2006 | $39.55 |
| 9/28/2006 | $38.88 |
| 9/27/2006 | $38.62 |
| 9/26/2006 | $39.25 |
| 9/25/2006 | $39.40 |
| 9/22/2006 | $38.32 |
| 9/21/2006 | $38.64 |
| 9/20/2006 | $38.97 |
| 9/19/2006 | $38.56 |
| 9/18/2006 | $38.40 |
| 9/15/2006 | $39.21 |
| 9/14/2006 | $39.82 |
| 9/13/2006 | $39.44 |
| 9/12/2006 | $39.56 |
| 9/11/2006 | $38.43 |
| 9/8/2006 | $36.50 |
| 9/7/2006 | $35.60 |
| 9/6/2006 | $36.04 |
| 9/5/2006 | $36.16 |
| 9/1/2006 | $36.79 |
| 8/31/2006 | $37.27 |
| 8/30/2006 | $38.00 |
| 8/29/2006 | $37.64 |
| 8/28/2006 | $37.67 |
| 8/25/2006 | $37.41 |
| 8/24/2006 | $37.66 |
| 8/23/2006 | $36.38 |
| 8/22/2006 | $36.40 |
| 8/21/2006 | $36.30 |
| 8/18/2006 | $36.59 |
| 8/17/2006 | $36.20 |
| 8/16/2006 | $35.63 |
| 8/15/2006 | $35.21 |
| 8/14/2006 | $35.59 |
| 8/11/2006 | $35.41 |
| 8/10/2006 | $35.37 |
| 8/9/2006 | $34.65 |
| 8/8/2006 | $34.05 |
| 8/7/2006 | $33.44 |
| 8/4/2006 | $33.40 |
| 8/3/2006 | $32.52 |
| 8/2/2006 | $32.49 |
| 8/1/2006 | $30.99 |
| 7/31/2006 | $31.49 |
| 7/28/2006 | $32.17 |
| 7/27/2006 | $33.25 |
| 7/26/2006 | $39.96 |
| 7/25/2006 | $41.26 |
| 7/24/2006 | $40.50 |
| 7/21/2006 | $39.01 |
| 7/20/2006 | $39.25 |
| 7/19/2006 | $39.91 |
| 7/18/2006 | $38.05 |
| 7/17/2006 | $37.84 |
| 7/14/2006 | $37.84 |
| 7/13/2006 | $38.50 |
| 7/12/2006 | $39.22 |
| 7/11/2006 | $40.04 |
| 7/10/2006 | $39.23 |
| 7/7/2006 | $38.86 |
| 7/6/2006 | $38.70 |
| 7/5/2006 | $38.91 |
| 7/3/2006 | $39.42 |
| 6/30/2006 | $39.93 |
| 6/29/2006 | $39.24 |
| 6/28/2006 | $39.37 |
| 6/27/2006 | $40.58 |
| 6/26/2006 | $41.61 |
| 6/23/2006 | $40.97 |
| 6/22/2006 | $40.25 |
| 6/21/2006 | $40.00 |
| 6/20/2006 | $39.00 |
| 6/19/2006 | $39.18 |
| 6/16/2006 | $39.23 |
| 6/15/2006 | $39.53 |
| 6/14/2006 | $39.16 |
| 6/13/2006 | $39.77 |
| 6/12/2006 | $39.85 |
| 6/9/2006 | $41.65 |
| 6/8/2006 | $40.78 |
| 6/7/2006 | $40.36 |
| 6/6/2006 | $39.52 |
| 6/5/2006 | $39.75 |
| 6/2/2006 | $40.57 |
| 6/1/2006 | $40.11 |
| 5/31/2006 | $38.46 |
| 5/30/2006 | $38.26 |
| 5/26/2006 | $38.41 |
| 5/25/2006 | $38.37 |
| 5/24/2006 | $37.98 |
| 5/23/2006 | $38.90 |
| 5/22/2006 | $39.87 |
| 5/19/2006 | $40.25 |
| 5/18/2006 | $40.31 |
| 5/17/2006 | $40.73 |
| 5/16/2006 | $40.97 |
| 5/15/2006 | $39.85 |
| 5/12/2006 | $39.61 |
| 5/11/2006 | $39.71 |
| 5/10/2006 | $39.36 |
| 5/9/2006 | $37.80 |
| 5/8/2006 | $38.67 |
| 5/5/2006 | $37.99 |
| 5/4/2006 | $36.93 |
| 5/3/2006 | $37.22 |
| 5/2/2006 | $39.82 |
| 5/1/2006 | $39.75 |
| 4/28/2006 | $38.50 |
| 4/27/2006 | $37.00 |
| 4/26/2006 | $46.43 |
| 4/25/2006 | $46.07 |
| 4/24/2006 | $46.82 |
| 4/21/2006 | $47.10 |
| 4/20/2006 | $47.23 |
| 4/19/2006 | $45.67 |
| 4/18/2006 | $46.94 |
| 4/17/2006 | $47.50 |
| 4/13/2006 | $47.98 |
| 4/12/2006 | $46.94 |
| 4/11/2006 | $45.61 |
| 4/10/2006 | $47.06 |
| 4/7/2006 | $47.09 |
| 4/6/2006 | $47.88 |
| 4/5/2006 | $49.33 |
| 4/4/2006 | $49.12 |
| 4/3/2006 | $49.31 |
| 3/31/2006 | $49.14 |
| 3/30/2006 | $49.99 |
| 3/29/2006 | $50.55 |
| 3/28/2006 | $49.11 |
| 3/27/2006 | $49.98 |
| 3/24/2006 | $50.33 |
| 3/23/2006 | $50.55 |
| 3/22/2006 | $51.54 |
| 3/21/2006 | $50.43 |
| 3/20/2006 | $51.92 |
| 3/17/2006 | $51.06 |
| 3/16/2006 | $51.37 |
| 3/15/2006 | $51.37 |
| 3/14/2006 | $51.00 |
| 3/13/2006 | $50.55 |
| 3/10/2006 | $50.94 |
| 3/9/2006 | $49.71 |
| 3/8/2006 | $50.76 |
| 3/7/2006 | $49.97 |
| 3/6/2006 | $48.96 |
| 3/3/2006 | $50.56 |
| 3/2/2006 | $50.45 |
| 3/1/2006 | $51.29 |
| 2/28/2006 | $51.00 |
| 2/27/2006 | $52.11 |
| 2/24/2006 | $52.17 |
| 2/23/2006 | $52.32 |
| 2/22/2006 | $51.70 |
| 2/21/2006 | $49.71 |
| 2/17/2006 | $101.25 |
| 2/16/2006 | $101.50 |
| 2/15/2006 | $102.50 |
| 2/14/2006 | $102.60 |
| 2/13/2006 | $99.50 |
| 2/10/2006 | $100.41 |
| 2/9/2006 | $99.27 |
| 2/8/2006 | $96.12 |
| 2/7/2006 | $96.63 |
| 2/6/2006 | $97.60 |
| 2/3/2006 | $98.32 |
| 2/2/2006 | $97.02 |
| 2/1/2006 | $97.39 |
| 1/30/2006 | $93.32 |
| 1/27/2006 | $92.69 |
| 1/26/2006 | $90.92 |
| 1/25/2006 | $90.55 |
| 1/24/2006 | $91.07 |
| 1/23/2006 | $89.07 |
| 1/20/2006 | $89.54 |
| 1/19/2006 | $92.05 |
| 1/18/2006 | $91.94 |
| 1/17/2006 | $89.21 |
| 1/13/2006 | $89.94 |
| 1/12/2006 | $91.47 |
| 1/11/2006 | $90.53 |
| 1/10/2006 | $92.65 |
| 1/9/2006 | $93.23 |
| 1/6/2006 | $93.79 |
| 1/5/2006 | $93.43 |
| 1/4/2006 | $94.42 |
| 1/3/2006 | $94.06 |
| 12/30/2005 | $94.31 |
| 12/29/2005 | $95.69 |
| 12/28/2005 | $95.99 |
| 12/27/2005 | $94.96 |
| 12/23/2005 | $96.51 |
| 12/22/2005 | $96.83 |
| 12/21/2005 | $96.88 |
| 12/20/2005 | $95.69 |
| 12/19/2005 | $94.23 |
| 12/16/2005 | $96.60 |
| 12/15/2005 | $97.40 |
| 12/14/2005 | $97.10 |
| 12/13/2005 | $97.37 |
| 12/12/2005 | $98.03 |
| 12/9/2005 | $98.68 |
| 12/8/2005 | $95.90 |
| 12/7/2005 | $94.63 |
| 12/6/2005 | $94.89 |
| 12/5/2005 | $95.32 |
| 12/2/2005 | $95.50 |
| 12/1/2005 | $94.97 |
| 11/30/2005 | $92.49 |
| 11/29/2005 | $94.30 |
| 11/28/2005 | $92.86 |
| 11/25/2005 | $95.20 |
| 11/23/2005 | $94.43 |
| 11/22/2005 | $94.72 |
| 11/21/2005 | $94.40 |
| 11/18/2005 | $94.79 |
| 11/17/2005 | $94.28 |
| 11/16/2005 | $94.00 |
| 11/15/2005 | $91.23 |
| 11/14/2005 | $90.60 |
| 11/11/2005 | $89.68 |
| 11/10/2005 | $89.99 |
| 11/9/2005 | $88.30 |
| 11/8/2005 | $88.00 |
| 11/7/2005 | $88.54 |
| 11/4/2005 | $88.29 |
| 11/3/2005 | $88.42 |
| 11/2/2005 | $89.25 |
| 11/1/2005 | $89.66 |
| 10/31/2005 | $88.56 |
| 10/28/2005 | $88.12 |
| 10/27/2005 | $83.80 |
| 10/26/2005 | $81.70 |
| 10/25/2005 | $84.90 |
| 10/24/2005 | $88.32 |
| 10/21/2005 | $87.27 |
| 10/20/2005 | $85.06 |
| 10/19/2005 | $86.79 |
| 10/18/2005 | $83.93 |
| 10/17/2005 | $84.52 |
| 10/14/2005 | $82.34 |
| 10/13/2005 | $80.92 |
| 10/12/2005 | $81.20 |
| 10/11/2005 | $82.75 |
| 10/10/2005 | $82.95 |
| 10/7/2005 | $82.70 |
| 10/6/2005 | $82.91 |
| 10/5/2005 | $83.99 |
| 10/4/2005 | $85.12 |
| 10/3/2005 | $86.10 |
| 9/30/2005 | $96.14 |
| 9/29/2005 | $84.70 |
| 9/28/2005 | $83.40 |
| 9/27/2005 | $83.39 |
| 9/26/2005 | $82.57 |
| 9/23/2005 | $81.24 |
| 9/22/2005 | $80.94 |
| 9/21/2005 | $79.88 |
| 9/20/2005 | $80.86 |
| 9/19/2005 | $80.97 |
| 9/16/2005 | $81.89 |
| 9/15/2005 | $81.00 |
| 9/14/2005 | $80.40 |
| 9/13/2005 | $80.58 |
| 9/12/2005 | $83.95 |
| 9/9/2005 | $84.75 |
| 9/8/2005 | $83.75 |
| 9/7/2005 | $83.20 |
| 9/6/2005 | $82.05 |
| 9/2/2005 | $80.10 |
| 9/1/2005 | $79.70 |
| 8/31/2005 | $79.67 |
| 8/30/2005 | $79.04 |
| 8/29/2005 | $78.35 |
| 8/26/2005 | $77.73 |
| 8/25/2005 | $78.50 |
| 8/24/2005 | $76.71 |
| 8/23/2005 | $77.59 |
| 8/22/2005 | $77.77 |
| 8/19/2005 | $77.57 |
| 8/18/2005 | $77.61 |
| 8/17/2005 | $77.73 |
| 8/16/2005 | $78.49 |
| 8/15/2005 | $79.25 |
| 8/12/2005 | $79.48 |
| 8/11/2005 | $79.27 |
| 8/10/2005 | $78.10 |
| 8/9/2005 | $76.99 |
| 8/8/2005 | $74.88 |
| 8/5/2005 | $75.55 |
| 8/4/2005 | $76.77 |
| 8/3/2005 | $76.89 |
| 8/2/2005 | $76.88 |
| 8/1/2005 | $77.80 |
| 7/29/2005 | $77.40 |
| 7/28/2005 | $78.40 |
| 7/27/2005 | $74.62 |
| 7/26/2005 | $75.80 |
| 7/25/2005 | $76.01 |
| 7/22/2005 | $76.45 |
| 7/21/2005 | $76.56 |
| 7/20/2005 | $78.53 |
| 7/19/2005 | $79.00 |
| 7/18/2005 | $81.23 |
| 7/15/2005 | $81.38 |
| 7/14/2005 | $80.36 |
| 7/13/2005 | $81.78 |
| 7/12/2005 | $83.21 |
| 7/11/2005 | $83.88 |
| 7/8/2005 | $84.32 |
| 7/7/2005 | $83.99 |
| 7/6/2005 | $83.57 |
| 7/5/2005 | $84.20 |
| 7/1/2005 | $82.36 |
| 6/30/2005 | $82.82 |
| 6/29/2005 | $83.82 |
| 6/28/2005 | $83.77 |
| 6/27/2005 | $82.38 |
| 6/24/2005 | $82.16 |
| 6/23/2005 | $83.08 |
| 6/22/2005 | $84.32 |
| 6/21/2005 | $84.40 |
| 6/20/2005 | $85.08 |
| 6/17/2005 | $83.06 |
| 6/16/2005 | $82.37 |
| 6/15/2005 | $84.12 |
| 6/14/2005 | $83.17 |
| 6/13/2005 | $82.66 |
| 6/10/2005 | $81.16 |
| 6/9/2005 | $82.52 |
| 6/8/2005 | $80.18 |
| 6/7/2005 | $81.13 |
| 6/6/2005 | $79.34 |
| 6/3/2005 | $79.75 |
| 6/2/2005 | $79.07 |
| 6/1/2005 | $78.85 |
| 5/31/2005 | $78.01 |
| 5/27/2005 | $78.09 |
| 5/26/2005 | $78.30 |
| 5/25/2005 | $76.45 |
| 5/24/2005 | $76.97 |
| 5/23/2005 | $76.93 |
| 5/20/2005 | $75.88 |
| 5/19/2005 | $75.00 |
| 5/18/2005 | $74.17 |
| 5/17/2005 | $75.38 |
| 5/16/2005 | $75.47 |
| 5/13/2005 | $74.00 |
| 5/12/2005 | $75.81 |
| 5/11/2005 | $77.20 |
| 5/10/2005 | $77.30 |
| 5/9/2005 | $78.15 |
| 5/6/2005 | $77.44 |
| 5/5/2005 | $76.83 |
| 5/4/2005 | $76.37 |
| 5/3/2005 | $75.65 |
| 5/2/2005 | $74.45 |
| 4/29/2005 | $73.37 |
| 4/28/2005 | $71.32 |
| 4/27/2005 | $72.45 |
| 4/26/2005 | $69.18 |
| 4/25/2005 | $70.30 |
| 4/22/2005 | $69.86 |
| 4/21/2005 | $70.14 |
| 4/20/2005 | $68.89 |
| 4/19/2005 | $70.16 |
| 4/18/2005 | $68.95 |
| 4/15/2005 | $70.67 |
| 4/14/2005 | $71.24 |
| 4/13/2005 | $75.01 |
| 4/12/2005 | $77.02 |
| 4/11/2005 | $76.07 |
| 4/8/2005 | $75.03 |
| 4/7/2005 | $76.32 |
| 4/6/2005 | $75.06 |
| 4/5/2005 | $74.98 |
| 4/4/2005 | $74.40 |
| 4/1/2005 | $73.78 |
| 3/31/2005 | $74.95 |
| 3/30/2005 | $75.51 |
| 3/29/2005 | $72.55 |
| 3/28/2005 | $73.78 |
| 3/24/2005 | $72.07 |
| 3/23/2005 | $72.15 |
| 3/22/2005 | $73.93 |
| 3/21/2005 | $73.68 |
| 3/18/2005 | $73.90 |
| 3/17/2005 | $75.37 |
| 3/16/2005 | $74.62 |
| 3/15/2005 | $75.67 |
| 3/14/2005 | $74.76 |
| 3/11/2005 | $147.71 |
| 3/10/2005 | $150.00 |
| 3/9/2005 | $150.69 |
| 3/8/2005 | $153.24 |
| 3/7/2005 | $153.93 |
| 3/4/2005 | $153.81 |
| 3/3/2005 | $149.69 |
| 3/2/2005 | $150.62 |
| 3/1/2005 | $148.12 |
| 2/28/2005 | $146.02 |
| 2/25/2005 | $145.47 |
| 2/24/2005 | $144.07 |
| 2/23/2005 | $141.00 |
| 2/22/2005 | $136.49 |
| 2/18/2005 | $140.14 |
| 2/17/2005 | $140.41 |
| 2/16/2005 | $140.55 |
| 2/15/2005 | $137.67 |
| 2/14/2005 | $135.74 |
| 2/11/2005 | $133.50 |
| 2/10/2005 | $133.98 |
| 2/9/2005 | $128.55 |
| 2/8/2005 | $128.98 |
| 2/7/2005 | $129.25 |
| 2/4/2005 | $130.45 |
| 2/3/2005 | $130.85 |
| 2/2/2005 | $130.65 |
| 2/1/2005 | $131.10 |
| 1/31/2005 | $127.05 |
| 1/31/2005 | $42.16 |
| 1/28/2005 | $125.97 |
| 1/27/2005 | $126.75 |
| 1/26/2005 | $124.90 |
| 1/25/2005 | $124.31 |
| 1/24/2005 | $126.14 |
| 1/21/2005 | $127.27 |
| 1/20/2005 | $126.16 |
| 1/19/2005 | $127.60 |
| 1/18/2005 | $126.53 |
| 1/14/2005 | $127.90 |
| 1/13/2005 | $128.17 |
| 1/12/2005 | $126.29 |
| 1/11/2005 | $124.57 |
| 1/10/2005 | $125.70 |
| 1/7/2005 | $123.94 |
| 1/6/2005 | $123.50 |
| 1/5/2005 | $121.83 |
| 1/4/2005 | $120.65 |
| 1/3/2005 | $122.79 |
| 12/31/2004 | $124.75 |
| 12/30/2004 | $125.59 |
| 12/29/2004 | $126.33 |
| 12/28/2004 | $125.83 |
| 12/27/2004 | $124.10 |
| 12/23/2004 | $124.78 |
| 12/22/2004 | $125.50 |
| 12/21/2004 | $124.04 |
| 12/20/2004 | $123.56 |
| 12/17/2004 | $122.71 |
| 12/16/2004 | $123.57 |
| 12/15/2004 | $126.20 |
| 12/14/2004 | $124.70 |
| 12/13/2004 | $126.89 |
| 12/10/2004 | $125.83 |
| 12/9/2004 | $123.55 |
| 12/8/2004 | $120.50 |
| 12/7/2004 | $118.90 |
| 12/6/2004 | $119.58 |
| 12/3/2004 | $118.73 |
| 12/2/2004 | $118.05 |
| 12/1/2004 | $118.56 |
| 11/30/2004 | $118.51 |
| 11/29/2004 | $118.21 |
| 11/26/2004 | $116.16 |
| 11/24/2004 | $113.68 |
| 11/23/2004 | $111.73 |
| 11/22/2004 | $110.96 |
| 11/19/2004 | $110.60 |
| 11/18/2004 | $110.70 |
| 11/17/2004 | $109.34 |
| 11/16/2004 | $109.16 |
| 11/15/2004 | $110.14 |
| 11/12/2004 | $107.31 |
| 11/11/2004 | $108.46 |
| 11/10/2004 | $108.17 |
| 11/9/2004 | $107.24 |
| 11/8/2004 | $103.55 |
| 11/5/2004 | $102.60 |
| 11/4/2004 | $101.60 |
| 11/3/2004 | $99.60 |
| 11/2/2004 | $95.56 |
| 11/1/2004 | $95.85 |
| 10/29/2004 | $95.00 |
| 10/28/2004 | $95.30 |
| 10/27/2004 | $91.75 |
| 10/26/2004 | $89.30 |
| 10/25/2004 | $84.81 |
| 10/22/2004 | $83.26 |
| 10/21/2004 | $83.40 |
| 10/19/2004 | $86.17 |
| 10/18/2004 | $97.74 |
| 10/15/2004 | $97.51 |
| 10/14/2004 | $97.61 |
| 10/13/2004 | $98.06 |
| 10/12/2004 | $98.89 |
| 10/11/2004 | $98.50 |
| 10/8/2004 | $98.40 |
| 10/7/2004 | $99.51 |
| 10/6/2004 | $99.45 |
| 10/5/2004 | $99.19 |
| 10/4/2004 | $100.81 |
| 10/1/2004 | $100.40 |
| 9/30/2004 | $99.93 |
| 9/29/2004 | $98.50 |
| 9/28/2004 | $98.90 |
| 9/27/2004 | $95.96 |
| 9/24/2004 | $95.08 |
| 9/23/2004 | $93.76 |
| 9/22/2004 | $94.30 |
| 9/21/2004 | $95.02 |
| 9/20/2004 | $95.36 |
| 9/17/2004 | $95.47 |
| 9/16/2004 | $96.28 |
| 9/15/2004 | $96.51 |
| 9/14/2004 | $95.45 |
| 9/13/2004 | $95.29 |
| 9/10/2004 | $94.98 |
| 9/9/2004 | $94.80 |
| 9/8/2004 | $94.89 |
| 9/7/2004 | $94.16 |
| 9/3/2004 | $94.03 |
| 9/2/2004 | $93.51 |
| 9/1/2004 | $92.45 |
| 8/31/2004 | $92.65 |
| 8/30/2004 | $92.12 |
| 8/27/2004 | $92.42 |
| 8/26/2004 | $92.28 |
| 8/25/2004 | $92.10 |
| 8/24/2004 | $92.08 |
| 8/23/2004 | $93.62 |
| 8/20/2004 | $94.23 |
| 8/19/2004 | $92.45 |
| 8/18/2004 | $93.48 |
| 8/17/2004 | $92.86 |
| 8/16/2004 | $91.82 |
| 8/13/2004 | $90.80 |
| 8/12/2004 | $89.60 |
| 8/11/2004 | $89.63 |
| 8/10/2004 | $87.29 |
| 8/9/2004 | $84.80 |
| 8/6/2004 | $83.88 |
| 8/5/2004 | $84.88 |
| 8/4/2004 | $85.35 |
| 8/3/2004 | $86.60 |
| 8/2/2004 | $86.17 |
| 7/30/2004 | $85.80 |
| 7/29/2004 | $84.25 |
| 7/28/2004 | $78.98 |
| 7/27/2004 | $80.10 |
| 7/26/2004 | $83.31 |
| 7/23/2004 | $84.07 |
| 7/22/2004 | $85.49 |
| 7/21/2004 | $86.25 |
| 7/20/2004 | $87.70 |
| 7/19/2004 | $87.18 |
| 7/16/2004 | $87.16 |
| 7/15/2004 | $87.82 |
| 7/14/2004 | $86.40 |
| 7/13/2004 | $86.43 |
| 7/12/2004 | $85.00 |
| 7/9/2004 | $84.97 |
| 7/8/2004 | $83.77 |
| 7/7/2004 | $81.80 |
| 7/6/2004 | $80.96 |
| 7/2/2004 | $82.73 |
| 7/1/2004 | $84.41 |
| 6/30/2004 | $85.00 |
| 6/29/2004 | $83.75 |
| 6/28/2004 | $83.54 |
| 6/25/2004 | $84.30 |
| 6/24/2004 | $83.97 |
| 6/23/2004 | $85.00 |
| 6/22/2004 | $84.92 |
| 6/21/2004 | $83.93 |
| 6/18/2004 | $85.62 |
| 6/17/2004 | $85.96 |
| 6/16/2004 | $85.94 |
| 6/15/2004 | $84.78 |
| 6/14/2004 | $83.68 |
Mark Farrah Associates started collecting daily stock data on 6/14/2004.
