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
Assurant - AIZ
Closing Price Data
| Date | Price |
| 9/2/2010 | $37.62 |
| 9/1/2010 | $37.56 |
| 8/31/2010 | $36.56 |
| 8/30/2010 | $36.01 |
| 8/27/2010 | $36.85 |
| 8/26/2010 | $35.82 |
| 8/25/2010 | $35.76 |
| 8/24/2010 | $35.69 |
| 8/24/2010 | $36.19 |
| 8/20/2010 | $36.36 |
| 8/19/2010 | $36.72 |
| 8/17/2010 | $37.45 |
| 8/16/2010 | $36.65 |
| 8/13/2010 | $37.01 |
| 8/12/2010 | $36.85 |
| 8/11/2010 | $37.00 |
| 8/10/2010 | $38.12 |
| 8/9/2010 | $37.92 |
| 8/8/2010 | $37.53 |
| 8/6/2010 | $37.61 |
| 8/5/2010 | $37.61 |
| 8/4/2010 | $37.18 |
| 8/3/2010 | $37.93 |
| 8/2/2010 | $38.25 |
| 7/30/2010 | $37.29 |
| 7/29/2010 | $37.18 |
| 7/28/2010 | $36.48 |
| 7/21/2010 | $36.38 |
| 7/20/2010 | $37.51 |
| 7/19/2010 | $36.75 |
| 7/16/2010 | $36.58 |
| 7/15/2010 | $36.96 |
| 7/14/2010 | $36.73 |
| 7/13/2010 | $36.47 |
| 7/12/2010 | $35.24 |
| 7/9/2010 | $35.88 |
| 7/8/2010 | $35.85 |
| 7/7/2010 | $35.81 |
| 7/6/2010 | $34.39 |
| 7/2/2010 | $34.19 |
| 7/1/2010 | $34.51 |
| 6/30/2010 | $34.70 |
| 6/29/2010 | $34.89 |
| 6/28/2010 | $36.60 |
| 6/25/2010 | $36.04 |
| 6/24/2010 | $35.94 |
| 6/23/2010 | $36.42 |
| 6/22/2010 | $36.68 |
| 6/21/2010 | $37.00 |
| 6/18/2010 | $37.05 |
| 6/15/2010 | $36.91 |
| 6/14/2010 | $35.75 |
| 6/9/2010 | $34.00 |
| 6/8/2010 | $34.12 |
| 6/7/2010 | $33.77 |
| 6/4/2010 | $34.31 |
| 6/3/2010 | $35.78 |
| 6/2/2010 | $35.72 |
| 6/1/2010 | $34.62 |
| 5/28/2010 | $34.70 |
| 5/27/2010 | $35.30 |
| 5/26/2010 | $34.19 |
| 5/25/2010 | $34.37 |
| 5/24/2010 | $33.54 |
| 5/21/2010 | $34.30 |
| 5/20/2010 | $33.83 |
| 5/19/2010 | $35.26 |
| 5/18/2010 | $35.29 |
| 5/17/2010 | $36.24 |
| 5/14/2010 | $35.87 |
| 5/12/2010 | $37.18 |
| 5/11/2010 | $36.26 |
| 5/10/2010 | $36.54 |
| 5/7/2010 | $34.65 |
| 5/6/2010 | $35.27 |
| 5/5/2010 | $36.45 |
| 5/3/2010 | $36.57 |
| 4/30/2010 | $36.43 |
| 4/21/2010 | $34.94 |
| 4/20/2010 | $35.00 |
| 4/19/2010 | $34.89 |
| 4/16/2010 | $34.44 |
| 4/15/2010 | $35.69 |
| 4/14/2010 | $35.79 |
| 4/13/2010 | $35.02 |
| 4/12/2010 | $34.96 |
| 4/9/2010 | $34.63 |
| 4/8/2010 | $34.76 |
| 4/7/2010 | $34.90 |
| 4/6/2010 | $35.47 |
| 4/5/2010 | $35.63 |
| 4/1/2010 | $24.89 |
| 3/31/2010 | $34.38 |
| 3/30/2010 | $34.34 |
| 3/29/2010 | $34.37 |
| 3/26/2010 | $33.97 |
| 3/25/2010 | $33.67 |
| 3/24/2010 | $33.48 |
| 3/23/2010 | $33.17 |
| 3/22/2010 | $33.35 |
| 3/19/2010 | $33.20 |
| 3/18/2010 | $33.30 |
| 3/17/2010 | $33.50 |
| 3/16/2010 | $33.14 |
| 3/15/2010 | $32.62 |
| 3/12/2010 | $32.90 |
| 3/11/2010 | $32.98 |
| 3/10/2010 | $32.61 |
| 3/9/2010 | $32.34 |
| 3/8/2010 | $32.22 |
| 3/5/2010 | $31.68 |
| 3/4/2010 | $30.97 |
| 3/3/2010 | $30.77 |
| 3/2/2010 | $30.73 |
| 3/1/2010 | $30.65 |
| 2/26/2010 | $30.52 |
| 2/25/2010 | $30.56 |
| 2/24/2010 | $30.95 |
| 2/23/2010 | $30.43 |
| 2/22/2010 | $30.81 |
| 2/19/2010 | $30.91 |
| 2/18/2010 | $30.65 |
| 2/17/2010 | $30.56 |
| 2/16/2010 | $30.81 |
| 2/12/2010 | $29.86 |
| 2/11/2010 | $29.76 |
| 2/10/2010 | $30.13 |
| 2/9/2010 | $30.37 |
| 2/8/2010 | $30.16 |
| 2/5/2010 | $30.92 |
| 2/4/2010 | $31.73 |
| 2/3/2010 | $31.66 |
| 2/2/2010 | $32.11 |
| 2/1/2010 | $31.67 |
| 1/29/2010 | $31.43 |
| 1/28/2010 | $31.58 |
| 1/27/2010 | $31.85 |
| 1/26/2010 | $31.49 |
| 1/25/2010 | $32.12 |
| 1/22/2010 | $31.83 |
| 1/21/2010 | $31.30 |
| 1/20/2010 | $30.30 |
| 1/19/2010 | $30.83 |
| 1/15/2010 | $30.53 |
| 1/14/2010 | $31.26 |
| 1/13/2010 | $31.59 |
| 1/12/2010 | $31.30 |
| 1/11/2010 | $31.59 |
| 1/8/2010 | $31.37 |
| 1/7/2010 | $31.35 |
| 1/6/2010 | $30.97 |
| 1/5/2010 | $31.06 |
| 1/4/2010 | $30.16 |
| 12/31/2009 | $29.48 |
| 12/30/2009 | $29.69 |
| 12/29/2009 | $29.69 |
| 12/28/2009 | $29.65 |
| 12/24/2009 | $29.60 |
| 12/23/2009 | $29.44 |
| 12/22/2009 | $29.43 |
| 12/21/2009 | $29.77 |
| 12/18/2009 | $29.48 |
| 12/17/2009 | $29.66 |
| 12/16/2009 | $30.05 |
| 12/15/2009 | $29.76 |
| 12/14/2009 | $30.10 |
| 12/11/2009 | $29.62 |
| 12/10/2009 | $29.37 |
| 12/9/2009 | $29.10 |
| 12/8/2009 | $29.22 |
| 12/7/2009 | $29.99 |
| 12/4/2009 | $30.56 |
| 12/3/2009 | $30.27 |
| 12/2/2009 | $30.85 |
| 12/1/2009 | $30.74 |
| 11/30/2009 | $30.57 |
| 11/27/2009 | $30.26 |
| 11/25/2009 | $31.15 |
| 11/24/2009 | $31.14 |
| 11/23/2009 | $31.24 |
| 11/20/2009 | $30.72 |
| 11/19/2009 | $30.79 |
| 11/18/2009 | $31.29 |
| 11/17/2009 | $31.23 |
| 11/16/2009 | $31.45 |
| 11/13/2009 | $31.15 |
| 11/12/2009 | $31.58 |
| 11/11/2009 | $32.07 |
| 11/10/2009 | $31.44 |
| 11/9/2009 | $31.89 |
| 11/6/2009 | $30.83 |
| 11/5/2009 | $30.62 |
| 11/4/2009 | $30.21 |
| 11/3/2009 | $30.00 |
| 11/2/2009 | $29.68 |
| 10/30/2009 | $29.93 |
| 10/29/2009 | $30.89 |
| 10/28/2009 | $29.34 |
| 10/27/2009 | $30.08 |
| 10/26/2009 | $30.01 |
| 10/23/2009 | $31.15 |
| 10/22/2009 | $32.27 |
| 10/21/2009 | $31.34 |
| 10/20/2009 | $32.16 |
| 10/19/2009 | $31.90 |
| 10/16/2009 | $30.95 |
| 10/15/2009 | $30.46 |
| 10/14/2009 | $30.54 |
| 10/13/2009 | $30.81 |
| 10/12/2009 | $31.94 |
| 10/9/2009 | $31.83 |
| 10/8/2009 | $32.77 |
| 10/7/2009 | $33.04 |
| 10/6/2009 | $33.03 |
| 10/5/2009 | $31.64 |
| 10/2/2009 | $30.85 |
| 10/1/2009 | $30.94 |
| 9/30/2009 | $32.06 |
| 9/29/2009 | $32.15 |
| 9/28/2009 | $32.13 |
| 9/25/2009 | $31.22 |
| 9/24/2009 | $30.84 |
| 9/23/2009 | $30.81 |
| 9/22/2009 | $31.46 |
| 9/21/2009 | $31.78 |
| 9/18/2009 | $31.99 |
| 9/17/2009 | $31.18 |
| 9/16/2009 | $31.14 |
| 9/15/2009 | $30.65 |
| 9/14/2009 | $30.31 |
| 9/11/2009 | $29.75 |
| 9/10/2009 | $29.60 |
| 9/9/2009 | $29.23 |
| 9/8/2009 | $29.09 |
| 9/4/2009 | $28.48 |
| 9/3/2009 | $28.23 |
| 9/2/2009 | $28.12 |
| 9/1/2009 | $28.22 |
| 8/31/2009 | $29.95 |
| 8/28/2009 | $29.80 |
| 8/27/2009 | $29.50 |
| 8/26/2009 | $29.76 |
| 8/25/2009 | $29.74 |
| 8/24/2009 | $29.49 |
| 8/21/2009 | $29.24 |
| 8/20/2009 | $28.10 |
| 8/19/2009 | $27.82 |
| 8/18/2009 | $27.74 |
| 8/17/2009 | $27.37 |
| 8/14/2009 | $28.20 |
| 8/13/2009 | $28.40 |
| 8/12/2009 | $28.03 |
| 8/11/2009 | $27.16 |
| 8/10/2009 | $27.42 |
| 8/7/2009 | $27.32 |
| 8/6/2009 | $25.95 |
| 8/5/2009 | $26.21 |
| 8/4/2009 | $26.14 |
| 8/3/2009 | $26.00 |
| 7/31/2009 | $25.52 |
| 7/30/2009 | $25.77 |
| 7/29/2009 | $25.00 |
| 7/28/2009 | $25.88 |
| 7/27/2009 | $26.60 |
| 7/24/2009 | $26.23 |
| 7/23/2009 | $25.65 |
| 7/22/2009 | $24.29 |
| 7/21/2009 | $24.81 |
| 7/20/2009 | $24.66 |
| 7/17/2009 | $24.64 |
| 7/16/2009 | $24.56 |
| 7/14/2009 | $23.31 |
| 7/13/2009 | $23.48 |
| 7/10/2009 | $22.39 |
| 7/9/2009 | $22.88 |
| 7/8/2009 | $22.08 |
| 7/7/2009 | $22.24 |
| 7/6/2009 | $22.93 |
| 7/2/2009 | $23.26 |
| 7/1/2009 | $24.06 |
| 6/30/2009 | $24.09 |
| 6/29/2009 | $24.43 |
| 6/26/2009 | $24.07 |
| 6/25/2009 | $24.31 |
| 6/24/2009 | $23.76 |
| 6/23/2009 | $23.33 |
| 6/22/2009 | $23.10 |
| 6/19/2009 | $24.31 |
| 6/18/2009 | $23.38 |
| 6/17/2009 | $23.32 |
| 6/16/2009 | $23.81 |
| 6/15/2009 | $23.87 |
| 6/12/2009 | $24.62 |
| 6/10/2009 | $25.09 |
| 6/9/2009 | $23.74 |
| 6/8/2009 | $24.37 |
| 6/5/2009 | $24.91 |
| 6/4/2009 | $24.46 |
| 6/3/2009 | $24.06 |
| 6/2/2009 | $23.86 |
| 6/1/2009 | $23.74 |
| 5/29/2009 | $23.63 |
| 5/28/2009 | $23.18 |
| 5/27/2009 | $22.40 |
| 5/26/2009 | $23.57 |
| 5/22/2009 | $22.55 |
| 5/21/2009 | $22.00 |
| 5/20/2009 | $22.40 |
| 5/19/2009 | $23.51 |
| 5/15/2009 | $22.58 |
| 5/14/2009 | $23.23 |
| 5/13/2009 | $22.14 |
| 5/12/2009 | $23.31 |
| 5/11/2009 | $23.58 |
| 5/8/2009 | $25.62 |
| 5/7/2009 | $23.85 |
| 5/6/2009 | $25.47 |
| 5/5/2009 | $24.58 |
| 5/4/2009 | $23.21 |
| 5/1/2009 | $23.41 |
| 4/30/2009 | $24.44 |
| 4/29/2009 | $28.03 |
| 4/28/2009 | $27.36 |
| 4/27/2009 | $27.56 |
| 4/23/2009 | $29.46 |
| 4/22/2009 | $27.92 |
| 4/21/2009 | $27.50 |
| 4/20/2009 | $25.34 |
| 4/17/2009 | $27.58 |
| 4/16/2009 | $27.79 |
| 4/15/2009 | $26.75 |
| 4/14/2009 | $25.25 |
| 4/13/2009 | $26.37 |
| 4/9/2009 | $26.03 |
| 4/8/2009 | $24.08 |
| 4/7/2009 | $22.92 |
| 4/6/2009 | $23.54 |
| 4/3/2009 | $23.76 |
| 4/2/2009 | $23.09 |
| 4/1/2009 | $22.52 |
| 3/31/2009 | $21.78 |
| 3/30/2009 | $20.32 |
| 3/27/2009 | $22.42 |
| 3/26/2009 | $23.54 |
| 3/25/2009 | $23.64 |
| 3/24/2009 | $23.12 |
| 3/23/2009 | $24.17 |
| 3/20/2009 | $21.37 |
| 3/19/2009 | $21.73 |
| 3/18/2009 | $23.09 |
| 3/17/2009 | $21.68 |
| 3/16/2009 | $20.26 |
| 3/13/2009 | $20.46 |
| 3/12/2009 | $20.26 |
| 3/11/2009 | $18.83 |
| 3/10/2009 | $18.78 |
| 3/9/2009 | $17.36 |
| 3/6/2009 | $17.19 |
| 3/5/2009 | $16.95 |
| 3/4/2009 | $18.95 |
| 3/3/2009 | $18.14 |
| 3/2/2009 | $18.76 |
| 2/27/2009 | $20.40 |
| 2/26/2009 | $21.73 |
| 2/25/2009 | $21.23 |
| 2/24/2009 | $22.60 |
| 2/23/2009 | $20.26 |
| 2/20/2009 | $21.62 |
| 2/19/2009 | $22.07 |
| 2/18/2009 | $23.61 |
| 2/17/2009 | $23.16 |
| 2/13/2009 | $25.04 |
| 2/12/2009 | $25.62 |
| 2/11/2009 | $26.00 |
| 2/10/2009 | $24.51 |
| 2/9/2009 | $26.52 |
| 2/6/2009 | $25.63 |
| 2/5/2009 | $25.82 |
| 2/4/2009 | $26.15 |
| 2/3/2009 | $27.15 |
| 2/2/2009 | $26.85 |
| 1/30/2009 | $26.40 |
| 1/29/2009 | $26.62 |
| 1/28/2009 | $29.14 |
| 1/27/2009 | $27.00 |
| 1/26/2009 | $26.54 |
| 1/23/2009 | $26.91 |
| 1/22/2009 | $26.65 |
| 1/21/2009 | $28.47 |
| 1/20/2009 | $25.64 |
| 1/16/2009 | $28.53 |
| 1/15/2009 | $28.74 |
| 1/14/2009 | $28.09 |
| 1/13/2009 | $30.30 |
| 1/12/2009 | $30.24 |
| 1/9/2009 | $30.15 |
| 1/8/2009 | $30.81 |
| 1/7/2009 | $29.91 |
| 1/6/2009 | $30.99 |
| 1/5/2009 | $31.06 |
| 1/5/2009 | $29.77 |
| 1/4/2009 | $30.16 |
| 1/2/2009 | $30.24 |
| 12/31/2008 | $30.00 |
| 12/30/2008 | $28.90 |
| 12/29/2008 | $27.06 |
| 12/26/2008 | $26.55 |
| 12/24/2008 | $26.24 |
| 12/23/2008 | $26.29 |
| 12/22/2008 | $26.52 |
| 12/19/2008 | $27.74 |
| 12/18/2008 | $26.42 |
| 12/17/2008 | $25.10 |
| 12/16/2008 | $25.75 |
| 12/15/2008 | $21.81 |
| 12/12/2008 | $22.27 |
| 12/11/2008 | $22.07 |
| 12/10/2008 | $22.93 |
| 12/9/2008 | $23.18 |
| 12/8/2008 | $23.82 |
| 12/5/2008 | $22.54 |
| 12/4/2008 | $19.24 |
| 12/3/2008 | $19.06 |
| 12/2/2008 | $19.16 |
| 12/1/2008 | $19.65 |
| 11/28/2008 | $21.77 |
| 11/26/2008 | $21.79 |
| 11/25/2008 | $17.89 |
| 11/24/2008 | $16.84 |
| 11/21/2008 | $15.06 |
| 11/20/2008 | $12.77 |
| 11/19/2008 | $15.77 |
| 11/18/2008 | $16.99 |
| 11/17/2008 | $17.91 |
| 11/14/2008 | $19.98 |
| 11/13/2008 | $21.27 |
| 11/12/2008 | $20.15 |
| 11/11/2008 | $21.74 |
| 11/10/2008 | $22.14 |
| 11/7/2008 | $22.35 |
| 11/6/2008 | $22.71 |
| 11/5/2008 | $25.40 |
| 11/4/2008 | $26.76 |
| 11/3/2008 | $25.50 |
| 10/31/2008 | $25.48 |
| 10/30/2008 | $25.35 |
| 10/29/2008 | $33.77 |
| 10/28/2008 | $35.51 |
| 10/27/2008 | $32.28 |
| 10/24/2008 | $36.87 |
| 10/23/2008 | $35.60 |
| 10/22/2008 | $38.26 |
| 10/21/2008 | $41.78 |
| 10/20/2008 | $41.65 |
| 10/17/2008 | $38.20 |
| 10/16/2008 | $39.02 |
| 10/15/2008 | $37.39 |
| 10/14/2008 | $43.15 |
| 10/13/2008 | $41.74 |
| 10/10/2008 | $35.09 |
| 10/9/2008 | $39.28 |
| 10/8/2008 | $44.75 |
| 10/7/2008 | $43.50 |
| 10/6/2008 | $47.00 |
| 10/3/2008 | $48.66 |
| 10/2/2008 | $49.44 |
| 10/1/2008 | $50.36 |
| 9/30/2008 | $55.00 |
| 9/29/2008 | $49.72 |
| 9/26/2008 | $53.42 |
| 9/25/2008 | $51.30 |
| 9/24/2008 | $49.69 |
| 9/23/2008 | $49.45 |
| 9/22/2008 | $49.96 |
| 9/19/2008 | $54.51 |
| 9/18/2008 | $51.14 |
| 9/17/2008 | $50.77 |
| 9/16/2008 | $55.48 |
| 9/15/2008 | $55.17 |
| 9/12/2008 | $58.00 |
| 9/11/2008 | $57.44 |
| 9/10/2008 | $57.21 |
| 9/9/2008 | $55.91 |
| 9/8/2008 | $58.68 |
| 9/5/2008 | $58.41 |
| 9/4/2008 | $56.98 |
| 9/3/2008 | $58.40 |
| 9/2/2008 | $57.75 |
| 8/29/2008 | $58.43 |
| 8/28/2008 | $58.26 |
| 8/27/2008 | $57.23 |
| 8/26/2008 | $57.71 |
| 8/25/2008 | $57.67 |
| 8/22/2008 | $58.23 |
| 8/21/2008 | $57.10 |
| 8/20/2008 | $57.27 |
| 8/19/2008 | $57.00 |
| 8/18/2008 | $57.65 |
| 8/15/2008 | $58.45 |
| 8/14/2008 | $58.50 |
| 8/13/2008 | $57.75 |
| 8/12/2008 | $56.18 |
| 8/11/2008 | $57.96 |
| 8/8/2008 | $58.66 |
| 8/7/2008 | $58.32 |
| 8/6/2008 | $59.49 |
| 8/5/2008 | $59.70 |
| 8/4/2008 | $59.83 |
| 8/1/2008 | $60.75 |
| 7/31/2008 | $60.12 |
| 7/30/2008 | $64.52 |
| 7/29/2008 | $65.24 |
| 7/28/2008 | $63.34 |
| 7/25/2008 | $62.96 |
| 7/24/2008 | $63.62 |
| 7/23/2008 | $65.21 |
| 7/22/2008 | $65.34 |
| 7/21/2008 | $63.72 |
| 7/18/2008 | $65.67 |
| 7/17/2008 | $64.87 |
| 7/16/2008 | $65.94 |
| 7/15/2008 | $65.12 |
| 7/14/2008 | $67.74 |
| 7/11/2008 | $68.69 |
| 7/10/2008 | $69.10 |
| 7/9/2008 | $69.16 |
| 7/8/2008 | $70.28 |
| 7/7/2008 | $68.59 |
| 7/3/2008 | $68.18 |
| 7/2/2008 | $68.10 |
| 7/1/2008 | $66.58 |
| 6/30/2008 | $65.96 |
| 6/27/2008 | $67.48 |
| 6/26/2008 | $67.18 |
| 6/25/2008 | $68.31 |
| 6/24/2008 | $68.31 |
| 6/23/2008 | $68.11 |
| 6/20/2008 | $67.93 |
| 6/19/2008 | $69.50 |
| 6/18/2008 | $69.39 |
| 6/17/2008 | $68.91 |
| 6/16/2008 | $69.21 |
| 6/13/2008 | $68.27 |
| 6/12/2008 | $68.19 |
| 6/11/2008 | $67.14 |
| 6/10/2008 | $68.70 |
| 6/9/2008 | $69.48 |
| 6/6/2008 | $68.73 |
| 6/5/2008 | $70.06 |
| 6/4/2008 | $68.12 |
| 6/3/2008 | $69.13 |
| 6/2/2008 | $68.57 |
| 5/30/2008 | $68.03 |
| 5/29/2008 | $68.32 |
| 5/28/2008 | $67.97 |
| 5/27/2008 | $67.30 |
| 5/23/2008 | $66.41 |
| 5/22/2008 | $66.84 |
| 5/21/2008 | $65.39 |
| 5/20/2008 | $66.62 |
| 5/19/2008 | $67.42 |
| 5/16/2008 | $66.80 |
| 5/15/2008 | $67.65 |
| 5/14/2008 | $67.44 |
| 5/13/2008 | $65.56 |
| 5/12/2008 | $65.81 |
| 5/9/2008 | $64.77 |
| 5/8/2008 | $65.54 |
| 5/7/2008 | $67.45 |
| 5/6/2008 | $67.33 |
| 5/5/2008 | $66.54 |
| 5/2/2008 | $65.39 |
| 5/1/2008 | $66.63 |
| 4/30/2008 | $65.00 |
| 4/29/2008 | $66.08 |
| 4/28/2008 | $64.57 |
| 4/25/2008 | $65.08 |
| 4/24/2008 | $64.97 |
| 4/23/2008 | $63.51 |
| 4/22/2008 | $63.89 |
| 4/18/2008 | $64.77 |
| 4/17/2008 | $64.88 |
| 4/16/2008 | $64.87 |
| 4/15/2008 | $63.20 |
| 4/14/2008 | $61.38 |
| 4/11/2008 | $61.74 |
| 4/10/2008 | $61.99 |
| 4/9/2008 | $61.79 |
| 4/8/2008 | $61.72 |
| 4/7/2008 | $62.24 |
| 4/4/2008 | $61.73 |
| 4/3/2008 | $61.70 |
| 4/2/2008 | $63.25 |
| 4/1/2008 | $63.92 |
| 3/31/2008 | $60.86 |
| 3/28/2008 | $60.25 |
| 3/27/2008 | $60.99 |
| 3/26/2008 | $60.57 |
| 3/25/2008 | $61.43 |
| 3/24/2008 | $60.58 |
| 3/20/2008 | $62.76 |
| 3/19/2008 | $60.69 |
| 3/18/2008 | $61.04 |
| 3/17/2008 | $58.42 |
| 3/14/2008 | $59.32 |
| 3/13/2008 | $60.65 |
| 3/12/2008 | $61.05 |
| 3/11/2008 | $62.31 |
| 3/10/2008 | $61.22 |
| 3/7/2008 | $61.94 |
| 3/6/2008 | $60.51 |
| 3/5/2008 | $62.95 |
| 3/4/2008 | $62.06 |
| 3/3/2008 | $62.63 |
| 2/29/2008 | $62.55 |
| 2/28/2008 | $64.40 |
| 2/27/2008 | $65.63 |
| 2/26/2008 | $64.52 |
| 2/22/2008 | $62.58 |
| 2/21/2008 | $61.79 |
| 2/20/2008 | $62.41 |
| 2/19/2008 | $61.87 |
| 2/15/2008 | $62.41 |
| 2/14/2008 | $61.75 |
| 2/13/2008 | $59.66 |
| 2/12/2008 | $60.36 |
| 2/11/2008 | $61.02 |
| 2/8/2008 | $62.64 |
| 2/7/2008 | $61.24 |
| 2/6/2008 | $64.34 |
| 2/5/2008 | $65.65 |
| 2/4/2008 | $67.05 |
| 2/1/2008 | $65.83 |
| 1/31/2008 | $64.78 |
| 1/30/2008 | $64.69 |
| 1/28/2008 | $64.30 |
| 1/25/2008 | $64.18 |
| 1/24/2008 | $65.20 |
| 1/23/2008 | $66.67 |
| 1/22/2008 | $63.23 |
| 1/18/2008 | $62.90 |
| 1/17/2008 | $64.84 |
| 1/16/2008 | $67.14 |
| 1/15/2008 | $68.04 |
| 1/14/2008 | $68.30 |
| 1/11/2008 | $66.75 |
| 1/10/2008 | $66.62 |
| 1/9/2008 | $65.69 |
| 1/8/2008 | $63.58 |
| 1/7/2008 | $64.44 |
| 1/4/2008 | $64.76 |
| 1/3/2008 | $65.50 |
| 1/2/2008 | $65.70 |
| 12/31/2007 | $66.90 |
| 12/28/2007 | $67.73 |
| 12/27/2007 | $67.48 |
| 12/26/2007 | $69.20 |
| 12/24/2007 | $69.74 |
| 12/20/2007 | $67.79 |
| 12/19/2007 | $67.30 |
| 12/18/2007 | $67.18 |
| 12/17/2007 | $66.35 |
| 12/14/2007 | $65.86 |
| 12/13/2007 | $67.09 |
| 12/12/2007 | $65.58 |
| 12/11/2007 | $63.75 |
| 12/10/2007 | $65.95 |
| 12/7/2007 | $65.21 |
| 12/6/2007 | $65.98 |
| 12/5/2007 | $65.78 |
| 12/4/2007 | $65.13 |
| 12/3/2007 | $65.01 |
| 11/30/2007 | $65.43 |
| 11/29/2007 | $67.55 |
| 11/28/2007 | $67.28 |
| 11/27/2007 | $65.68 |
| 11/26/2007 | $65.30 |
| 11/23/2007 | $66.11 |
| 11/20/2007 | $66.33 |
| 11/19/2007 | $65.91 |
| 11/17/2007 | $65.67 |
| 11/15/2007 | $66.37 |
| 11/14/2007 | $64.22 |
| 11/13/2007 | $66.45 |
| 11/12/2007 | $64.68 |
| 11/9/2007 | $63.45 |
| 11/8/2007 | $64.33 |
| 11/7/2007 | $63.68 |
| 11/6/2007 | $65.69 |
| 11/2/2007 | $64.58 |
| 11/1/2007 | $62.00 |
| 10/31/2007 | $58.44 |
| 10/30/2007 | $58.51 |
| 10/29/2007 | $58.66 |
| 10/26/2007 | $58.55 |
| 10/25/2007 | $56.30 |
| 10/24/2007 | $57.08 |
| 10/23/2007 | $56.55 |
| 10/22/2007 | $56.33 |
| 10/19/2007 | $54.89 |
| 10/18/2007 | $56.46 |
| 10/17/2007 | $56.10 |
| 10/16/2007 | $56.17 |
| 10/15/2007 | $56.45 |
| 10/12/2007 | $56.01 |
| 10/11/2007 | $54.28 |
| 10/10/2007 | $55.22 |
| 10/9/2007 | $55.95 |
| 10/8/2007 | $55.57 |
| 10/5/2007 | $56.49 |
| 10/4/2007 | $54.74 |
| 10/3/2007 | $54.82 |
| 10/2/2007 | $55.18 |
| 10/1/2007 | $54.78 |
| 9/28/2007 | $53.50 |
| 9/26/2007 | $52.25 |
| 9/25/2007 | $51.51 |
| 9/24/2007 | $51.51 |
| 9/21/2007 | $52.07 |
| 9/20/2007 | $51.70 |
| 9/19/2007 | $51.82 |
| 9/18/2007 | $52.29 |
| 9/17/2007 | $49.19 |
| 9/14/2007 | $49.55 |
| 9/13/2007 | $49.47 |
| 9/12/2007 | $49.30 |
| 9/11/2007 | $49.31 |
| 9/10/2007 | $48.77 |
| 9/7/2007 | $49.10 |
| 9/6/2007 | $49.24 |
| 9/5/2007 | $50.14 |
| 9/4/2007 | $51.93 |
| 8/31/2007 | $51.54 |
| 8/30/2007 | $51.33 |
| 8/29/2007 | $52.83 |
| 8/28/2007 | $51.59 |
| 8/27/2007 | $52.82 |
| 8/24/2007 | $53.03 |
| 8/23/2007 | $52.35 |
| 8/22/2007 | $51.76 |
| 8/21/2007 | $51.34 |
| 8/20/2007 | $51.58 |
| 8/17/2007 | $50.86 |
| 8/16/2007 | $50.44 |
| 8/15/2007 | $49.07 |
| 8/14/2007 | $49.81 |
| 8/13/2007 | $51.03 |
| 8/10/2007 | $49.35 |
| 8/9/2007 | $47.50 |
| 8/8/2007 | $50.24 |
| 8/7/2007 | $51.01 |
| 8/6/2007 | $48.70 |
| 8/2/2007 | $51.02 |
| 8/1/2007 | $51.66 |
| 7/31/2007 | $50.72 |
| 7/30/2007 | $51.06 |
| 7/27/2007 | $50.92 |
| 7/26/2007 | $51.62 |
| 7/25/2007 | $52.95 |
| 7/24/2007 | $52.33 |
| 7/23/2007 | $54.38 |
| 7/20/2007 | $54.71 |
| 7/19/2007 | $55.26 |
| 7/18/2007 | $54.71 |
| 7/17/2007 | $52.95 |
| 7/16/2007 | $58.80 |
| 7/13/2007 | $59.31 |
| 7/12/2007 | $59.14 |
| 7/11/2007 | $58.64 |
| 7/10/2007 | $58.32 |
| 7/9/2007 | $59.18 |
| 7/6/2007 | $59.58 |
| 7/5/2007 | $58.65 |
| 7/3/2007 | $59.82 |
| 7/2/2007 | $59.39 |
| 6/29/2007 | $58.92 |
| 6/28/2007 | $58.56 |
| 6/27/2007 | $58.84 |
| 6/26/2007 | $58.51 |
| 6/25/2007 | $58.45 |
| 6/22/2007 | $57.89 |
| 6/21/2007 | $58.52 |
| 6/20/2007 | $58.19 |
| 6/19/2007 | $58.94 |
| 6/18/2007 | $59.05 |
| 6/15/2007 | $59.05 |
| 6/14/2007 | $58.73 |
| 6/13/2007 | $58.64 |
| 6/12/2007 | $58.16 |
| 6/11/2007 | $58.76 |
| 6/8/2007 | $58.96 |
| 6/7/2007 | $57.81 |
| 6/6/2007 | $58.76 |
| 6/5/2007 | $59.12 |
| 6/4/2007 | $59.89 |
| 6/1/2007 | $59.55 |
| 5/31/2007 | $59.45 |
| 5/30/2007 | $59.20 |
| 5/29/2007 | $58.98 |
| 5/25/2007 | $59.08 |
| 5/24/2007 | $58.69 |
| 5/23/2007 | $59.49 |
| 5/22/2007 | $59.91 |
| 5/21/2007 | $60.08 |
| 5/18/2007 | $60.15 |
| 5/17/2007 | $60.23 |
| 5/16/2007 | $60.39 |
| 5/15/2007 | $60.17 |
| 5/14/2007 | $60.06 |
| 5/11/2007 | $60.41 |
| 5/10/2007 | $59.91 |
| 5/9/2007 | $60.85 |
| 5/8/2007 | $60.54 |
| 5/7/2007 | $60.63 |
| 5/4/2007 | $59.63 |
| 5/3/2007 | $60.25 |
| 5/2/2007 | $58.21 |
| 5/1/2007 | $57.42 |
| 4/30/2007 | $57.53 |
| 4/27/2007 | $57.90 |
| 4/26/2007 | $58.27 |
| 4/25/2007 | $58.62 |
| 4/24/2007 | $58.60 |
| 4/23/2007 | $57.94 |
| 4/20/2007 | $58.26 |
| 4/19/2007 | $57.78 |
| 4/18/2007 | $57.64 |
| 4/17/2007 | $57.06 |
| 4/16/2007 | $56.89 |
| 4/13/2007 | $56.05 |
| 4/11/2007 | $55.95 |
| 4/10/2007 | $55.83 |
| 4/9/2007 | $55.75 |
| 4/6/2007 | $57.00 |
| 4/5/2007 | $55.87 |
| 4/4/2007 | $55.87 |
| 4/3/2007 | $56.20 |
| 4/2/2007 | $53.97 |
| 3/30/2007 | $53.63 |
| 3/29/2007 | $53.75 |
| 3/28/2007 | $53.18 |
| 3/27/2007 | $53.83 |
| 3/26/2007 | $53.85 |
| 3/23/2007 | $53.84 |
| 3/22/2007 | $53.75 |
| 3/21/2007 | $54.44 |
| 3/20/2007 | $54.15 |
| 3/19/2007 | $53.75 |
| 3/16/2007 | $52.51 |
| 3/15/2007 | $52.78 |
| 3/14/2007 | $52.51 |
| 3/13/2007 | $52.66 |
| 3/12/2007 | $53.89 |
| 3/9/2007 | $53.62 |
| 3/7/2007 | $53.27 |
| 3/6/2007 | $53.14 |
| 3/5/2007 | $52.27 |
| 3/2/2007 | $53.40 |
| 3/1/2007 | $53.45 |
| 2/28/2007 | $53.45 |
| 2/27/2007 | $53.34 |
| 2/26/2007 | $53.95 |
| 2/23/2007 | $53.97 |
| 2/22/2007 | $54.30 |
| 2/21/2007 | $54.10 |
| 2/20/2007 | $54.35 |
| 2/16/2007 | $54.58 |
| 2/15/2007 | $54.64 |
| 2/14/2007 | $54.62 |
| 2/13/2007 | $53.98 |
| 2/12/2007 | $52.77 |
| 2/9/2007 | $53.43 |
| 2/8/2007 | $53.89 |
| 2/7/2007 | $56.75 |
| 2/6/2007 | $56.98 |
| 2/5/2007 | $57.11 |
| 2/2/2007 | $57.13 |
| 2/1/2007 | $56.36 |
| 1/31/2007 | $55.58 |
| 1/30/2007 | $55.76 |
| 1/29/2007 | $55.95 |
| 1/26/2007 | $55.34 |
| 1/25/2007 | $55.36 |
| 1/24/2007 | $56.09 |
| 1/23/2007 | $56.09 |
| 1/22/2007 | $56.13 |
| 1/19/2007 | $56.22 |
| 1/18/2007 | $56.80 |
| 1/17/2007 | $56.75 |
| 1/16/2007 | $56.85 |
| 1/12/2007 | $56.91 |
| 1/11/2007 | $56.55 |
| 1/10/2007 | $55.49 |
| 1/9/2007 | $55.71 |
| 1/8/2007 | $56.05 |
| 1/5/2007 | $56.00 |
| 1/4/2007 | $56.39 |
| 1/3/2007 | $55.84 |
| 12/29/2006 | $55.25 |
| 12/28/2006 | $55.57 |
| 12/27/2006 | $55.82 |
| 12/26/2006 | $55.93 |
| 12/22/2006 | $55.61 |
| 12/21/2006 | $55.60 |
| 12/20/2006 | $55.94 |
| 12/19/2006 | $55.77 |
| 12/18/2006 | $56.27 |
| 12/15/2006 | $56.05 |
| 12/14/2006 | $56.47 |
| 12/13/2006 | $56.09 |
| 12/12/2006 | $56.06 |
| 12/11/2006 | $55.65 |
| 12/8/2006 | $54.59 |
| 12/7/2006 | $55.12 |
| 12/6/2006 | $55.43 |
| 12/5/2006 | $55.03 |
| 12/4/2006 | $55.06 |
| 12/1/2006 | $54.81 |
| 11/30/2006 | $54.96 |
| 11/29/2006 | $55.39 |
| 11/28/2006 | $54.79 |
| 11/27/2006 | $54.60 |
| 11/24/2006 | $54.94 |
| 11/22/2006 | $55.08 |
| 11/21/2006 | $55.38 |
| 11/20/2006 | $55.07 |
| 11/17/2006 | $55.19 |
| 11/16/2006 | $55.32 |
| 11/15/2006 | $54.98 |
| 11/14/2006 | $55.35 |
| 11/13/2006 | $55.44 |
| 11/10/2006 | $55.50 |
| 11/9/2006 | $55.42 |
| 11/8/2006 | $55.82 |
| 11/7/2006 | $54.73 |
| 11/6/2006 | $54.72 |
| 11/3/2006 | $54.85 |
| 11/2/2006 | $54.87 |
| 11/1/2006 | $52.33 |
| 10/31/2006 | $52.66 |
| 10/30/2006 | $53.12 |
| 10/27/2006 | $53.01 |
| 10/26/2006 | $53.49 |
| 10/25/2006 | $53.34 |
| 10/24/2006 | $53.39 |
| 10/23/2006 | $53.74 |
| 10/20/2006 | $53.59 |
| 10/19/2006 | $53.58 |
| 10/18/2006 | $53.90 |
| 10/17/2006 | $53.84 |
| 10/16/2006 | $54.13 |
| 10/13/2006 | $54.29 |
| 10/12/2006 | $54.38 |
| 10/11/2006 | $54.24 |
| 10/10/2006 | $54.32 |
| 10/9/2006 | $54.22 |
| 10/6/2006 | $54.17 |
| 10/5/2006 | $54.75 |
| 10/4/2006 | $55.23 |
| 10/3/2006 | $53.85 |
| 10/2/2006 | $53.09 |
| 9/29/2006 | $53.41 |
| 9/28/2006 | $53.30 |
| 9/27/2006 | $53.75 |
| 9/26/2006 | $53.45 |
| 9/25/2006 | $52.87 |
| 9/22/2006 | $53.11 |
| 9/21/2006 | $52.71 |
| 9/20/2006 | $53.40 |
| 9/19/2006 | $53.28 |
| 9/18/2006 | $53.14 |
| 9/15/2006 | $52.96 |
| 9/14/2006 | $53.32 |
| 9/13/2006 | $53.39 |
| 9/12/2006 | $53.37 |
| 9/11/2006 | $52.67 |
| 9/8/2006 | $52.69 |
| 9/7/2006 | $51.97 |
| 9/6/2006 | $52.06 |
| 9/5/2006 | $52.29 |
| 9/1/2006 | $51.82 |
| 8/31/2006 | $51.45 |
| 8/30/2006 | $50.89 |
| 8/29/2006 | $50.60 |
| 8/28/2006 | $50.39 |
| 8/25/2006 | $50.28 |
| 8/24/2006 | $50.13 |
| 8/23/2006 | $50.06 |
| 8/22/2006 | $50.18 |
| 8/21/2006 | $50.93 |
| 8/18/2006 | $50.83 |
| 8/17/2006 | $50.85 |
| 8/16/2006 | $50.45 |
| 8/15/2006 | $50.20 |
| 8/14/2006 | $50.03 |
| 8/11/2006 | $50.36 |
| 8/10/2006 | $50.30 |
| 8/9/2006 | $50.00 |
| 8/8/2006 | $50.10 |
| 8/7/2006 | $50.06 |
| 8/4/2006 | $49.21 |
| 8/3/2006 | $48.64 |
| 8/2/2006 | $47.97 |
| 8/1/2006 | $47.76 |
| 7/31/2006 | $48.17 |
| 7/28/2006 | $48.53 |
| 7/27/2006 | $48.18 |
| 7/26/2006 | $49.35 |
| 7/25/2006 | $48.89 |
| 7/24/2006 | $48.68 |
| 7/21/2006 | $48.21 |
| 7/20/2006 | $48.46 |
| 7/19/2006 | $47.96 |
| 7/18/2006 | $47.28 |
| 7/17/2006 | $47.26 |
| 7/14/2006 | $47.58 |
| 7/13/2006 | $47.94 |
| 7/12/2006 | $48.09 |
| 7/11/2006 | $48.19 |
| 7/10/2006 | $48.33 |
| 7/7/2006 | $48.25 |
| 7/6/2006 | $48.39 |
| 7/5/2006 | $48.03 |
| 7/3/2006 | $48.36 |
| 6/30/2006 | $48.40 |
| 6/29/2006 | $47.70 |
| 6/28/2006 | $46.80 |
| 6/27/2006 | $46.85 |
| 6/26/2006 | $46.81 |
| 6/23/2006 | $46.09 |
| 6/22/2006 | $45.45 |
| 6/21/2006 | $45.82 |
| 6/20/2006 | $47.08 |
| 6/19/2006 | $47.05 |
| 6/16/2006 | $46.82 |
| 6/15/2006 | $47.34 |
| 6/14/2006 | $46.24 |
| 6/13/2006 | $47.30 |
| 6/12/2006 | $47.97 |
| 6/9/2006 | $48.51 |
| 6/8/2006 | $49.03 |
| 6/7/2006 | $48.31 |
| 6/6/2006 | $48.54 |
| 6/5/2006 | $48.91 |
| 6/2/2006 | $49.51 |
| 6/1/2006 | $49.18 |
| 5/31/2006 | $48.88 |
| 5/30/2006 | $47.96 |
| 5/26/2006 | $48.91 |
| 5/25/2006 | $48.98 |
| 5/24/2006 | $48.65 |
| 5/23/2006 | $48.91 |
| 5/22/2006 | $48.67 |
| 5/19/2006 | $48.38 |
| 5/18/2006 | $48.91 |
| 5/17/2006 | $49.65 |
| 5/16/2006 | $50.83 |
| 5/15/2006 | $50.74 |
| 5/12/2006 | $50.03 |
| 5/11/2006 | $50.00 |
| 5/10/2006 | $49.61 |
| 5/9/2006 | $48.99 |
| 5/8/2006 | $49.40 |
| 5/5/2006 | $49.89 |
| 5/4/2006 | $50.50 |
| 5/3/2006 | $48.72 |
| 5/2/2006 | $49.10 |
| 5/1/2006 | $49.03 |
| 4/28/2006 | $48.17 |
| 4/27/2006 | $48.50 |
| 4/26/2006 | N/A |
| 4/25/2006 | N/A |
| 4/24/2006 | N/A |
| 4/21/2006 | N/A |
| 4/20/2006 | N/A |
| 4/19/2006 | N/A |
| 4/18/2006 | N/A |
| 4/17/2006 | N/A |
| 4/13/2006 | N/A |
| 4/12/2006 | N/A |
| 4/11/2006 | N/A |
| 4/10/2006 | N/A |
| 4/7/2006 | N/A |
| 4/6/2006 | N/A |
| 4/5/2006 | N/A |
| 4/4/2006 | N/A |
| 4/3/2006 | N/A |
| 3/31/2006 | N/A |
| 3/30/2006 | N/A |
| 3/29/2006 | N/A |
| 3/28/2006 | N/A |
| 3/27/2006 | N/A |
| 3/24/2006 | N/A |
| 3/23/2006 | N/A |
| 3/22/2006 | N/A |
| 3/21/2006 | N/A |
| 3/20/2006 | N/A |
| 3/17/2006 | N/A |
| 3/16/2006 | N/A |
| 3/15/2006 | N/A |
| 3/14/2006 | N/A |
| 3/13/2006 | N/A |
| 3/10/2006 | N/A |
| 3/9/2006 | N/A |
| 3/8/2006 | N/A |
| 3/7/2006 | N/A |
| 3/6/2006 | N/A |
| 3/3/2006 | N/A |
| 3/2/2006 | N/A |
| 3/1/2006 | N/A |
| 2/28/2006 | N/A |
| 2/27/2006 | N/A |
| 2/24/2006 | N/A |
| 2/23/2006 | N/A |
| 2/22/2006 | N/A |
| 2/21/2006 | N/A |
| 2/17/2006 | N/A |
| 2/16/2006 | N/A |
| 2/15/2006 | N/A |
| 2/14/2006 | N/A |
| 2/13/2006 | N/A |
| 2/10/2006 | N/A |
| 2/9/2006 | N/A |
| 2/8/2006 | N/A |
| 2/7/2006 | N/A |
| 2/6/2006 | N/A |
| 2/3/2006 | N/A |
| 2/2/2006 | N/A |
| 2/1/2006 | N/A |
| 1/30/2006 | N/A |
| 1/27/2006 | N/A |
| 1/26/2006 | N/A |
| 1/25/2006 | N/A |
| 1/24/2006 | N/A |
| 1/23/2006 | N/A |
| 1/20/2006 | N/A |
| 1/19/2006 | N/A |
| 1/18/2006 | N/A |
| 1/17/2006 | N/A |
| 1/13/2006 | N/A |
| 1/12/2006 | N/A |
| 1/11/2006 | N/A |
| 1/10/2006 | N/A |
| 1/9/2006 | N/A |
| 1/6/2006 | N/A |
| 1/5/2006 | N/A |
| 1/4/2006 | N/A |
| 1/3/2006 | N/A |
| 12/30/2005 | N/A |
| 12/29/2005 | N/A |
| 12/28/2005 | N/A |
| 12/27/2005 | N/A |
| 12/23/2005 | N/A |
| 12/22/2005 | N/A |
| 12/21/2005 | N/A |
| 12/20/2005 | N/A |
| 12/19/2005 | N/A |
| 12/16/2005 | N/A |
| 12/15/2005 | N/A |
| 12/14/2005 | N/A |
| 12/13/2005 | N/A |
| 12/12/2005 | N/A |
| 12/9/2005 | N/A |
| 12/8/2005 | N/A |
| 12/7/2005 | N/A |
| 12/6/2005 | N/A |
| 12/5/2005 | N/A |
| 12/2/2005 | N/A |
| 12/1/2005 | N/A |
| 11/30/2005 | N/A |
| 11/29/2005 | N/A |
| 11/28/2005 | N/A |
| 11/25/2005 | N/A |
| 11/23/2005 | N/A |
| 11/22/2005 | N/A |
| 11/21/2005 | N/A |
| 11/18/2005 | N/A |
| 11/17/2005 | N/A |
| 11/16/2005 | N/A |
| 11/15/2005 | N/A |
| 11/14/2005 | N/A |
| 11/11/2005 | N/A |
| 11/10/2005 | N/A |
| 11/9/2005 | N/A |
| 11/8/2005 | N/A |
| 11/7/2005 | N/A |
| 11/4/2005 | N/A |
| 11/3/2005 | N/A |
| 11/2/2005 | N/A |
| 11/1/2005 | N/A |
| 10/31/2005 | N/A |
| 10/28/2005 | N/A |
| 10/27/2005 | N/A |
| 10/26/2005 | N/A |
| 10/25/2005 | N/A |
| 10/24/2005 | N/A |
| 10/21/2005 | N/A |
| 10/20/2005 | N/A |
| 10/19/2005 | N/A |
| 10/18/2005 | N/A |
| 10/17/2005 | N/A |
| 10/14/2005 | N/A |
| 10/13/2005 | N/A |
| 10/12/2005 | N/A |
| 10/11/2005 | N/A |
| 10/10/2005 | N/A |
| 10/7/2005 | N/A |
| 10/6/2005 | N/A |
| 10/5/2005 | N/A |
| 10/4/2005 | N/A |
| 10/3/2005 | N/A |
| 9/30/2005 | N/A |
| 9/29/2005 | N/A |
| 9/28/2005 | N/A |
| 9/27/2005 | N/A |
| 9/26/2005 | N/A |
| 9/23/2005 | N/A |
| 9/22/2005 | N/A |
| 9/21/2005 | N/A |
| 9/20/2005 | N/A |
| 9/19/2005 | N/A |
| 9/16/2005 | N/A |
| 9/15/2005 | N/A |
| 9/14/2005 | N/A |
| 9/13/2005 | N/A |
| 9/12/2005 | N/A |
| 9/9/2005 | N/A |
| 9/8/2005 | N/A |
| 9/7/2005 | N/A |
| 9/6/2005 | N/A |
| 9/2/2005 | N/A |
| 9/1/2005 | N/A |
| 8/31/2005 | N/A |
| 8/30/2005 | N/A |
| 8/29/2005 | N/A |
| 8/26/2005 | N/A |
| 8/25/2005 | N/A |
| 8/24/2005 | N/A |
| 8/23/2005 | N/A |
| 8/22/2005 | N/A |
| 8/19/2005 | N/A |
| 8/18/2005 | N/A |
| 8/17/2005 | N/A |
| 8/16/2005 | N/A |
| 8/15/2005 | N/A |
| 8/12/2005 | N/A |
| 8/11/2005 | N/A |
| 8/10/2005 | N/A |
| 8/9/2005 | N/A |
| 8/8/2005 | N/A |
| 8/5/2005 | N/A |
| 8/4/2005 | N/A |
| 8/3/2005 | N/A |
| 8/2/2005 | N/A |
| 8/1/2005 | N/A |
| 7/29/2005 | N/A |
| 7/28/2005 | N/A |
| 7/27/2005 | N/A |
| 7/26/2005 | N/A |
| 7/25/2005 | N/A |
| 7/22/2005 | N/A |
| 7/21/2005 | N/A |
| 7/20/2005 | N/A |
| 7/19/2005 | N/A |
| 7/18/2005 | N/A |
| 7/15/2005 | N/A |
| 7/14/2005 | N/A |
| 7/13/2005 | N/A |
| 7/12/2005 | N/A |
| 7/11/2005 | N/A |
| 7/8/2005 | N/A |
| 7/7/2005 | N/A |
| 7/6/2005 | N/A |
| 7/5/2005 | N/A |
| 7/1/2005 | N/A |
| 6/30/2005 | N/A |
| 6/29/2005 | N/A |
| 6/28/2005 | N/A |
| 6/27/2005 | N/A |
| 6/24/2005 | N/A |
| 6/23/2005 | N/A |
| 6/22/2005 | N/A |
| 6/21/2005 | N/A |
| 6/20/2005 | N/A |
| 6/17/2005 | N/A |
| 6/16/2005 | N/A |
| 6/15/2005 | N/A |
| 6/14/2005 | N/A |
| 6/13/2005 | N/A |
| 6/10/2005 | N/A |
| 6/9/2005 | N/A |
| 6/8/2005 | N/A |
| 6/7/2005 | N/A |
| 6/6/2005 | N/A |
| 6/3/2005 | N/A |
| 6/2/2005 | N/A |
| 6/1/2005 | N/A |
| 5/31/2005 | N/A |
| 5/27/2005 | N/A |
| 5/26/2005 | N/A |
| 5/25/2005 | N/A |
| 5/24/2005 | N/A |
| 5/23/2005 | N/A |
| 5/20/2005 | N/A |
| 5/19/2005 | N/A |
| 5/18/2005 | N/A |
| 5/17/2005 | N/A |
| 5/16/2005 | N/A |
| 5/13/2005 | N/A |
| 5/12/2005 | N/A |
| 5/11/2005 | N/A |
| 5/10/2005 | N/A |
| 5/9/2005 | N/A |
| 5/6/2005 | N/A |
| 5/5/2005 | N/A |
| 5/4/2005 | N/A |
| 5/3/2005 | N/A |
| 5/2/2005 | N/A |
| 4/29/2005 | N/A |
| 4/28/2005 | N/A |
| 4/27/2005 | N/A |
| 4/26/2005 | N/A |
| 4/25/2005 | N/A |
| 4/22/2005 | N/A |
| 4/21/2005 | N/A |
| 4/20/2005 | N/A |
| 4/19/2005 | N/A |
| 4/18/2005 | N/A |
| 4/15/2005 | N/A |
| 4/14/2005 | N/A |
| 4/13/2005 | N/A |
| 4/12/2005 | N/A |
| 4/11/2005 | N/A |
| 4/8/2005 | N/A |
| 4/7/2005 | N/A |
| 4/6/2005 | N/A |
| 4/5/2005 | N/A |
| 4/4/2005 | N/A |
| 4/1/2005 | N/A |
| 3/31/2005 | N/A |
| 3/30/2005 | N/A |
| 3/29/2005 | N/A |
| 3/28/2005 | N/A |
| 3/24/2005 | N/A |
| 3/23/2005 | N/A |
| 3/22/2005 | N/A |
| 3/21/2005 | N/A |
| 3/18/2005 | N/A |
| 3/17/2005 | N/A |
| 3/16/2005 | N/A |
| 3/15/2005 | N/A |
| 3/14/2005 | N/A |
| 3/11/2005 | N/A |
| 3/10/2005 | N/A |
| 3/9/2005 | N/A |
| 3/8/2005 | N/A |
| 3/7/2005 | N/A |
| 3/4/2005 | N/A |
| 3/3/2005 | N/A |
| 3/2/2005 | N/A |
| 3/1/2005 | N/A |
| 2/28/2005 | N/A |
| 2/25/2005 | N/A |
| 2/24/2005 | N/A |
| 2/23/2005 | N/A |
| 2/22/2005 | N/A |
| 2/18/2005 | N/A |
| 2/17/2005 | N/A |
| 2/16/2005 | N/A |
| 2/15/2005 | N/A |
| 2/14/2005 | N/A |
| 2/11/2005 | N/A |
| 2/10/2005 | N/A |
| 2/9/2005 | N/A |
| 2/8/2005 | N/A |
| 2/7/2005 | N/A |
| 2/4/2005 | N/A |
| 2/3/2005 | N/A |
| 2/2/2005 | N/A |
| 2/1/2005 | N/A |
| 1/31/2005 | N/A |
| 1/31/2005 | $55.58 |
| 1/28/2005 | N/A |
| 1/27/2005 | N/A |
| 1/26/2005 | N/A |
| 1/25/2005 | N/A |
| 1/24/2005 | N/A |
| 1/21/2005 | N/A |
| 1/20/2005 | N/A |
| 1/19/2005 | N/A |
| 1/18/2005 | N/A |
| 1/14/2005 | N/A |
| 1/13/2005 | N/A |
| 1/12/2005 | N/A |
| 1/11/2005 | N/A |
| 1/10/2005 | N/A |
| 1/7/2005 | N/A |
| 1/6/2005 | N/A |
| 1/5/2005 | N/A |
| 1/4/2005 | N/A |
| 1/3/2005 | N/A |
| 12/31/2004 | N/A |
| 12/30/2004 | N/A |
| 12/29/2004 | N/A |
| 12/28/2004 | N/A |
| 12/27/2004 | N/A |
| 12/23/2004 | N/A |
| 12/22/2004 | N/A |
| 12/21/2004 | N/A |
| 12/20/2004 | N/A |
| 12/17/2004 | N/A |
| 12/16/2004 | N/A |
| 12/15/2004 | N/A |
| 12/14/2004 | N/A |
| 12/13/2004 | N/A |
| 12/10/2004 | N/A |
| 12/9/2004 | N/A |
| 12/8/2004 | N/A |
| 12/7/2004 | N/A |
| 12/6/2004 | N/A |
| 12/3/2004 | N/A |
| 12/2/2004 | N/A |
| 12/1/2004 | N/A |
| 11/30/2004 | N/A |
| 11/29/2004 | N/A |
| 11/26/2004 | N/A |
| 11/24/2004 | N/A |
| 11/23/2004 | N/A |
| 11/22/2004 | N/A |
| 11/19/2004 | N/A |
| 11/18/2004 | N/A |
| 11/17/2004 | N/A |
| 11/16/2004 | N/A |
| 11/15/2004 | N/A |
| 11/12/2004 | N/A |
| 11/11/2004 | N/A |
| 11/10/2004 | N/A |
| 11/9/2004 | N/A |
| 11/8/2004 | N/A |
| 11/5/2004 | N/A |
| 11/4/2004 | N/A |
| 11/3/2004 | N/A |
| 11/2/2004 | N/A |
| 11/1/2004 | N/A |
| 10/29/2004 | N/A |
| 10/28/2004 | N/A |
| 10/27/2004 | N/A |
| 10/26/2004 | N/A |
| 10/25/2004 | N/A |
| 10/22/2004 | N/A |
| 10/21/2004 | N/A |
| 10/19/2004 | N/A |
| 10/18/2004 | N/A |
| 10/15/2004 | N/A |
| 10/14/2004 | N/A |
| 10/13/2004 | N/A |
| 10/12/2004 | N/A |
| 10/11/2004 | N/A |
| 10/8/2004 | N/A |
| 10/7/2004 | N/A |
| 10/6/2004 | N/A |
| 10/5/2004 | N/A |
| 10/4/2004 | N/A |
| 10/1/2004 | N/A |
| 9/30/2004 | N/A |
| 9/29/2004 | N/A |
| 9/28/2004 | N/A |
| 9/27/2004 | N/A |
| 9/24/2004 | N/A |
| 9/23/2004 | N/A |
| 9/22/2004 | N/A |
| 9/21/2004 | N/A |
| 9/20/2004 | N/A |
| 9/17/2004 | N/A |
| 9/16/2004 | N/A |
| 9/15/2004 | N/A |
| 9/14/2004 | N/A |
| 9/13/2004 | N/A |
| 9/10/2004 | N/A |
| 9/9/2004 | N/A |
| 9/8/2004 | N/A |
| 9/7/2004 | N/A |
| 9/3/2004 | N/A |
| 9/2/2004 | N/A |
| 9/1/2004 | N/A |
| 8/31/2004 | N/A |
| 8/30/2004 | N/A |
| 8/27/2004 | N/A |
| 8/26/2004 | N/A |
| 8/25/2004 | N/A |
| 8/24/2004 | N/A |
| 8/23/2004 | N/A |
| 8/20/2004 | N/A |
| 8/19/2004 | N/A |
| 8/18/2004 | N/A |
| 8/17/2004 | N/A |
| 8/16/2004 | N/A |
| 8/13/2004 | N/A |
| 8/12/2004 | N/A |
| 8/11/2004 | N/A |
| 8/10/2004 | N/A |
| 8/9/2004 | N/A |
| 8/6/2004 | N/A |
| 8/5/2004 | N/A |
| 8/4/2004 | N/A |
| 8/3/2004 | N/A |
| 8/2/2004 | N/A |
| 7/30/2004 | N/A |
| 7/29/2004 | N/A |
| 7/28/2004 | N/A |
| 7/27/2004 | N/A |
| 7/26/2004 | N/A |
| 7/23/2004 | N/A |
| 7/22/2004 | N/A |
| 7/21/2004 | N/A |
| 7/20/2004 | N/A |
| 7/19/2004 | N/A |
| 7/16/2004 | N/A |
| 7/15/2004 | N/A |
| 7/14/2004 | N/A |
| 7/13/2004 | N/A |
| 7/12/2004 | N/A |
| 7/9/2004 | N/A |
| 7/8/2004 | N/A |
| 7/7/2004 | N/A |
| 7/6/2004 | N/A |
| 7/2/2004 | N/A |
| 7/1/2004 | N/A |
| 6/30/2004 | N/A |
| 6/29/2004 | N/A |
| 6/28/2004 | N/A |
| 6/25/2004 | N/A |
| 6/24/2004 | N/A |
| 6/23/2004 | N/A |
| 6/22/2004 | N/A |
| 6/21/2004 | N/A |
| 6/18/2004 | N/A |
| 6/17/2004 | N/A |
| 6/16/2004 | N/A |
| 6/15/2004 | N/A |
| 6/14/2004 | N/A |
Mark Farrah Associates started collecting daily stock data on 6/14/2004.
