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
Health Net - HNT
Closing Price Data
| Date | Price |
| 9/7/2010 | $25.12 |
| 9/3/2010 | $25.25 |
| 9/2/2010 | $24.73 |
| 9/1/2010 | $24.64 |
| 8/31/2010 | $23.88 |
| 8/30/2010 | $24.03 |
| 8/27/2010 | $24.65 |
| 8/26/2010 | $24.38 |
| 8/25/2010 | $24.67 |
| 8/24/2010 | $23.61 |
| 8/24/2010 | $23.89 |
| 8/20/2010 | $24.10 |
| 8/19/2010 | $24.43 |
| 8/17/2010 | $25.46 |
| 8/16/2010 | $25.73 |
| 8/13/2010 | $26.32 |
| 8/12/2010 | $25.90 |
| 8/11/2010 | $25.92 |
| 8/10/2010 | $27.03 |
| 8/9/2010 | $27.64 |
| 8/8/2010 | $25.31 |
| 8/6/2010 | $27.20 |
| 8/5/2010 | $25.91 |
| 8/4/2010 | $25.84 |
| 8/3/2010 | $24.63 |
| 8/2/2010 | $24.49 |
| 7/30/2010 | $23.55 |
| 7/29/2010 | $23.48 |
| 7/28/2010 | $23.54 |
| 7/21/2010 | $23.61 |
| 7/20/2010 | $24.49 |
| 7/19/2010 | $24.70 |
| 7/16/2010 | $24.72 |
| 7/15/2010 | $25.53 |
| 7/14/2010 | $25.37 |
| 7/13/2010 | $25.13 |
| 7/12/2010 | $24.58 |
| 7/9/2010 | $24.80 |
| 7/8/2010 | $24.77 |
| 7/7/2010 | $24.48 |
| 7/6/2010 | $23.98 |
| 7/2/2010 | $24.23 |
| 7/1/2010 | $24.11 |
| 6/30/2010 | $24.37 |
| 6/29/2010 | $24.94 |
| 6/28/2010 | $25.91 |
| 6/25/2010 | $26.50 |
| 6/24/2010 | $26.66 |
| 6/23/2010 | $26.62 |
| 6/22/2010 | $26.84 |
| 6/21/2010 | $27.51 |
| 6/18/2010 | $27.50 |
| 6/15/2010 | $27.42 |
| 6/14/2010 | $26.69 |
| 6/9/2010 | $25.59 |
| 6/8/2010 | $25.42 |
| 6/7/2010 | $25.20 |
| 6/4/2010 | $25.65 |
| 6/3/2010 | $25.75 |
| 6/2/2010 | $25.62 |
| 6/1/2010 | $24.44 |
| 5/28/2010 | $24.65 |
| 5/27/2010 | $24.21 |
| 5/26/2010 | $23.51 |
| 5/25/2010 | $22.82 |
| 5/24/2010 | $23.39 |
| 5/21/2010 | $23.37 |
| 5/20/2010 | $22.93 |
| 5/19/2010 | $23.59 |
| 5/18/2010 | $23.49 |
| 5/17/2010 | $23.39 |
| 5/14/2010 | $23.24 |
| 5/12/2010 | $23.88 |
| 5/11/2010 | $23.74 |
| 5/10/2010 | $22.50 |
| 5/7/2010 | $22.42 |
| 5/6/2010 | $23.39 |
| 5/5/2010 | $22.12 |
| 5/3/2010 | $22.29 |
| 4/30/2010 | $22.02 |
| 4/21/2010 | $23.36 |
| 4/20/2010 | $23.42 |
| 4/19/2010 | $23.55 |
| 4/16/2010 | $22.15 |
| 4/15/2010 | $22.56 |
| 4/14/2010 | $22.00 |
| 4/13/2010 | $22.53 |
| 4/12/2010 | $22.88 |
| 4/9/2010 | $22.73 |
| 4/8/2010 | $23.00 |
| 4/7/2010 | $23.83 |
| 4/6/2010 | $24.91 |
| 4/5/2010 | $24.95 |
| 4/1/2010 | $24.95 |
| 3/31/2010 | $24.87 |
| 3/30/2010 | $25.25 |
| 3/29/2010 | $25.26 |
| 3/26/2010 | $24.87 |
| 3/25/2010 | $25.07 |
| 3/24/2010 | $25.23 |
| 3/23/2010 | $25.61 |
| 3/22/2010 | $25.81 |
| 3/19/2010 | $26.15 |
| 3/18/2010 | $25.75 |
| 3/17/2010 | $24.60 |
| 3/16/2010 | $24.87 |
| 3/15/2010 | $24.81 |
| 3/12/2010 | $24.97 |
| 3/11/2010 | $25.20 |
| 3/10/2010 | $24.58 |
| 3/9/2010 | $24.35 |
| 3/8/2010 | $24.16 |
| 3/5/2010 | $24.56 |
| 3/4/2010 | $23.75 |
| 3/3/2010 | $24.29 |
| 3/2/2010 | $24.08 |
| 3/1/2010 | $23.41 |
| 2/26/2010 | $23.09 |
| 2/25/2010 | $22.74 |
| 2/24/2010 | $22.84 |
| 2/23/2010 | $22.66 |
| 2/22/2010 | $23.03 |
| 2/19/2010 | $22.90 |
| 2/18/2010 | $23.43 |
| 2/17/2010 | $23.28 |
| 2/16/2010 | $22.91 |
| 2/12/2010 | $22.91 |
| 2/11/2010 | $23.24 |
| 2/10/2010 | $23.19 |
| 2/9/2010 | $23.34 |
| 2/8/2010 | $23.12 |
| 2/5/2010 | $22.86 |
| 2/4/2010 | $23.55 |
| 2/3/2010 | $23.69 |
| 2/2/2010 | $24.61 |
| 2/1/2010 | $24.31 |
| 1/29/2010 | $24.26 |
| 1/28/2010 | $24.81 |
| 1/27/2010 | $24.94 |
| 1/26/2010 | $24.46 |
| 1/25/2010 | $25.33 |
| 1/22/2010 | $25.23 |
| 1/21/2010 | $25.41 |
| 1/20/2010 | $26.06 |
| 1/19/2010 | $26.01 |
| 1/15/2010 | $25.57 |
| 1/14/2010 | $25.27 |
| 1/13/2010 | $25.27 |
| 1/12/2010 | $24.72 |
| 1/11/2010 | $25.42 |
| 1/8/2010 | $25.21 |
| 1/7/2010 | $25.40 |
| 1/6/2010 | $24.57 |
| 1/5/2010 | $24.34 |
| 1/4/2010 | $24.70 |
| 12/31/2009 | $23.29 |
| 12/30/2009 | $23.71 |
| 12/29/2009 | $23.79 |
| 12/28/2009 | $23.88 |
| 12/24/2009 | $24.20 |
| 12/23/2009 | $23.99 |
| 12/22/2009 | $24.36 |
| 12/21/2009 | $24.19 |
| 12/18/2009 | $23.55 |
| 12/17/2009 | $23.33 |
| 12/16/2009 | $23.63 |
| 12/15/2009 | $23.15 |
| 12/14/2009 | $23.24 |
| 12/11/2009 | $23.20 |
| 12/10/2009 | $23.76 |
| 12/9/2009 | $22.74 |
| 12/8/2009 | $22.37 |
| 12/7/2009 | $21.97 |
| 12/4/2009 | $21.29 |
| 12/3/2009 | $21.22 |
| 12/2/2009 | $21.78 |
| 12/1/2009 | $21.80 |
| 11/30/2009 | $21.22 |
| 11/27/2009 | $21.32 |
| 11/25/2009 | $21.69 |
| 11/24/2009 | $21.67 |
| 11/23/2009 | $20.70 |
| 11/20/2009 | $20.11 |
| 11/19/2009 | $19.98 |
| 11/18/2009 | $19.73 |
| 11/17/2009 | $19.09 |
| 11/16/2009 | $18.89 |
| 11/13/2009 | $18.51 |
| 11/12/2009 | $18.12 |
| 11/11/2009 | $18.22 |
| 11/10/2009 | $18.02 |
| 11/9/2009 | $17.92 |
| 11/6/2009 | $17.81 |
| 11/5/2009 | $17.52 |
| 11/4/2009 | $17.16 |
| 11/3/2009 | $16.09 |
| 11/2/2009 | $15.23 |
| 10/30/2009 | $14.91 |
| 10/29/2009 | $15.51 |
| 10/28/2009 | $14.70 |
| 10/27/2009 | $15.05 |
| 10/26/2009 | $14.93 |
| 10/23/2009 | $15.74 |
| 10/22/2009 | $15.72 |
| 10/21/2009 | $15.42 |
| 10/20/2009 | $15.93 |
| 10/19/2009 | $16.02 |
| 10/16/2009 | $15.58 |
| 10/15/2009 | $15.93 |
| 10/14/2009 | $16.35 |
| 10/13/2009 | $16.27 |
| 10/12/2009 | $16.88 |
| 10/9/2009 | $16.37 |
| 10/8/2009 | $15.47 |
| 10/7/2009 | $15.68 |
| 10/6/2009 | $15.07 |
| 10/5/2009 | $15.06 |
| 10/2/2009 | $14.67 |
| 10/1/2009 | $15.08 |
| 9/30/2009 | $15.40 |
| 9/29/2009 | $15.64 |
| 9/28/2009 | $15.99 |
| 9/25/2009 | $15.90 |
| 9/24/2009 | $16.34 |
| 9/23/2009 | $16.75 |
| 9/22/2009 | $17.01 |
| 9/21/2009 | $16.99 |
| 9/18/2009 | $16.75 |
| 9/17/2009 | $16.73 |
| 9/16/2009 | $17.39 |
| 9/15/2009 | $16.52 |
| 9/14/2009 | $17.41 |
| 9/11/2009 | $17.23 |
| 9/10/2009 | $17.49 |
| 9/9/2009 | $16.60 |
| 9/8/2009 | $16.38 |
| 9/4/2009 | $16.53 |
| 9/3/2009 | $16.20 |
| 9/2/2009 | $16.12 |
| 9/1/2009 | $15.53 |
| 8/31/2009 | $15.32 |
| 8/28/2009 | $15.70 |
| 8/27/2009 | $15.70 |
| 8/26/2009 | $15.55 |
| 8/25/2009 | $15.30 |
| 8/24/2009 | $15.22 |
| 8/21/2009 | $15.13 |
| 8/20/2009 | $15.13 |
| 8/19/2009 | $15.00 |
| 8/18/2009 | $14.88 |
| 8/17/2009 | $15.16 |
| 8/14/2009 | $14.67 |
| 8/13/2009 | $14.43 |
| 8/12/2009 | $13.96 |
| 8/11/2009 | $14.01 |
| 8/10/2009 | $14.01 |
| 8/7/2009 | $13.86 |
| 8/6/2009 | $13.68 |
| 8/5/2009 | $13.69 |
| 8/4/2009 | $13.65 |
| 8/3/2009 | $13.71 |
| 7/31/2009 | $13.53 |
| 7/30/2009 | $13.81 |
| 7/29/2009 | $13.63 |
| 7/28/2009 | $14.02 |
| 7/27/2009 | $13.47 |
| 7/24/2009 | $13.64 |
| 7/23/2009 | $13.69 |
| 7/22/2009 | $13.97 |
| 7/21/2009 | $13.68 |
| 7/20/2009 | $13.21 |
| 7/17/2009 | $13.47 |
| 7/16/2009 | $12.38 |
| 7/14/2009 | $12.06 |
| 7/13/2009 | $14.13 |
| 7/10/2009 | $14.57 |
| 7/9/2009 | $14.84 |
| 7/8/2009 | $14.68 |
| 7/7/2009 | $15.36 |
| 7/6/2009 | $14.83 |
| 7/2/2009 | $14.65 |
| 7/1/2009 | $15.71 |
| 6/30/2009 | $15.55 |
| 6/29/2009 | $15.56 |
| 6/26/2009 | $15.64 |
| 6/25/2009 | $15.40 |
| 6/24/2009 | $14.65 |
| 6/23/2009 | $14.31 |
| 6/22/2009 | $14.44 |
| 6/19/2009 | $15.38 |
| 6/18/2009 | $14.92 |
| 6/17/2009 | $13.27 |
| 6/16/2009 | $13.17 |
| 6/15/2009 | $12.94 |
| 6/12/2009 | $13.41 |
| 6/10/2009 | $14.04 |
| 6/9/2009 | $14.05 |
| 6/8/2009 | $14.54 |
| 6/5/2009 | $15.20 |
| 6/4/2009 | $15.00 |
| 6/3/2009 | $15.03 |
| 6/2/2009 | $15.27 |
| 6/1/2009 | $15.35 |
| 5/29/2009 | $14.98 |
| 5/28/2009 | $15.16 |
| 5/27/2009 | $15.19 |
| 5/26/2009 | $15.10 |
| 5/22/2009 | $15.30 |
| 5/21/2009 | $15.50 |
| 5/20/2009 | $15.65 |
| 5/19/2009 | $15.81 |
| 5/15/2009 | $16.28 |
| 5/14/2009 | $16.85 |
| 5/13/2009 | $16.61 |
| 5/12/2009 | $16.53 |
| 5/11/2009 | $17.02 |
| 5/8/2009 | $17.29 |
| 5/7/2009 | $16.98 |
| 5/6/2009 | $16.17 |
| 5/5/2009 | $16.55 |
| 5/4/2009 | $14.48 |
| 5/1/2009 | $14.13 |
| 4/30/2009 | $14.44 |
| 4/29/2009 | $14.38 |
| 4/28/2009 | $14.12 |
| 4/27/2009 | $13.84 |
| 4/23/2009 | $13.39 |
| 4/22/2009 | $13.70 |
| 4/21/2009 | $13.26 |
| 4/20/2009 | $13.44 |
| 4/17/2009 | $13.89 |
| 4/16/2009 | $14.18 |
| 4/15/2009 | $15.04 |
| 4/14/2009 | $15.21 |
| 4/13/2009 | $15.38 |
| 4/9/2009 | $14.94 |
| 4/8/2009 | $14.90 |
| 4/7/2009 | $15.02 |
| 4/6/2009 | $15.00 |
| 4/3/2009 | $14.31 |
| 4/2/2009 | $14.83 |
| 4/1/2009 | $14.32 |
| 3/31/2009 | $14.48 |
| 3/30/2009 | $14.01 |
| 3/27/2009 | $14.52 |
| 3/26/2009 | $15.34 |
| 3/25/2009 | $15.02 |
| 3/24/2009 | $14.94 |
| 3/23/2009 | $15.59 |
| 3/20/2009 | $15.55 |
| 3/19/2009 | $15.07 |
| 3/18/2009 | $15.36 |
| 3/17/2009 | $14.48 |
| 3/16/2009 | $13.71 |
| 3/13/2009 | $13.46 |
| 3/12/2009 | $13.03 |
| 3/11/2009 | $12.16 |
| 3/10/2009 | $12.57 |
| 3/9/2009 | $11.27 |
| 3/6/2009 | $10.93 |
| 3/5/2009 | $10.91 |
| 3/4/2009 | $12.14 |
| 3/3/2009 | $11.25 |
| 3/2/2009 | $11.22 |
| 2/27/2009 | $13.20 |
| 2/26/2009 | $13.44 |
| 2/25/2009 | $14.84 |
| 2/24/2009 | $15.84 |
| 2/23/2009 | $15.41 |
| 2/20/2009 | $16.74 |
| 2/19/2009 | $17.13 |
| 2/18/2009 | $16.83 |
| 2/17/2009 | $16.99 |
| 2/13/2009 | $17.40 |
| 2/12/2009 | $17.24 |
| 2/11/2009 | $16.88 |
| 2/10/2009 | $16.99 |
| 2/9/2009 | $17.55 |
| 2/6/2009 | $17.23 |
| 2/5/2009 | $17.02 |
| 2/4/2009 | $16.06 |
| 2/3/2009 | $16.75 |
| 2/2/2009 | $15.38 |
| 1/30/2009 | $14.63 |
| 1/29/2009 | $15.19 |
| 1/28/2009 | $15.58 |
| 1/27/2009 | $14.89 |
| 1/26/2009 | $14.57 |
| 1/23/2009 | $14.68 |
| 1/22/2009 | $14.37 |
| 1/21/2009 | $13.84 |
| 1/20/2009 | $12.98 |
| 1/16/2009 | $13.96 |
| 1/15/2009 | $13.36 |
| 1/14/2009 | $12.81 |
| 1/13/2009 | $13.29 |
| 1/12/2009 | $13.60 |
| 1/9/2009 | $14.03 |
| 1/8/2009 | $13.71 |
| 1/7/2009 | $13.38 |
| 1/6/2009 | $12.70 |
| 1/5/2009 | $24.34 |
| 1/5/2009 | $12.05 |
| 1/4/2009 | $24.70 |
| 1/2/2009 | $11.43 |
| 12/31/2008 | $10.89 |
| 12/30/2008 | $11.00 |
| 12/29/2008 | $10.49 |
| 12/26/2008 | $10.75 |
| 12/24/2008 | $10.71 |
| 12/23/2008 | $10.54 |
| 12/22/2008 | $10.68 |
| 12/19/2008 | $10.73 |
| 12/18/2008 | $10.87 |
| 12/17/2008 | $10.77 |
| 12/16/2008 | $11.04 |
| 12/15/2008 | $10.41 |
| 12/12/2008 | $10.49 |
| 12/11/2008 | $10.31 |
| 12/10/2008 | $10.19 |
| 12/9/2008 | $10.01 |
| 12/8/2008 | $9.91 |
| 12/5/2008 | $9.65 |
| 12/4/2008 | $9.31 |
| 12/3/2008 | $9.17 |
| 12/2/2008 | $8.65 |
| 12/1/2008 | $8.46 |
| 11/28/2008 | $9.01 |
| 11/26/2008 | $8.87 |
| 11/25/2008 | $8.40 |
| 11/24/2008 | $8.49 |
| 11/21/2008 | $7.78 |
| 11/20/2008 | $8.10 |
| 11/19/2008 | $8.27 |
| 11/18/2008 | $9.28 |
| 11/17/2008 | $8.88 |
| 11/14/2008 | $9.46 |
| 11/13/2008 | $9.81 |
| 11/12/2008 | $9.73 |
| 11/11/2008 | $10.28 |
| 11/10/2008 | $10.58 |
| 11/7/2008 | $11.19 |
| 11/6/2008 | $10.84 |
| 11/5/2008 | $11.47 |
| 11/4/2008 | $10.88 |
| 11/3/2008 | $13.32 |
| 10/31/2008 | $12.88 |
| 10/30/2008 | $12.43 |
| 10/29/2008 | $13.31 |
| 10/28/2008 | $13.75 |
| 10/27/2008 | $13.36 |
| 10/24/2008 | $15.30 |
| 10/23/2008 | $16.27 |
| 10/22/2008 | $16.93 |
| 10/21/2008 | $18.61 |
| 10/20/2008 | $18.40 |
| 10/17/2008 | $17.66 |
| 10/16/2008 | $18.27 |
| 10/15/2008 | $18.00 |
| 10/14/2008 | $20.03 |
| 10/13/2008 | $19.49 |
| 10/10/2008 | $16.93 |
| 10/9/2008 | $16.38 |
| 10/8/2008 | $19.20 |
| 10/7/2008 | $21.38 |
| 10/6/2008 | $22.64 |
| 10/3/2008 | $23.31 |
| 10/2/2008 | $22.80 |
| 10/1/2008 | $23.90 |
| 9/30/2008 | $23.60 |
| 9/29/2008 | $22.40 |
| 9/26/2008 | $23.55 |
| 9/25/2008 | $23.70 |
| 9/24/2008 | $23.16 |
| 9/23/2008 | $25.00 |
| 9/22/2008 | $25.20 |
| 9/19/2008 | $25.70 |
| 9/18/2008 | $25.50 |
| 9/17/2008 | $24.14 |
| 9/16/2008 | $24.80 |
| 9/15/2008 | $25.41 |
| 9/12/2008 | $26.45 |
| 9/11/2008 | $26.49 |
| 9/10/2008 | $25.99 |
| 9/9/2008 | $26.93 |
| 9/8/2008 | $27.39 |
| 9/5/2008 | $26.31 |
| 9/4/2008 | $26.47 |
| 9/3/2008 | $27.77 |
| 9/2/2008 | $27.40 |
| 8/29/2008 | $27.65 |
| 8/28/2008 | $27.59 |
| 8/27/2008 | $26.78 |
| 8/26/2008 | $26.58 |
| 8/25/2008 | $26.92 |
| 8/22/2008 | $28.26 |
| 8/21/2008 | $27.77 |
| 8/20/2008 | $27.41 |
| 8/19/2008 | $27.65 |
| 8/18/2008 | $27.88 |
| 8/15/2008 | $28.33 |
| 8/14/2008 | $27.95 |
| 8/13/2008 | $27.93 |
| 8/12/2008 | $27.90 |
| 8/11/2008 | $27.65 |
| 8/8/2008 | $27.13 |
| 8/7/2008 | $26.40 |
| 8/6/2008 | $26.83 |
| 8/5/2008 | $27.43 |
| 8/4/2008 | $28.30 |
| 8/1/2008 | $27.78 |
| 7/31/2008 | $27.96 |
| 7/30/2008 | $27.84 |
| 7/29/2008 | $27.54 |
| 7/28/2008 | $27.93 |
| 7/25/2008 | $26.80 |
| 7/24/2008 | $26.92 |
| 7/23/2008 | $27.38 |
| 7/22/2008 | $25.15 |
| 7/21/2008 | $23.39 |
| 7/18/2008 | $23.49 |
| 7/17/2008 | $23.63 |
| 7/16/2008 | $22.81 |
| 7/15/2008 | $22.45 |
| 7/14/2008 | $22.40 |
| 7/11/2008 | $22.92 |
| 7/10/2008 | $23.05 |
| 7/9/2008 | $23.58 |
| 7/8/2008 | $23.40 |
| 7/7/2008 | $22.50 |
| 7/3/2008 | $22.55 |
| 7/2/2008 | $25.64 |
| 7/1/2008 | $24.84 |
| 6/30/2008 | $24.06 |
| 6/27/2008 | $24.80 |
| 6/26/2008 | $24.95 |
| 6/25/2008 | $25.90 |
| 6/24/2008 | $26.04 |
| 6/23/2008 | $29.24 |
| 6/20/2008 | $26.40 |
| 6/19/2008 | $26.73 |
| 6/18/2008 | $28.55 |
| 6/17/2008 | $28.92 |
| 6/16/2008 | $28.80 |
| 6/13/2008 | $29.11 |
| 6/12/2008 | $28.66 |
| 6/11/2008 | $29.05 |
| 6/10/2008 | $29.21 |
| 6/9/2008 | $29.38 |
| 6/6/2008 | $29.58 |
| 6/5/2008 | $30.42 |
| 6/4/2008 | $29.92 |
| 6/3/2008 | $30.32 |
| 6/2/2008 | $30.21 |
| 5/30/2008 | $31.00 |
| 5/29/2008 | $31.67 |
| 5/28/2008 | $30.48 |
| 5/27/2008 | $30.71 |
| 5/23/2008 | $30.73 |
| 5/22/2008 | $32.08 |
| 5/21/2008 | $30.05 |
| 5/20/2008 | $29.33 |
| 5/19/2008 | $27.42 |
| 5/16/2008 | $27.25 |
| 5/15/2008 | $26.95 |
| 5/14/2008 | $27.30 |
| 5/13/2008 | $27.59 |
| 5/12/2008 | $27.57 |
| 5/9/2008 | $28.08 |
| 5/8/2008 | $28.10 |
| 5/7/2008 | $28.57 |
| 5/6/2008 | $28.85 |
| 5/5/2008 | $29.34 |
| 5/2/2008 | $28.88 |
| 5/1/2008 | $28.77 |
| 4/30/2008 | $29.29 |
| 4/29/2008 | $29.72 |
| 4/28/2008 | $29.65 |
| 4/25/2008 | $29.28 |
| 4/24/2008 | $28.53 |
| 4/23/2008 | $28.75 |
| 4/22/2008 | $26.89 |
| 4/18/2008 | $28.84 |
| 4/17/2008 | $29.98 |
| 4/16/2008 | $29.06 |
| 4/15/2008 | $29.62 |
| 4/14/2008 | $28.81 |
| 4/11/2008 | $29.01 |
| 4/10/2008 | $29.42 |
| 4/9/2008 | $29.20 |
| 4/8/2008 | $30.12 |
| 4/7/2008 | $30.10 |
| 4/4/2008 | $29.65 |
| 4/3/2008 | $30.76 |
| 4/2/2008 | $31.48 |
| 4/1/2008 | $31.90 |
| 3/31/2008 | $30.80 |
| 3/28/2008 | $30.50 |
| 3/27/2008 | $32.18 |
| 3/26/2008 | $31.86 |
| 3/25/2008 | $31.98 |
| 3/24/2008 | $32.11 |
| 3/20/2008 | $30.82 |
| 3/19/2008 | $30.78 |
| 3/18/2008 | $31.01 |
| 3/17/2008 | $32.36 |
| 3/14/2008 | $34.52 |
| 3/13/2008 | $35.45 |
| 3/12/2008 | $35.96 |
| 3/11/2008 | $34.58 |
| 3/10/2008 | $43.04 |
| 3/7/2008 | $42.20 |
| 3/6/2008 | $42.05 |
| 3/5/2008 | $43.59 |
| 3/4/2008 | $43.23 |
| 3/3/2008 | $43.67 |
| 2/29/2008 | $43.94 |
| 2/28/2008 | $45.75 |
| 2/27/2008 | $46.49 |
| 2/26/2008 | $46.93 |
| 2/22/2008 | $46.93 |
| 2/21/2008 | $47.59 |
| 2/20/2008 | $48.25 |
| 2/19/2008 | $48.11 |
| 2/15/2008 | $47.84 |
| 2/14/2008 | $45.49 |
| 2/13/2008 | $46.32 |
| 2/12/2008 | $45.83 |
| 2/11/2008 | $45.68 |
| 2/8/2008 | $45.61 |
| 2/7/2008 | $45.28 |
| 2/6/2008 | $46.38 |
| 2/5/2008 | $45.95 |
| 2/4/2008 | $45.49 |
| 2/1/2008 | $46.33 |
| 1/31/2008 | $46.49 |
| 1/30/2008 | $45.91 |
| 1/28/2008 | $46.80 |
| 1/25/2008 | $45.52 |
| 1/24/2008 | $45.86 |
| 1/23/2008 | $46.25 |
| 1/22/2008 | $47.89 |
| 1/18/2008 | $50.01 |
| 1/17/2008 | $50.81 |
| 1/16/2008 | $52.39 |
| 1/15/2008 | $51.95 |
| 1/14/2008 | $52.35 |
| 1/11/2008 | $52.12 |
| 1/10/2008 | $51.95 |
| 1/9/2008 | $50.89 |
| 1/8/2008 | $50.32 |
| 1/7/2008 | $48.56 |
| 1/4/2008 | $48.22 |
| 1/3/2008 | $48.02 |
| 1/2/2008 | $48.37 |
| 12/31/2007 | $48.30 |
| 12/28/2007 | $48.55 |
| 12/27/2007 | $48.31 |
| 12/26/2007 | $48.86 |
| 12/24/2007 | $49.20 |
| 12/20/2007 | $48.30 |
| 12/19/2007 | $47.90 |
| 12/18/2007 | $47.82 |
| 12/17/2007 | $47.91 |
| 12/14/2007 | $48.92 |
| 12/13/2007 | $49.32 |
| 12/12/2007 | $48.44 |
| 12/11/2007 | $48.40 |
| 12/10/2007 | $49.32 |
| 12/7/2007 | $49.82 |
| 12/6/2007 | $49.05 |
| 12/5/2007 | $48.03 |
| 12/4/2007 | $47.75 |
| 12/3/2007 | $48.26 |
| 11/30/2007 | $48.58 |
| 11/29/2007 | $48.01 |
| 11/28/2007 | $47.56 |
| 11/27/2007 | $47.30 |
| 11/26/2007 | $46.12 |
| 11/23/2007 | $46.14 |
| 11/20/2007 | $47.08 |
| 11/19/2007 | $46.84 |
| 11/17/2007 | $46.97 |
| 11/15/2007 | $46.92 |
| 11/14/2007 | $48.00 |
| 11/13/2007 | $47.31 |
| 11/12/2007 | $47.30 |
| 11/9/2007 | $47.20 |
| 11/8/2007 | $48.35 |
| 11/7/2007 | $48.25 |
| 11/6/2007 | $49.78 |
| 11/2/2007 | $50.58 |
| 11/1/2007 | $51.80 |
| 10/31/2007 | $53.61 |
| 10/30/2007 | $51.54 |
| 10/29/2007 | $51.53 |
| 10/26/2007 | $51.74 |
| 10/25/2007 | $51.47 |
| 10/24/2007 | $50.47 |
| 10/23/2007 | $51.60 |
| 10/22/2007 | $51.19 |
| 10/19/2007 | $51.14 |
| 10/18/2007 | $51.73 |
| 10/17/2007 | $51.58 |
| 10/16/2007 | $51.30 |
| 10/15/2007 | $51.10 |
| 10/12/2007 | $51.56 |
| 10/11/2007 | $51.35 |
| 10/10/2007 | $52.06 |
| 10/9/2007 | $53.67 |
| 10/8/2007 | $53.45 |
| 10/5/2007 | $52.75 |
| 10/4/2007 | $52.48 |
| 10/3/2007 | $52.19 |
| 10/2/2007 | $53.35 |
| 10/1/2007 | $54.40 |
| 9/28/2007 | $54.05 |
| 9/26/2007 | $54.95 |
| 9/25/2007 | $54.58 |
| 9/24/2007 | $54.58 |
| 9/21/2007 | $54.96 |
| 9/20/2007 | $55.12 |
| 9/19/2007 | $55.05 |
| 9/18/2007 | $55.51 |
| 9/17/2007 | $55.67 |
| 9/14/2007 | $55.30 |
| 9/13/2007 | $55.18 |
| 9/12/2007 | $55.51 |
| 9/11/2007 | $54.69 |
| 9/10/2007 | $53.63 |
| 9/7/2007 | $55.07 |
| 9/6/2007 | $55.22 |
| 9/5/2007 | $55.15 |
| 9/4/2007 | $55.56 |
| 8/31/2007 | $54.79 |
| 8/30/2007 | $54.80 |
| 8/29/2007 | $54.91 |
| 8/28/2007 | $54.20 |
| 8/27/2007 | $53.75 |
| 8/24/2007 | $53.53 |
| 8/23/2007 | $53.73 |
| 8/22/2007 | $54.07 |
| 8/21/2007 | $53.05 |
| 8/20/2007 | $53.36 |
| 8/17/2007 | $52.89 |
| 8/16/2007 | $52.75 |
| 8/15/2007 | $52.14 |
| 8/14/2007 | $52.48 |
| 8/13/2007 | $52.10 |
| 8/10/2007 | $50.41 |
| 8/9/2007 | $48.40 |
| 8/8/2007 | $49.71 |
| 8/7/2007 | $52.12 |
| 8/6/2007 | $52.73 |
| 8/2/2007 | $50.59 |
| 8/1/2007 | $49.02 |
| 7/31/2007 | $49.54 |
| 7/30/2007 | $49.83 |
| 7/27/2007 | $49.72 |
| 7/26/2007 | $51.30 |
| 7/25/2007 | $51.95 |
| 7/24/2007 | $52.79 |
| 7/23/2007 | $53.35 |
| 7/20/2007 | $53.14 |
| 7/19/2007 | $52.71 |
| 7/18/2007 | $53.69 |
| 7/17/2007 | $53.94 |
| 7/16/2007 | $54.01 |
| 7/13/2007 | $53.59 |
| 7/12/2007 | $53.63 |
| 7/11/2007 | $53.57 |
| 7/10/2007 | $53.43 |
| 7/9/2007 | $54.11 |
| 7/6/2007 | $54.96 |
| 7/5/2007 | $54.32 |
| 7/3/2007 | $54.00 |
| 7/2/2007 | $53.74 |
| 6/29/2007 | $52.80 |
| 6/28/2007 | $52.80 |
| 6/27/2007 | $53.30 |
| 6/26/2007 | $52.49 |
| 6/25/2007 | $52.70 |
| 6/22/2007 | $52.82 |
| 6/21/2007 | $52.76 |
| 6/20/2007 | $52.65 |
| 6/19/2007 | $53.82 |
| 6/18/2007 | $54.02 |
| 6/15/2007 | $53.55 |
| 6/14/2007 | $53.12 |
| 6/13/2007 | $53.38 |
| 6/12/2007 | $55.25 |
| 6/11/2007 | $56.12 |
| 6/8/2007 | $56.10 |
| 6/7/2007 | $55.73 |
| 6/6/2007 | $56.54 |
| 6/5/2007 | $57.40 |
| 6/4/2007 | $57.60 |
| 6/1/2007 | $57.30 |
| 5/31/2007 | $57.08 |
| 5/30/2007 | $58.00 |
| 5/29/2007 | $57.40 |
| 5/25/2007 | $57.62 |
| 5/24/2007 | $57.99 |
| 5/23/2007 | $57.80 |
| 5/22/2007 | $58.06 |
| 5/21/2007 | $57.73 |
| 5/18/2007 | $58.07 |
| 5/17/2007 | $57.93 |
| 5/16/2007 | $58.75 |
| 5/15/2007 | $57.90 |
| 5/14/2007 | $57.33 |
| 5/11/2007 | $57.66 |
| 5/10/2007 | $58.06 |
| 5/9/2007 | $58.40 |
| 5/8/2007 | $58.20 |
| 5/7/2007 | $57.51 |
| 5/4/2007 | $57.25 |
| 5/3/2007 | $55.21 |
| 5/2/2007 | $55.72 |
| 5/1/2007 | $55.25 |
| 4/30/2007 | $54.06 |
| 4/27/2007 | $56.90 |
| 4/26/2007 | $56.95 |
| 4/25/2007 | $55.95 |
| 4/24/2007 | $57.60 |
| 4/23/2007 | $57.41 |
| 4/20/2007 | $57.27 |
| 4/19/2007 | $56.59 |
| 4/18/2007 | $56.99 |
| 4/17/2007 | $56.88 |
| 4/16/2007 | $57.26 |
| 4/13/2007 | $56.36 |
| 4/11/2007 | $55.82 |
| 4/10/2007 | $56.95 |
| 4/9/2007 | $56.80 |
| 4/6/2007 | $57.07 |
| 4/5/2007 | $57.14 |
| 4/4/2007 | $57.14 |
| 4/3/2007 | $56.70 |
| 4/2/2007 | $54.65 |
| 3/30/2007 | $53.81 |
| 3/29/2007 | $53.72 |
| 3/28/2007 | $54.29 |
| 3/27/2007 | $54.77 |
| 3/26/2007 | $55.85 |
| 3/23/2007 | $55.42 |
| 3/22/2007 | $55.98 |
| 3/21/2007 | $55.62 |
| 3/20/2007 | $55.20 |
| 3/19/2007 | $54.93 |
| 3/16/2007 | $54.18 |
| 3/15/2007 | $53.67 |
| 3/14/2007 | $53.44 |
| 3/13/2007 | $54.13 |
| 3/12/2007 | $54.39 |
| 3/9/2007 | $52.88 |
| 3/7/2007 | $52.84 |
| 3/6/2007 | $53.08 |
| 3/5/2007 | $52.90 |
| 3/2/2007 | $54.21 |
| 3/1/2007 | $54.54 |
| 2/28/2007 | $53.45 |
| 2/27/2007 | $53.20 |
| 2/26/2007 | $53.90 |
| 2/23/2007 | $54.50 |
| 2/22/2007 | $54.54 |
| 2/21/2007 | $54.43 |
| 2/20/2007 | $54.29 |
| 2/16/2007 | $54.29 |
| 2/15/2007 | $53.96 |
| 2/14/2007 | $53.88 |
| 2/13/2007 | $53.45 |
| 2/12/2007 | $52.55 |
| 2/9/2007 | $52.08 |
| 2/8/2007 | $51.66 |
| 2/7/2007 | $50.87 |
| 2/6/2007 | $49.94 |
| 2/5/2007 | $49.64 |
| 2/2/2007 | $48.80 |
| 2/1/2007 | $48.90 |
| 1/31/2007 | $48.71 |
| 1/30/2007 | $48.53 |
| 1/29/2007 | $47.85 |
| 1/26/2007 | $47.43 |
| 1/25/2007 | $47.55 |
| 1/24/2007 | $47.75 |
| 1/23/2007 | $47.76 |
| 1/22/2007 | $48.18 |
| 1/19/2007 | $48.15 |
| 1/18/2007 | $47.53 |
| 1/17/2007 | $48.11 |
| 1/16/2007 | $48.17 |
| 1/12/2007 | $48.47 |
| 1/11/2007 | $48.37 |
| 1/10/2007 | $47.51 |
| 1/9/2007 | $46.50 |
| 1/8/2007 | $47.15 |
| 1/5/2007 | $47.40 |
| 1/4/2007 | $47.99 |
| 1/3/2007 | $48.00 |
| 12/29/2006 | $48.66 |
| 12/28/2006 | $48.44 |
| 12/27/2006 | $48.30 |
| 12/26/2006 | $48.54 |
| 12/22/2006 | $48.79 |
| 12/21/2006 | $48.88 |
| 12/20/2006 | $48.71 |
| 12/19/2006 | $48.64 |
| 12/18/2006 | $47.31 |
| 12/15/2006 | $47.52 |
| 12/14/2006 | $47.71 |
| 12/13/2006 | $47.22 |
| 12/12/2006 | $45.83 |
| 12/11/2006 | $45.42 |
| 12/8/2006 | $46.15 |
| 12/7/2006 | $46.38 |
| 12/6/2006 | $46.89 |
| 12/5/2006 | $46.58 |
| 12/4/2006 | $46.01 |
| 12/1/2006 | $45.85 |
| 11/30/2006 | $46.14 |
| 11/29/2006 | $44.56 |
| 11/28/2006 | $44.54 |
| 11/27/2006 | $43.85 |
| 11/24/2006 | $44.40 |
| 11/22/2006 | $44.72 |
| 11/21/2006 | $44.25 |
| 11/20/2006 | $44.25 |
| 11/17/2006 | $43.83 |
| 11/16/2006 | $43.67 |
| 11/15/2006 | $43.95 |
| 11/14/2006 | $42.60 |
| 11/13/2006 | $43.01 |
| 11/10/2006 | $42.10 |
| 11/9/2006 | $40.93 |
| 11/8/2006 | $41.90 |
| 11/7/2006 | $42.46 |
| 11/6/2006 | $42.47 |
| 11/3/2006 | $42.05 |
| 11/2/2006 | $41.67 |
| 11/1/2006 | $40.92 |
| 10/31/2006 | $41.51 |
| 10/30/2006 | $42.53 |
| 10/27/2006 | $43.65 |
| 10/26/2006 | $43.92 |
| 10/25/2006 | $44.01 |
| 10/24/2006 | $45.03 |
| 10/23/2006 | $46.19 |
| 10/20/2006 | $46.04 |
| 10/19/2006 | $45.75 |
| 10/18/2006 | $46.20 |
| 10/17/2006 | $45.94 |
| 10/16/2006 | $45.46 |
| 10/13/2006 | $46.03 |
| 10/12/2006 | $46.80 |
| 10/11/2006 | $45.88 |
| 10/10/2006 | $45.55 |
| 10/9/2006 | $45.67 |
| 10/6/2006 | $45.58 |
| 10/5/2006 | $46.08 |
| 10/4/2006 | $44.88 |
| 10/3/2006 | $44.10 |
| 10/2/2006 | $44.04 |
| 9/29/2006 | $43.52 |
| 9/28/2006 | $43.11 |
| 9/27/2006 | $43.57 |
| 9/26/2006 | $43.45 |
| 9/25/2006 | $43.55 |
| 9/22/2006 | $43.00 |
| 9/21/2006 | $43.31 |
| 9/20/2006 | $43.39 |
| 9/19/2006 | $43.77 |
| 9/18/2006 | $43.05 |
| 9/15/2006 | $42.93 |
| 9/14/2006 | $43.37 |
| 9/13/2006 | $44.19 |
| 9/12/2006 | $44.27 |
| 9/11/2006 | $44.01 |
| 9/8/2006 | $43.60 |
| 9/7/2006 | $40.03 |
| 9/6/2006 | $40.60 |
| 9/5/2006 | $41.28 |
| 9/1/2006 | $42.21 |
| 8/31/2006 | $41.81 |
| 8/30/2006 | $42.85 |
| 8/29/2006 | $41.78 |
| 8/28/2006 | $42.17 |
| 8/25/2006 | $41.41 |
| 8/24/2006 | $41.65 |
| 8/23/2006 | $41.67 |
| 8/22/2006 | $42.06 |
| 8/21/2006 | $42.38 |
| 8/18/2006 | $42.51 |
| 8/17/2006 | $42.59 |
| 8/16/2006 | $42.64 |
| 8/15/2006 | $42.04 |
| 8/14/2006 | $41.53 |
| 8/11/2006 | $41.71 |
| 8/10/2006 | $42.40 |
| 8/9/2006 | $41.82 |
| 8/8/2006 | $42.43 |
| 8/7/2006 | $42.02 |
| 8/4/2006 | $42.67 |
| 8/3/2006 | $44.10 |
| 8/2/2006 | $44.80 |
| 8/1/2006 | $42.45 |
| 7/31/2006 | $41.97 |
| 7/28/2006 | $41.89 |
| 7/27/2006 | $44.28 |
| 7/26/2006 | $47.08 |
| 7/25/2006 | $47.33 |
| 7/24/2006 | $47.26 |
| 7/21/2006 | $46.30 |
| 7/20/2006 | $46.71 |
| 7/19/2006 | $47.66 |
| 7/18/2006 | $46.24 |
| 7/17/2006 | $45.62 |
| 7/14/2006 | $45.31 |
| 7/13/2006 | $45.91 |
| 7/12/2006 | $46.65 |
| 7/11/2006 | $46.83 |
| 7/10/2006 | $46.00 |
| 7/7/2006 | $46.00 |
| 7/6/2006 | $45.59 |
| 7/5/2006 | $44.89 |
| 7/3/2006 | $45.56 |
| 6/30/2006 | $45.17 |
| 6/29/2006 | $44.54 |
| 6/28/2006 | $43.06 |
| 6/27/2006 | $43.68 |
| 6/26/2006 | $43.88 |
| 6/23/2006 | $44.06 |
| 6/22/2006 | $43.70 |
| 6/21/2006 | $44.21 |
| 6/20/2006 | $42.86 |
| 6/19/2006 | $43.41 |
| 6/16/2006 | $43.72 |
| 6/15/2006 | $43.60 |
| 6/14/2006 | $43.85 |
| 6/13/2006 | $45.01 |
| 6/12/2006 | $44.43 |
| 6/9/2006 | $45.75 |
| 6/8/2006 | $45.91 |
| 6/7/2006 | $45.81 |
| 6/6/2006 | $44.30 |
| 6/5/2006 | $44.33 |
| 6/2/2006 | $44.24 |
| 6/1/2006 | $44.38 |
| 5/31/2006 | $43.02 |
| 5/30/2006 | $42.10 |
| 5/26/2006 | $42.09 |
| 5/25/2006 | $41.92 |
| 5/24/2006 | $41.83 |
| 5/23/2006 | $41.83 |
| 5/22/2006 | $42.30 |
| 5/19/2006 | $41.63 |
| 5/18/2006 | $41.59 |
| 5/17/2006 | $41.65 |
| 5/16/2006 | $41.12 |
| 5/15/2006 | $39.67 |
| 5/12/2006 | $39.10 |
| 5/11/2006 | $39.06 |
| 5/10/2006 | $39.72 |
| 5/9/2006 | $39.91 |
| 5/8/2006 | $40.64 |
| 5/5/2006 | $38.14 |
| 5/4/2006 | $37.21 |
| 5/3/2006 | $37.35 |
| 5/2/2006 | $39.91 |
| 5/1/2006 | $40.35 |
| 4/28/2006 | $40.70 |
| 4/27/2006 | $39.85 |
| 4/26/2006 | $42.60 |
| 4/25/2006 | $42.60 |
| 4/24/2006 | $43.55 |
| 4/21/2006 | $44.20 |
| 4/20/2006 | $44.47 |
| 4/19/2006 | $42.89 |
| 4/18/2006 | $43.25 |
| 4/17/2006 | $45.18 |
| 4/13/2006 | $45.94 |
| 4/12/2006 | $46.01 |
| 4/11/2006 | $45.64 |
| 4/10/2006 | $46.86 |
| 4/7/2006 | $48.00 |
| 4/6/2006 | $48.53 |
| 4/5/2006 | $49.54 |
| 4/4/2006 | $49.85 |
| 4/3/2006 | $50.15 |
| 3/31/2006 | $50.82 |
| 3/30/2006 | $50.22 |
| 3/29/2006 | $50.09 |
| 3/28/2006 | $50.36 |
| 3/27/2006 | $50.06 |
| 3/24/2006 | $50.04 |
| 3/23/2006 | $49.53 |
| 3/22/2006 | $50.08 |
| 3/21/2006 | $48.59 |
| 3/20/2006 | $48.44 |
| 3/17/2006 | $49.00 |
| 3/16/2006 | $49.01 |
| 3/15/2006 | $48.56 |
| 3/14/2006 | $48.55 |
| 3/13/2006 | $47.77 |
| 3/10/2006 | $48.39 |
| 3/9/2006 | $48.40 |
| 3/8/2006 | $48.40 |
| 3/7/2006 | $47.95 |
| 3/6/2006 | $47.30 |
| 3/3/2006 | $48.12 |
| 3/2/2006 | $49.06 |
| 3/1/2006 | $48.67 |
| 2/28/2006 | $47.95 |
| 2/27/2006 | $49.05 |
| 2/24/2006 | $48.88 |
| 2/23/2006 | $49.62 |
| 2/22/2006 | $50.02 |
| 2/21/2006 | $49.57 |
| 2/17/2006 | $49.28 |
| 2/16/2006 | $49.00 |
| 2/15/2006 | $49.03 |
| 2/14/2006 | $47.90 |
| 2/13/2006 | $47.40 |
| 2/10/2006 | $47.30 |
| 2/9/2006 | $46.67 |
| 2/8/2006 | $46.35 |
| 2/7/2006 | $46.95 |
| 2/6/2006 | $47.31 |
| 2/3/2006 | $48.04 |
| 2/2/2006 | $47.66 |
| 2/1/2006 | $48.33 |
| 1/30/2006 | $48.74 |
| 1/27/2006 | $48.89 |
| 1/26/2006 | $48.72 |
| 1/25/2006 | $48.30 |
| 1/24/2006 | $48.90 |
| 1/23/2006 | $48.69 |
| 1/20/2006 | $49.56 |
| 1/19/2006 | $51.21 |
| 1/18/2006 | $51.55 |
| 1/17/2006 | $51.15 |
| 1/13/2006 | $50.81 |
| 1/12/2006 | $52.56 |
| 1/11/2006 | $52.63 |
| 1/10/2006 | $51.93 |
| 1/9/2006 | $53.13 |
| 1/6/2006 | $52.85 |
| 1/5/2006 | $53.24 |
| 1/4/2006 | $53.20 |
| 1/3/2006 | $50.98 |
| 12/30/2005 | $51.55 |
| 12/29/2005 | $51.94 |
| 12/28/2005 | $51.05 |
| 12/27/2005 | $50.83 |
| 12/23/2005 | $51.79 |
| 12/22/2005 | $52.25 |
| 12/21/2005 | $51.95 |
| 12/20/2005 | $50.94 |
| 12/19/2005 | $50.75 |
| 12/16/2005 | $51.72 |
| 12/15/2005 | $52.20 |
| 12/14/2005 | $51.96 |
| 12/13/2005 | $52.19 |
| 12/12/2005 | $52.05 |
| 12/9/2005 | $52.58 |
| 12/8/2005 | $52.07 |
| 12/7/2005 | $51.00 |
| 12/6/2005 | $52.00 |
| 12/5/2005 | $52.05 |
| 12/2/2005 | $51.65 |
| 12/1/2005 | $51.85 |
| 11/30/2005 | $51.03 |
| 11/29/2005 | $50.89 |
| 11/28/2005 | $49.85 |
| 11/25/2005 | $51.39 |
| 11/23/2005 | $51.00 |
| 11/22/2005 | $51.14 |
| 11/21/2005 | $51.10 |
| 11/18/2005 | $49.80 |
| 11/17/2005 | $50.45 |
| 11/16/2005 | $50.02 |
| 11/15/2005 | $50.10 |
| 11/14/2005 | $49.88 |
| 11/11/2005 | $49.45 |
| 11/10/2005 | $49.78 |
| 11/9/2005 | $49.40 |
| 11/8/2005 | $49.12 |
| 11/7/2005 | $47.66 |
| 11/4/2005 | $48.30 |
| 11/3/2005 | $47.76 |
| 11/2/2005 | $48.14 |
| 11/1/2005 | $47.79 |
| 10/31/2005 | $46.84 |
| 10/28/2005 | $46.06 |
| 10/27/2005 | $45.57 |
| 10/26/2005 | $46.28 |
| 10/25/2005 | $48.31 |
| 10/24/2005 | $50.04 |
| 10/21/2005 | $49.68 |
| 10/20/2005 | $49.46 |
| 10/19/2005 | $51.22 |
| 10/18/2005 | $49.39 |
| 10/17/2005 | $49.20 |
| 10/14/2005 | $49.02 |
| 10/13/2005 | $47.82 |
| 10/12/2005 | $48.35 |
| 10/11/2005 | $48.32 |
| 10/10/2005 | $48.94 |
| 10/7/2005 | $48.63 |
| 10/6/2005 | $48.16 |
| 10/5/2005 | $48.44 |
| 10/4/2005 | $48.92 |
| 10/3/2005 | $48.58 |
| 9/30/2005 | $47.32 |
| 9/29/2005 | $46.05 |
| 9/28/2005 | $45.56 |
| 9/27/2005 | $45.96 |
| 9/26/2005 | $45.00 |
| 9/23/2005 | $44.71 |
| 9/22/2005 | $43.40 |
| 9/21/2005 | $42.62 |
| 9/20/2005 | $43.68 |
| 9/19/2005 | $44.04 |
| 9/16/2005 | $44.45 |
| 9/15/2005 | $44.36 |
| 9/14/2005 | $44.59 |
| 9/13/2005 | $44.37 |
| 9/12/2005 | $45.49 |
| 9/9/2005 | $45.86 |
| 9/8/2005 | $45.48 |
| 9/7/2005 | $45.28 |
| 9/6/2005 | $45.24 |
| 9/2/2005 | $45.80 |
| 9/1/2005 | $45.95 |
| 8/31/2005 | $46.11 |
| 8/30/2005 | $45.58 |
| 8/29/2005 | $44.83 |
| 8/26/2005 | $44.34 |
| 8/25/2005 | $43.51 |
| 8/24/2005 | $43.40 |
| 8/23/2005 | $43.77 |
| 8/22/2005 | $43.89 |
| 8/19/2005 | $43.97 |
| 8/18/2005 | $43.53 |
| 8/17/2005 | $43.27 |
| 8/16/2005 | $42.66 |
| 8/15/2005 | $42.98 |
| 8/12/2005 | $42.31 |
| 8/11/2005 | $41.36 |
| 8/10/2005 | $40.81 |
| 8/9/2005 | $40.35 |
| 8/8/2005 | $39.72 |
| 8/5/2005 | $39.78 |
| 8/4/2005 | $40.13 |
| 8/3/2005 | $40.58 |
| 8/2/2005 | $39.86 |
| 8/1/2005 | $39.23 |
| 7/29/2005 | $38.80 |
| 7/28/2005 | $38.85 |
| 7/27/2005 | $38.45 |
| 7/26/2005 | $38.45 |
| 7/25/2005 | $38.39 |
| 7/22/2005 | $38.36 |
| 7/21/2005 | $39.03 |
| 7/20/2005 | $39.90 |
| 7/19/2005 | $40.22 |
| 7/18/2005 | $40.07 |
| 7/15/2005 | $39.90 |
| 7/14/2005 | $39.82 |
| 7/13/2005 | $39.56 |
| 7/12/2005 | $38.85 |
| 7/11/2005 | $39.07 |
| 7/8/2005 | $39.94 |
| 7/7/2005 | $39.99 |
| 7/6/2005 | $39.45 |
| 7/5/2005 | $38.36 |
| 7/1/2005 | $37.53 |
| 6/30/2005 | $38.16 |
| 6/29/2005 | $39.00 |
| 6/28/2005 | $38.75 |
| 6/27/2005 | $38.21 |
| 6/24/2005 | $38.00 |
| 6/23/2005 | $38.21 |
| 6/22/2005 | $38.14 |
| 6/21/2005 | $38.43 |
| 6/20/2005 | $37.93 |
| 6/17/2005 | $37.23 |
| 6/16/2005 | $36.15 |
| 6/15/2005 | $35.47 |
| 6/14/2005 | $35.83 |
| 6/13/2005 | $35.25 |
| 6/10/2005 | $35.72 |
| 6/9/2005 | $36.40 |
| 6/8/2005 | $35.71 |
| 6/7/2005 | $35.77 |
| 6/6/2005 | $35.75 |
| 6/3/2005 | $35.48 |
| 6/2/2005 | $34.57 |
| 6/1/2005 | $34.10 |
| 5/31/2005 | $34.23 |
| 5/27/2005 | $34.20 |
| 5/26/2005 | $34.10 |
| 5/25/2005 | $33.74 |
| 5/24/2005 | $33.73 |
| 5/23/2005 | $33.22 |
| 5/20/2005 | $33.09 |
| 5/19/2005 | $33.04 |
| 5/18/2005 | $32.83 |
| 5/17/2005 | $33.20 |
| 5/16/2005 | $33.11 |
| 5/13/2005 | $32.59 |
| 5/12/2005 | $33.29 |
| 5/11/2005 | $33.45 |
| 5/10/2005 | $33.69 |
| 5/9/2005 | $33.68 |
| 5/6/2005 | $33.05 |
| 5/5/2005 | $33.00 |
| 5/4/2005 | $32.84 |
| 5/3/2005 | $32.94 |
| 5/2/2005 | $34.18 |
| 4/29/2005 | $34.03 |
| 4/28/2005 | $33.21 |
| 4/27/2005 | $33.47 |
| 4/26/2005 | $32.89 |
| 4/25/2005 | $33.54 |
| 4/22/2005 | $32.61 |
| 4/21/2005 | $32.72 |
| 4/20/2005 | $32.49 |
| 4/19/2005 | $33.90 |
| 4/18/2005 | $32.58 |
| 4/15/2005 | $33.20 |
| 4/14/2005 | $33.05 |
| 4/13/2005 | $34.29 |
| 4/12/2005 | $34.63 |
| 4/11/2005 | $34.59 |
| 4/8/2005 | $35.05 |
| 4/7/2005 | $35.21 |
| 4/6/2005 | $34.55 |
| 4/5/2005 | $34.25 |
| 4/4/2005 | $33.78 |
| 4/1/2005 | $33.00 |
| 3/31/2005 | $32.71 |
| 3/30/2005 | $32.28 |
| 3/29/2005 | $31.74 |
| 3/28/2005 | $31.63 |
| 3/24/2005 | $31.40 |
| 3/23/2005 | $31.59 |
| 3/22/2005 | $32.07 |
| 3/21/2005 | $31.80 |
| 3/18/2005 | $31.73 |
| 3/17/2005 | $32.02 |
| 3/16/2005 | $31.49 |
| 3/15/2005 | $31.98 |
| 3/14/2005 | $32.00 |
| 3/11/2005 | $31.82 |
| 3/10/2005 | $32.03 |
| 3/9/2005 | $32.00 |
| 3/8/2005 | $32.17 |
| 3/7/2005 | $32.68 |
| 3/4/2005 | $32.71 |
| 3/3/2005 | $30.40 |
| 3/2/2005 | $30.41 |
| 3/1/2005 | $30.20 |
| 2/28/2005 | $29.90 |
| 2/25/2005 | $29.63 |
| 2/24/2005 | $29.20 |
| 2/23/2005 | $28.98 |
| 2/22/2005 | $28.91 |
| 2/18/2005 | $29.84 |
| 2/17/2005 | $29.68 |
| 2/16/2005 | $29.85 |
| 2/15/2005 | $29.53 |
| 2/14/2005 | $29.37 |
| 2/11/2005 | $28.99 |
| 2/10/2005 | $28.74 |
| 2/9/2005 | $28.83 |
| 2/8/2005 | $28.58 |
| 2/7/2005 | $28.02 |
| 2/4/2005 | $28.95 |
| 2/3/2005 | $29.70 |
| 2/2/2005 | $29.80 |
| 2/1/2005 | $30.11 |
| 1/31/2005 | $29.09 |
| 1/31/2005 | $48.71 |
| 1/28/2005 | $28.91 |
| 1/27/2005 | $29.22 |
| 1/26/2005 | $29.00 |
| 1/25/2005 | $28.80 |
| 1/24/2005 | $28.69 |
| 1/21/2005 | $29.28 |
| 1/20/2005 | $29.38 |
| 1/19/2005 | $29.85 |
| 1/18/2005 | $30.00 |
| 1/14/2005 | $29.78 |
| 1/13/2005 | $29.56 |
| 1/12/2005 | $29.70 |
| 1/11/2005 | $29.20 |
| 1/10/2005 | $29.08 |
| 1/7/2005 | $28.34 |
| 1/6/2005 | $28.10 |
| 1/5/2005 | $28.19 |
| 1/4/2005 | $28.30 |
| 1/3/2005 | $28.24 |
| 12/31/2004 | $28.87 |
| 12/30/2004 | $29.01 |
| 12/29/2004 | $29.18 |
| 12/28/2004 | $29.00 |
| 12/27/2004 | $28.89 |
| 12/23/2004 | $28.96 |
| 12/22/2004 | $28.84 |
| 12/21/2004 | $28.88 |
| 12/20/2004 | $28.53 |
| 12/17/2004 | $28.75 |
| 12/16/2004 | $28.70 |
| 12/15/2004 | $29.26 |
| 12/14/2004 | $29.44 |
| 12/13/2004 | $29.47 |
| 12/10/2004 | $29.00 |
| 12/9/2004 | $29.17 |
| 12/8/2004 | $28.63 |
| 12/7/2004 | $27.86 |
| 12/6/2004 | $27.80 |
| 12/3/2004 | $28.10 |
| 12/2/2004 | $27.92 |
| 12/1/2004 | $28.51 |
| 11/30/2004 | $27.22 |
| 11/29/2004 | $27.14 |
| 11/26/2004 | $27.34 |
| 11/24/2004 | $27.05 |
| 11/23/2004 | $27.23 |
| 11/22/2004 | $26.71 |
| 11/19/2004 | $26.71 |
| 11/18/2004 | $26.88 |
| 11/17/2004 | $26.77 |
| 11/16/2004 | $26.59 |
| 11/15/2004 | $27.60 |
| 11/12/2004 | $25.93 |
| 11/11/2004 | $26.21 |
| 11/10/2004 | $25.29 |
| 11/9/2004 | $25.81 |
| 11/8/2004 | $25.05 |
| 11/5/2004 | $25.26 |
| 11/4/2004 | $24.40 |
| 11/3/2004 | $23.96 |
| 11/2/2004 | $23.53 |
| 11/1/2004 | $23.93 |
| 10/29/2004 | $24.26 |
| 10/28/2004 | $24.17 |
| 10/27/2004 | $24.00 |
| 10/26/2004 | $23.48 |
| 10/25/2004 | $22.31 |
| 10/22/2004 | $22.67 |
| 10/21/2004 | $22.48 |
| 10/19/2004 | $22.31 |
| 10/18/2004 | $23.82 |
| 10/15/2004 | $23.84 |
| 10/14/2004 | $24.08 |
| 10/13/2004 | $24.04 |
| 10/12/2004 | $24.16 |
| 10/11/2004 | $24.33 |
| 10/8/2004 | $24.31 |
| 10/7/2004 | $24.67 |
| 10/6/2004 | $24.81 |
| 10/5/2004 | $24.89 |
| 10/4/2004 | $25.13 |
| 10/1/2004 | $24.85 |
| 9/30/2004 | $24.72 |
| 9/29/2004 | $24.28 |
| 9/28/2004 | $24.62 |
| 9/27/2004 | $24.08 |
| 9/24/2004 | $24.36 |
| 9/23/2004 | $24.15 |
| 9/22/2004 | $24.01 |
| 9/21/2004 | $24.48 |
| 9/20/2004 | $24.41 |
| 9/17/2004 | $24.66 |
| 9/16/2004 | $24.94 |
| 9/15/2004 | $25.90 |
| 9/14/2004 | $26.01 |
| 9/13/2004 | $26.35 |
| 9/10/2004 | $25.80 |
| 9/9/2004 | $25.68 |
| 9/8/2004 | $25.84 |
| 9/7/2004 | $25.95 |
| 9/3/2004 | $25.92 |
| 9/2/2004 | $25.97 |
| 9/1/2004 | $25.95 |
| 8/31/2004 | $25.94 |
| 8/30/2004 | $25.68 |
| 8/27/2004 | $25.95 |
| 8/26/2004 | $25.81 |
| 8/25/2004 | $25.43 |
| 8/24/2004 | $25.13 |
| 8/23/2004 | $24.95 |
| 8/20/2004 | $24.91 |
| 8/19/2004 | $24.61 |
| 8/18/2004 | $24.75 |
| 8/17/2004 | $24.32 |
| 8/16/2004 | $23.86 |
| 8/13/2004 | $23.45 |
| 8/12/2004 | $23.33 |
| 8/11/2004 | $23.38 |
| 8/10/2004 | $23.18 |
| 8/9/2004 | $22.81 |
| 8/6/2004 | $22.60 |
| 8/5/2004 | $23.12 |
| 8/4/2004 | $23.35 |
| 8/3/2004 | $23.52 |
| 8/2/2004 | $24.83 |
| 7/30/2004 | $24.13 |
| 7/29/2004 | $24.81 |
| 7/28/2004 | $24.07 |
| 7/27/2004 | $24.24 |
| 7/26/2004 | $25.06 |
| 7/23/2004 | $25.79 |
| 7/22/2004 | $26.05 |
| 7/21/2004 | $26.05 |
| 7/20/2004 | $26.32 |
| 7/19/2004 | $26.11 |
| 7/16/2004 | $26.15 |
| 7/15/2004 | $26.40 |
| 7/14/2004 | $26.39 |
| 7/13/2004 | $26.40 |
| 7/12/2004 | $26.13 |
| 7/9/2004 | $25.92 |
| 7/8/2004 | $25.12 |
| 7/7/2004 | $25.49 |
| 7/6/2004 | $25.60 |
| 7/2/2004 | $26.22 |
| 7/1/2004 | $26.23 |
| 6/30/2004 | $26.50 |
| 6/29/2004 | $25.74 |
| 6/28/2004 | $25.55 |
| 6/25/2004 | $25.62 |
| 6/24/2004 | $25.44 |
| 6/23/2004 | $25.70 |
| 6/22/2004 | $25.48 |
| 6/21/2004 | $25.20 |
| 6/18/2004 | $25.42 |
| 6/17/2004 | $25.56 |
| 6/16/2004 | $24.68 |
| 6/15/2004 | $24.10 |
| 6/14/2004 | $23.83 |
Mark Farrah Associates started collecting daily stock data on 6/14/2004.
