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
WellCare - WCG
Closing Price Data
| Date | Price |
| 9/7/2010 | $26.25 |
| 9/3/2010 | $26.86 |
| 9/2/2010 | $26.54 |
| 9/1/2010 | $25.67 |
| 8/31/2010 | $24.81 |
| 8/30/2010 | $24.97 |
| 8/27/2010 | $26.01 |
| 8/26/2010 | $24.78 |
| 8/25/2010 | $25.32 |
| 8/24/2010 | $24.66 |
| 8/24/2010 | $25.12 |
| 8/20/2010 | $25.15 |
| 8/19/2010 | $25.03 |
| 8/17/2010 | $26.65 |
| 8/16/2010 | $26.50 |
| 8/13/2010 | $26.33 |
| 8/12/2010 | $26.80 |
| 8/11/2010 | $26.94 |
| 8/10/2010 | $28.22 |
| 8/9/2010 | $28.58 |
| 8/8/2010 | $26.32 |
| 8/6/2010 | $27.55 |
| 8/5/2010 | $27.25 |
| 8/4/2010 | $27.47 |
| 8/3/2010 | $26.99 |
| 8/2/2010 | $26.75 |
| 7/30/2010 | $25.79 |
| 7/29/2010 | $24.49 |
| 7/28/2010 | $24.54 |
| 7/21/2010 | $22.93 |
| 7/20/2010 | $23.90 |
| 7/19/2010 | $24.33 |
| 7/16/2010 | $24.31 |
| 7/15/2010 | $25.26 |
| 7/14/2010 | $24.98 |
| 7/13/2010 | $24.57 |
| 7/12/2010 | $23.61 |
| 7/9/2010 | $24.24 |
| 7/8/2010 | $24.15 |
| 7/7/2010 | $23.15 |
| 7/6/2010 | $22.92 |
| 7/2/2010 | $23.20 |
| 7/1/2010 | $23.70 |
| 6/30/2010 | $23.74 |
| 6/29/2010 | $24.32 |
| 6/28/2010 | $26.40 |
| 6/25/2010 | $27.05 |
| 6/24/2010 | $26.63 |
| 6/23/2010 | $27.13 |
| 6/22/2010 | $27.53 |
| 6/21/2010 | $28.56 |
| 6/18/2010 | $28.78 |
| 6/15/2010 | $28.77 |
| 6/14/2010 | $28.20 |
| 6/9/2010 | $27.10 |
| 6/8/2010 | $27.28 |
| 6/7/2010 | $27.58 |
| 6/4/2010 | $27.89 |
| 6/3/2010 | $29.30 |
| 6/2/2010 | $28.31 |
| 6/1/2010 | $26.36 |
| 5/28/2010 | $27.26 |
| 5/27/2010 | $27.55 |
| 5/26/2010 | $26.51 |
| 5/25/2010 | $25.91 |
| 5/24/2010 | $26.09 |
| 5/21/2010 | $26.28 |
| 5/20/2010 | $25.85 |
| 5/19/2010 | $26.81 |
| 5/18/2010 | $27.30 |
| 5/17/2010 | $27.47 |
| 5/14/2010 | $27.91 |
| 5/12/2010 | $28.73 |
| 5/11/2010 | $27.57 |
| 5/10/2010 | $27.20 |
| 5/7/2010 | $26.72 |
| 5/6/2010 | $27.76 |
| 5/5/2010 | $29.11 |
| 5/3/2010 | $29.26 |
| 4/30/2010 | $28.63 |
| 4/21/2010 | $31.25 |
| 4/20/2010 | $31.70 |
| 4/19/2010 | $31.09 |
| 4/16/2010 | $29.41 |
| 4/15/2010 | $29.01 |
| 4/14/2010 | $28.26 |
| 4/13/2010 | $28.01 |
| 4/12/2010 | $28.64 |
| 4/9/2010 | $29.08 |
| 4/8/2010 | $29.67 |
| 4/7/2010 | $30.41 |
| 4/6/2010 | $31.14 |
| 4/5/2010 | $30.10 |
| 4/1/2010 | $29.91 |
| 3/31/2010 | $29.80 |
| 3/30/2010 | $30.20 |
| 3/29/2010 | $30.05 |
| 3/26/2010 | $29.55 |
| 3/25/2010 | $29.78 |
| 3/24/2010 | $30.53 |
| 3/23/2010 | $31.23 |
| 3/22/2010 | $31.21 |
| 3/19/2010 | $30.72 |
| 3/18/2010 | $30.29 |
| 3/17/2010 | $30.25 |
| 3/16/2010 | $30.16 |
| 3/15/2010 | $29.89 |
| 3/12/2010 | $29.14 |
| 3/11/2010 | $29.52 |
| 3/10/2010 | $29.30 |
| 3/9/2010 | $29.20 |
| 3/8/2010 | $29.68 |
| 3/5/2010 | $29.53 |
| 3/4/2010 | $28.83 |
| 3/3/2010 | $29.16 |
| 3/2/2010 | $27.89 |
| 3/1/2010 | $27.22 |
| 2/26/2010 | $26.70 |
| 2/25/2010 | $26.86 |
| 2/24/2010 | $27.06 |
| 2/23/2010 | $26.77 |
| 2/22/2010 | $26.01 |
| 2/19/2010 | $26.25 |
| 2/18/2010 | $27.91 |
| 2/17/2010 | $32.12 |
| 2/16/2010 | $31.72 |
| 2/12/2010 | $31.81 |
| 2/11/2010 | $31.85 |
| 2/10/2010 | $31.37 |
| 2/9/2010 | $31.63 |
| 2/8/2010 | $30.62 |
| 2/5/2010 | $30.74 |
| 2/4/2010 | $30.83 |
| 2/3/2010 | $32.00 |
| 2/2/2010 | $32.12 |
| 2/1/2010 | $31.70 |
| 1/29/2010 | $31.18 |
| 1/28/2010 | $31.99 |
| 1/27/2010 | $32.74 |
| 1/26/2010 | $32.54 |
| 1/25/2010 | $33.18 |
| 1/22/2010 | $33.18 |
| 1/21/2010 | $34.11 |
| 1/20/2010 | $35.75 |
| 1/19/2010 | $36.45 |
| 1/15/2010 | $36.02 |
| 1/14/2010 | $35.98 |
| 1/13/2010 | $35.73 |
| 1/12/2010 | $34.93 |
| 1/11/2010 | $35.61 |
| 1/8/2010 | $36.40 |
| 1/7/2010 | $37.18 |
| 1/6/2010 | $36.67 |
| 1/5/2010 | $37.10 |
| 1/4/2010 | $37.15 |
| 12/31/2009 | $36.76 |
| 12/30/2009 | $37.66 |
| 12/29/2009 | $38.33 |
| 12/28/2009 | $38.46 |
| 12/24/2009 | $38.15 |
| 12/23/2009 | $38.63 |
| 12/22/2009 | $38.52 |
| 12/21/2009 | $38.43 |
| 12/18/2009 | $36.94 |
| 12/17/2009 | $36.39 |
| 12/16/2009 | $36.64 |
| 12/15/2009 | $36.34 |
| 12/14/2009 | $36.70 |
| 12/11/2009 | $36.25 |
| 12/10/2009 | $37.03 |
| 12/9/2009 | $35.04 |
| 12/8/2009 | $34.45 |
| 12/7/2009 | $34.49 |
| 12/4/2009 | $34.39 |
| 12/3/2009 | $33.81 |
| 12/2/2009 | $35.31 |
| 12/1/2009 | $34.78 |
| 11/30/2009 | $32.99 |
| 11/27/2009 | $33.16 |
| 11/25/2009 | $33.99 |
| 11/24/2009 | $34.00 |
| 11/23/2009 | $33.53 |
| 11/20/2009 | $32.47 |
| 11/19/2009 | $32.33 |
| 11/18/2009 | $33.00 |
| 11/17/2009 | $33.82 |
| 11/16/2009 | $33.70 |
| 11/13/2009 | $32.58 |
| 11/12/2009 | $32.49 |
| 11/11/2009 | $32.93 |
| 11/10/2009 | $32.70 |
| 11/9/2009 | $31.39 |
| 11/6/2009 | $30.14 |
| 11/5/2009 | $29.26 |
| 11/4/2009 | $28.09 |
| 11/3/2009 | $26.32 |
| 11/2/2009 | $26.26 |
| 10/30/2009 | $26.13 |
| 10/29/2009 | $26.43 |
| 10/28/2009 | $24.92 |
| 10/27/2009 | $25.76 |
| 10/26/2009 | $25.13 |
| 10/23/2009 | $25.25 |
| 10/22/2009 | $25.86 |
| 10/21/2009 | $25.19 |
| 10/20/2009 | $25.92 |
| 10/19/2009 | $25.82 |
| 10/16/2009 | $25.98 |
| 10/15/2009 | $26.12 |
| 10/14/2009 | $26.34 |
| 10/13/2009 | $26.10 |
| 10/12/2009 | $26.62 |
| 10/9/2009 | $26.90 |
| 10/8/2009 | $25.03 |
| 10/7/2009 | $26.12 |
| 10/6/2009 | $25.55 |
| 10/5/2009 | $24.92 |
| 10/2/2009 | $24.52 |
| 10/1/2009 | $24.72 |
| 9/30/2009 | $24.65 |
| 9/29/2009 | $25.03 |
| 9/28/2009 | $25.66 |
| 9/25/2009 | $24.96 |
| 9/24/2009 | $25.82 |
| 9/23/2009 | $27.01 |
| 9/22/2009 | $26.99 |
| 9/21/2009 | $27.01 |
| 9/18/2009 | $26.61 |
| 9/17/2009 | $26.70 |
| 9/16/2009 | $27.22 |
| 9/15/2009 | $26.55 |
| 9/14/2009 | $26.32 |
| 9/11/2009 | $26.23 |
| 9/10/2009 | $26.06 |
| 9/9/2009 | $25.13 |
| 9/8/2009 | $24.21 |
| 9/4/2009 | $24.27 |
| 9/3/2009 | $23.90 |
| 9/2/2009 | $23.62 |
| 9/1/2009 | $23.19 |
| 8/31/2009 | $24.27 |
| 8/28/2009 | $25.09 |
| 8/27/2009 | $25.78 |
| 8/26/2009 | $25.64 |
| 8/25/2009 | $25.77 |
| 8/24/2009 | $26.21 |
| 8/21/2009 | $25.77 |
| 8/20/2009 | $24.92 |
| 8/19/2009 | $24.34 |
| 8/18/2009 | $24.90 |
| 8/17/2009 | $24.73 |
| 8/14/2009 | $24.85 |
| 8/13/2009 | $24.84 |
| 8/12/2009 | $23.89 |
| 8/11/2009 | $23.75 |
| 8/10/2009 | $23.88 |
| 8/7/2009 | $23.50 |
| 8/6/2009 | $22.85 |
| 8/5/2009 | $22.69 |
| 8/4/2009 | $23.19 |
| 8/3/2009 | $22.93 |
| 7/31/2009 | $22.26 |
| 7/30/2009 | $22.33 |
| 7/29/2009 | $22.24 |
| 7/28/2009 | $19.48 |
| 7/27/2009 | $18.88 |
| 7/24/2009 | $19.02 |
| 7/23/2009 | $18.87 |
| 7/22/2009 | $18.44 |
| 7/21/2009 | $18.14 |
| 7/20/2009 | $18.29 |
| 7/17/2009 | $18.20 |
| 7/16/2009 | $18.31 |
| 7/14/2009 | $17.49 |
| 7/13/2009 | $17.29 |
| 7/10/2009 | $16.90 |
| 7/9/2009 | $17.10 |
| 7/8/2009 | $17.08 |
| 7/7/2009 | $17.61 |
| 7/6/2009 | $17.21 |
| 7/2/2009 | $17.32 |
| 7/1/2009 | $18.63 |
| 6/30/2009 | $18.49 |
| 6/29/2009 | $18.84 |
| 6/26/2009 | $19.24 |
| 6/25/2009 | $17.79 |
| 6/24/2009 | $17.17 |
| 6/23/2009 | $17.22 |
| 6/22/2009 | $17.67 |
| 6/19/2009 | $18.18 |
| 6/18/2009 | $18.01 |
| 6/17/2009 | $17.37 |
| 6/16/2009 | $16.98 |
| 6/15/2009 | $17.13 |
| 6/12/2009 | $17.87 |
| 6/10/2009 | $18.83 |
| 6/9/2009 | $18.81 |
| 6/8/2009 | $18.94 |
| 6/5/2009 | $19.41 |
| 6/4/2009 | $19.88 |
| 6/3/2009 | $19.30 |
| 6/2/2009 | $19.49 |
| 6/1/2009 | $19.38 |
| 5/29/2009 | $19.00 |
| 5/28/2009 | $19.24 |
| 5/27/2009 | $18.75 |
| 5/26/2009 | $19.37 |
| 5/22/2009 | $18.91 |
| 5/21/2009 | $19.04 |
| 5/20/2009 | $19.39 |
| 5/19/2009 | $18.30 |
| 5/15/2009 | $16.53 |
| 5/14/2009 | $17.29 |
| 5/13/2009 | $16.85 |
| 5/12/2009 | $17.64 |
| 5/11/2009 | $18.74 |
| 5/8/2009 | $20.15 |
| 5/7/2009 | $19.88 |
| 5/6/2009 | $18.11 |
| 5/5/2009 | $18.47 |
| 5/4/2009 | $15.62 |
| 5/1/2009 | $15.23 |
| 4/30/2009 | $15.01 |
| 4/29/2009 | $14.45 |
| 4/28/2009 | $13.94 |
| 4/27/2009 | $13.56 |
| 4/23/2009 | $13.59 |
| 4/22/2009 | $14.21 |
| 4/21/2009 | $13.90 |
| 4/20/2009 | $13.46 |
| 4/17/2009 | $14.53 |
| 4/16/2009 | $13.81 |
| 4/15/2009 | $13.92 |
| 4/14/2009 | $13.96 |
| 4/13/2009 | $13.86 |
| 4/9/2009 | $13.35 |
| 4/8/2009 | $12.43 |
| 4/7/2009 | $13.21 |
| 4/6/2009 | $12.76 |
| 4/3/2009 | $12.11 |
| 4/2/2009 | $12.59 |
| 4/1/2009 | $11.82 |
| 3/31/2009 | $11.25 |
| 3/30/2009 | $10.97 |
| 3/27/2009 | $11.58 |
| 3/26/2009 | $11.74 |
| 3/25/2009 | $11.23 |
| 3/24/2009 | $10.56 |
| 3/23/2009 | $10.45 |
| 3/20/2009 | $9.04 |
| 3/19/2009 | $9.57 |
| 3/18/2009 | $10.15 |
| 3/17/2009 | $8.99 |
| 3/16/2009 | $8.04 |
| 3/13/2009 | $8.37 |
| 3/12/2009 | $7.94 |
| 3/11/2009 | $6.85 |
| 3/10/2009 | $7.00 |
| 3/9/2009 | $6.23 |
| 3/6/2009 | $6.64 |
| 3/5/2009 | $6.51 |
| 3/4/2009 | $7.52 |
| 3/3/2009 | $7.47 |
| 3/2/2009 | $7.54 |
| 2/27/2009 | $9.03 |
| 2/26/2009 | $8.76 |
| 2/25/2009 | $9.57 |
| 2/24/2009 | $10.34 |
| 2/23/2009 | $9.50 |
| 2/20/2009 | $11.05 |
| 2/19/2009 | $14.05 |
| 2/18/2009 | $14.05 |
| 2/17/2009 | $14.50 |
| 2/13/2009 | $15.57 |
| 2/12/2009 | $15.49 |
| 2/11/2009 | $15.26 |
| 2/10/2009 | $15.21 |
| 2/9/2009 | $16.46 |
| 2/6/2009 | $16.18 |
| 2/5/2009 | $15.68 |
| 2/4/2009 | $14.98 |
| 2/3/2009 | $15.63 |
| 2/2/2009 | $15.78 |
| 1/30/2009 | $14.78 |
| 1/29/2009 | $15.06 |
| 1/28/2009 | $15.44 |
| 1/27/2009 | $14.58 |
| 1/26/2009 | $13.76 |
| 1/23/2009 | $12.03 |
| 1/22/2009 | $11.97 |
| 1/21/2009 | $11.63 |
| 1/20/2009 | $10.58 |
| 1/16/2009 | $11.63 |
| 1/15/2009 | $11.94 |
| 1/14/2009 | $12.43 |
| 1/13/2009 | $13.22 |
| 1/12/2009 | $13.45 |
| 1/9/2009 | $13.66 |
| 1/8/2009 | $14.25 |
| 1/7/2009 | $13.90 |
| 1/6/2009 | $14.85 |
| 1/5/2009 | $37.10 |
| 1/5/2009 | $13.72 |
| 1/4/2009 | $37.15 |
| 1/2/2009 | $13.76 |
| 12/31/2008 | $12.86 |
| 12/30/2008 | $12.88 |
| 12/29/2008 | $12.30 |
| 12/26/2008 | $12.36 |
| 12/24/2008 | $11.79 |
| 12/23/2008 | $11.56 |
| 12/22/2008 | $11.69 |
| 12/19/2008 | $12.56 |
| 12/18/2008 | $11.65 |
| 12/17/2008 | $11.36 |
| 12/16/2008 | $11.09 |
| 12/15/2008 | $10.89 |
| 12/12/2008 | $11.19 |
| 12/11/2008 | $11.52 |
| 12/10/2008 | $12.50 |
| 12/9/2008 | $12.02 |
| 12/8/2008 | $13.13 |
| 12/5/2008 | $12.15 |
| 12/4/2008 | $10.80 |
| 12/3/2008 | $10.29 |
| 12/2/2008 | $9.71 |
| 12/1/2008 | $8.80 |
| 11/28/2008 | $8.96 |
| 11/26/2008 | $8.90 |
| 11/25/2008 | $8.34 |
| 11/24/2008 | $7.49 |
| 11/21/2008 | $7.60 |
| 11/20/2008 | $7.01 |
| 11/19/2008 | $8.02 |
| 11/18/2008 | $9.24 |
| 11/17/2008 | $9.43 |
| 11/14/2008 | $9.36 |
| 11/13/2008 | $9.10 |
| 11/12/2008 | $19.87 |
| 11/11/2008 | $21.99 |
| 11/10/2008 | $22.49 |
| 11/7/2008 | $23.27 |
| 11/6/2008 | $24.00 |
| 11/5/2008 | $24.20 |
| 11/4/2008 | $25.00 |
| 11/3/2008 | $24.70 |
| 10/31/2008 | $24.17 |
| 10/30/2008 | $22.92 |
| 10/29/2008 | $21.48 |
| 10/28/2008 | $21.65 |
| 10/27/2008 | $20.05 |
| 10/24/2008 | $22.11 |
| 10/23/2008 | $23.99 |
| 10/22/2008 | $26.08 |
| 10/21/2008 | $28.44 |
| 10/20/2008 | $27.26 |
| 10/17/2008 | $27.20 |
| 10/16/2008 | $27.18 |
| 10/15/2008 | $24.89 |
| 10/14/2008 | $27.98 |
| 10/13/2008 | $27.00 |
| 10/10/2008 | $24.10 |
| 10/9/2008 | $25.77 |
| 10/8/2008 | $27.24 |
| 10/7/2008 | $28.27 |
| 10/6/2008 | $27.46 |
| 10/3/2008 | $31.16 |
| 10/2/2008 | $35.06 |
| 10/1/2008 | $35.63 |
| 9/30/2008 | $36.00 |
| 9/29/2008 | $36.00 |
| 9/26/2008 | $36.00 |
| 9/25/2008 | $34.74 |
| 9/24/2008 | $35.90 |
| 9/23/2008 | $37.00 |
| 9/22/2008 | $38.67 |
| 9/19/2008 | $42.00 |
| 9/18/2008 | $36.39 |
| 9/17/2008 | $36.16 |
| 9/16/2008 | $38.59 |
| 9/15/2008 | $39.88 |
| 9/12/2008 | $42.64 |
| 9/11/2008 | $42.00 |
| 9/10/2008 | $41.40 |
| 9/9/2008 | $40.97 |
| 9/8/2008 | $41.03 |
| 9/5/2008 | $40.53 |
| 9/4/2008 | $41.14 |
| 9/3/2008 | $41.03 |
| 9/2/2008 | $41.54 |
| 8/29/2008 | $41.76 |
| 8/28/2008 | $41.67 |
| 8/27/2008 | $41.69 |
| 8/26/2008 | $40.72 |
| 8/25/2008 | $41.07 |
| 8/22/2008 | $42.31 |
| 8/21/2008 | $42.45 |
| 8/20/2008 | $41.56 |
| 8/19/2008 | $42.37 |
| 8/18/2008 | $38.24 |
| 8/15/2008 | $39.81 |
| 8/14/2008 | $38.11 |
| 8/13/2008 | $38.19 |
| 8/12/2008 | $42.20 |
| 8/11/2008 | $42.63 |
| 8/8/2008 | $43.38 |
| 8/7/2008 | $39.71 |
| 8/6/2008 | $41.09 |
| 8/5/2008 | $40.27 |
| 8/4/2008 | $39.30 |
| 8/1/2008 | $38.64 |
| 7/31/2008 | $39.33 |
| 7/30/2008 | $36.80 |
| 7/29/2008 | $36.23 |
| 7/28/2008 | $36.46 |
| 7/25/2008 | $36.16 |
| 7/24/2008 | $36.89 |
| 7/23/2008 | $38.20 |
| 7/22/2008 | $36.25 |
| 7/21/2008 | $29.23 |
| 7/18/2008 | $31.56 |
| 7/17/2008 | $30.55 |
| 7/16/2008 | $26.63 |
| 7/15/2008 | $31.01 |
| 7/14/2008 | $30.67 |
| 7/11/2008 | $29.23 |
| 7/10/2008 | $32.06 |
| 7/9/2008 | $36.70 |
| 7/8/2008 | $36.19 |
| 7/7/2008 | $36.00 |
| 7/3/2008 | $36.39 |
| 7/2/2008 | $36.24 |
| 7/1/2008 | $36.35 |
| 6/30/2008 | $36.15 |
| 6/27/2008 | $35.70 |
| 6/26/2008 | $35.59 |
| 6/25/2008 | $37.30 |
| 6/24/2008 | $37.06 |
| 6/23/2008 | $36.96 |
| 6/20/2008 | $40.75 |
| 6/19/2008 | $40.28 |
| 6/18/2008 | $47.93 |
| 6/17/2008 | $48.50 |
| 6/16/2008 | $48.53 |
| 6/13/2008 | $47.57 |
| 6/12/2008 | $47.90 |
| 6/11/2008 | $49.36 |
| 6/10/2008 | $49.90 |
| 6/9/2008 | $50.34 |
| 6/6/2008 | $51.31 |
| 6/5/2008 | $53.50 |
| 6/4/2008 | $53.21 |
| 6/3/2008 | $53.20 |
| 6/2/2008 | $52.50 |
| 5/30/2008 | $55.18 |
| 5/29/2008 | $52.90 |
| 5/28/2008 | $52.69 |
| 5/27/2008 | $52.37 |
| 5/23/2008 | $52.50 |
| 5/22/2008 | $53.00 |
| 5/21/2008 | $51.87 |
| 5/20/2008 | $51.77 |
| 5/19/2008 | $51.10 |
| 5/16/2008 | $51.28 |
| 5/15/2008 | $50.49 |
| 5/14/2008 | $49.05 |
| 5/13/2008 | $49.37 |
| 5/12/2008 | $49.31 |
| 5/9/2008 | $48.00 |
| 5/8/2008 | $48.84 |
| 5/7/2008 | $46.49 |
| 5/6/2008 | $43.67 |
| 5/5/2008 | $43.11 |
| 5/2/2008 | $42.50 |
| 5/1/2008 | $43.01 |
| 4/30/2008 | $43.78 |
| 4/29/2008 | $42.54 |
| 4/28/2008 | $41.02 |
| 4/25/2008 | $41.84 |
| 4/24/2008 | $40.52 |
| 4/23/2008 | $40.81 |
| 4/22/2008 | $40.30 |
| 4/18/2008 | $42.52 |
| 4/17/2008 | $40.75 |
| 4/16/2008 | $40.10 |
| 4/15/2008 | $40.23 |
| 4/14/2008 | $40.53 |
| 4/11/2008 | $40.60 |
| 4/10/2008 | $41.24 |
| 4/9/2008 | $40.08 |
| 4/8/2008 | $40.47 |
| 4/7/2008 | $40.00 |
| 4/4/2008 | $40.30 |
| 4/3/2008 | $40.17 |
| 4/2/2008 | $40.34 |
| 4/1/2008 | $39.70 |
| 3/31/2008 | $38.95 |
| 3/28/2008 | $39.21 |
| 3/27/2008 | $39.15 |
| 3/26/2008 | $38.70 |
| 3/25/2008 | $38.27 |
| 3/24/2008 | $37.62 |
| 3/20/2008 | $36.85 |
| 3/19/2008 | $36.48 |
| 3/18/2008 | $38.04 |
| 3/17/2008 | $37.43 |
| 3/14/2008 | $37.19 |
| 3/13/2008 | $37.25 |
| 3/12/2008 | $36.35 |
| 3/11/2008 | $37.53 |
| 3/10/2008 | $44.65 |
| 3/7/2008 | $43.88 |
| 3/6/2008 | $43.45 |
| 3/5/2008 | $45.25 |
| 3/4/2008 | $45.16 |
| 3/3/2008 | $46.64 |
| 2/29/2008 | $47.74 |
| 2/28/2008 | $48.77 |
| 2/27/2008 | $50.16 |
| 2/26/2008 | $50.23 |
| 2/22/2008 | $51.00 |
| 2/21/2008 | $52.15 |
| 2/20/2008 | $53.21 |
| 2/19/2008 | $52.84 |
| 2/15/2008 | $54.11 |
| 2/14/2008 | $51.04 |
| 2/13/2008 | $48.59 |
| 2/12/2008 | $49.48 |
| 2/11/2008 | $46.68 |
| 2/8/2008 | $49.80 |
| 2/7/2008 | $51.07 |
| 2/6/2008 | $49.64 |
| 2/5/2008 | $47.71 |
| 2/4/2008 | $49.03 |
| 2/1/2008 | $47.57 |
| 1/31/2008 | $46.90 |
| 1/30/2008 | $47.18 |
| 1/28/2008 | $48.08 |
| 1/25/2008 | $43.12 |
| 1/24/2008 | $42.25 |
| 1/23/2008 | $50.94 |
| 1/22/2008 | $52.40 |
| 1/18/2008 | $53.86 |
| 1/17/2008 | $53.40 |
| 1/16/2008 | $54.25 |
| 1/15/2008 | $56.13 |
| 1/14/2008 | $56.43 |
| 1/11/2008 | $46.99 |
| 1/10/2008 | $47.09 |
| 1/9/2008 | $46.18 |
| 1/8/2008 | $45.60 |
| 1/7/2008 | $46.91 |
| 1/4/2008 | $46.41 |
| 1/3/2008 | $46.16 |
| 1/2/2008 | $41.99 |
| 12/31/2007 | $42.41 |
| 12/28/2007 | $42.17 |
| 12/27/2007 | $41.86 |
| 12/26/2007 | $42.39 |
| 12/24/2007 | $41.95 |
| 12/20/2007 | $43.10 |
| 12/19/2007 | $42.42 |
| 12/18/2007 | $41.94 |
| 12/17/2007 | $42.80 |
| 12/14/2007 | $46.89 |
| 12/13/2007 | $48.29 |
| 12/12/2007 | $47.34 |
| 12/11/2007 | $46.62 |
| 12/10/2007 | $45.25 |
| 12/7/2007 | $43.21 |
| 12/6/2007 | $44.48 |
| 12/5/2007 | $41.72 |
| 12/4/2007 | $40.69 |
| 12/3/2007 | $39.27 |
| 11/30/2007 | $38.91 |
| 11/29/2007 | $40.10 |
| 11/28/2007 | $36.57 |
| 11/27/2007 | $36.68 |
| 11/26/2007 | $37.38 |
| 11/23/2007 | $38.98 |
| 11/20/2007 | $37.48 |
| 11/19/2007 | $35.01 |
| 11/17/2007 | $34.20 |
| 11/15/2007 | $33.75 |
| 11/14/2007 | $34.61 |
| 11/13/2007 | $35.37 |
| 11/12/2007 | $35.30 |
| 11/9/2007 | $33.35 |
| 11/8/2007 | $32.00 |
| 11/7/2007 | $31.75 |
| 11/6/2007 | $35.54 |
| 11/2/2007 | $27.37 |
| 11/1/2007 | $22.87 |
| 10/31/2007 | $24.19 |
| 10/30/2007 | $22.04 |
| 10/29/2007 | $28.62 |
| 10/26/2007 | $31.36 |
| 10/25/2007 | $42.67 |
| 10/24/2007 | $115.17 |
| 10/23/2007 | $122.27 |
| 10/22/2007 | $119.26 |
| 10/19/2007 | $116.23 |
| 10/18/2007 | $117.16 |
| 10/17/2007 | $113.52 |
| 10/16/2007 | $112.50 |
| 10/15/2007 | $113.03 |
| 10/12/2007 | $113.32 |
| 10/11/2007 | $111.92 |
| 10/10/2007 | $113.55 |
| 10/9/2007 | $111.60 |
| 10/8/2007 | $109.37 |
| 10/5/2007 | $108.80 |
| 10/4/2007 | $110.38 |
| 10/3/2007 | $111.84 |
| 10/2/2007 | $110.54 |
| 10/1/2007 | $110.04 |
| 9/28/2007 | $105.43 |
| 9/26/2007 | $109.27 |
| 9/25/2007 | $109.62 |
| 9/24/2007 | $106.13 |
| 9/21/2007 | $107.09 |
| 9/20/2007 | $105.37 |
| 9/19/2007 | $103.94 |
| 9/18/2007 | $103.42 |
| 9/17/2007 | $101.20 |
| 9/14/2007 | $99.71 |
| 9/13/2007 | $101.00 |
| 9/12/2007 | $101.22 |
| 9/11/2007 | $100.89 |
| 9/10/2007 | $98.75 |
| 9/7/2007 | $99.56 |
| 9/6/2007 | $100.91 |
| 9/5/2007 | $99.42 |
| 9/4/2007 | $100.55 |
| 8/31/2007 | $98.70 |
| 8/30/2007 | $96.30 |
| 8/29/2007 | $95.83 |
| 8/28/2007 | $94.75 |
| 8/27/2007 | $97.95 |
| 8/24/2007 | $100.37 |
| 8/23/2007 | $98.82 |
| 8/22/2007 | $98.55 |
| 8/21/2007 | $96.60 |
| 8/20/2007 | $96.69 |
| 8/17/2007 | $91.64 |
| 8/16/2007 | $92.57 |
| 8/15/2007 | $93.61 |
| 8/14/2007 | $95.73 |
| 8/13/2007 | $97.77 |
| 8/10/2007 | $95.57 |
| 8/9/2007 | $95.25 |
| 8/8/2007 | $100.30 |
| 8/7/2007 | $103.25 |
| 8/6/2007 | $105.20 |
| 8/2/2007 | $106.80 |
| 8/1/2007 | $104.90 |
| 7/31/2007 | $101.26 |
| 7/30/2007 | $100.69 |
| 7/27/2007 | $99.42 |
| 7/26/2007 | $99.50 |
| 7/25/2007 | $99.86 |
| 7/24/2007 | $100.46 |
| 7/23/2007 | $100.70 |
| 7/20/2007 | $101.59 |
| 7/19/2007 | $102.35 |
| 7/18/2007 | $101.67 |
| 7/17/2007 | $96.95 |
| 7/16/2007 | $96.95 |
| 7/13/2007 | $93.97 |
| 7/12/2007 | $94.47 |
| 7/11/2007 | $92.57 |
| 7/10/2007 | $92.13 |
| 7/9/2007 | $93.59 |
| 7/6/2007 | $94.00 |
| 7/5/2007 | $91.65 |
| 7/3/2007 | $92.47 |
| 7/2/2007 | $92.51 |
| 6/29/2007 | $90.51 |
| 6/28/2007 | $91.70 |
| 6/27/2007 | $92.01 |
| 6/26/2007 | $91.88 |
| 6/25/2007 | $91.50 |
| 6/22/2007 | $91.16 |
| 6/21/2007 | $90.26 |
| 6/20/2007 | $90.00 |
| 6/19/2007 | $90.35 |
| 6/18/2007 | $91.64 |
| 6/15/2007 | $88.77 |
| 6/14/2007 | $89.65 |
| 6/13/2007 | $89.54 |
| 6/12/2007 | $90.52 |
| 6/11/2007 | $88.50 |
| 6/8/2007 | $90.09 |
| 6/7/2007 | $88.79 |
| 6/6/2007 | $91.15 |
| 6/5/2007 | $91.80 |
| 6/4/2007 | $91.64 |
| 6/1/2007 | $91.40 |
| 5/31/2007 | $92.04 |
| 5/30/2007 | $90.63 |
| 5/29/2007 | $91.47 |
| 5/25/2007 | $91.29 |
| 5/24/2007 | $91.12 |
| 5/23/2007 | $90.76 |
| 5/22/2007 | $90.10 |
| 5/21/2007 | $89.49 |
| 5/18/2007 | $89.98 |
| 5/17/2007 | $89.28 |
| 5/16/2007 | $90.29 |
| 5/15/2007 | $89.54 |
| 5/14/2007 | $91.31 |
| 5/11/2007 | $90.02 |
| 5/10/2007 | $89.95 |
| 5/9/2007 | $89.98 |
| 5/8/2007 | $90.16 |
| 5/7/2007 | $82.82 |
| 5/4/2007 | $82.09 |
| 5/3/2007 | $79.76 |
| 5/2/2007 | $80.74 |
| 5/1/2007 | $80.06 |
| 4/30/2007 | $80.59 |
| 4/27/2007 | $86.50 |
| 4/26/2007 | $90.05 |
| 4/25/2007 | $92.56 |
| 4/24/2007 | $93.44 |
| 4/23/2007 | $92.99 |
| 4/20/2007 | $91.64 |
| 4/19/2007 | $90.57 |
| 4/18/2007 | $91.25 |
| 4/17/2007 | $90.58 |
| 4/16/2007 | $90.17 |
| 4/13/2007 | $88.79 |
| 4/11/2007 | $90.08 |
| 4/10/2007 | $90.79 |
| 4/9/2007 | $90.66 |
| 4/6/2007 | $89.80 |
| 4/5/2007 | $89.34 |
| 4/4/2007 | $89.34 |
| 4/3/2007 | $88.77 |
| 4/2/2007 | $86.84 |
| 3/30/2007 | $85.25 |
| 3/29/2007 | $84.61 |
| 3/28/2007 | $86.72 |
| 3/27/2007 | $87.85 |
| 3/26/2007 | $88.08 |
| 3/23/2007 | $88.57 |
| 3/22/2007 | $89.72 |
| 3/21/2007 | $88.78 |
| 3/20/2007 | $89.15 |
| 3/19/2007 | $89.29 |
| 3/16/2007 | $85.49 |
| 3/15/2007 | $85.98 |
| 3/14/2007 | $85.52 |
| 3/13/2007 | $85.53 |
| 3/12/2007 | $86.77 |
| 3/9/2007 | $83.55 |
| 3/7/2007 | $85.10 |
| 3/6/2007 | $84.19 |
| 3/5/2007 | $82.10 |
| 3/2/2007 | $84.01 |
| 3/1/2007 | $82.93 |
| 2/28/2007 | $82.09 |
| 2/27/2007 | $80.08 |
| 2/26/2007 | $81.58 |
| 2/23/2007 | $80.82 |
| 2/22/2007 | $82.37 |
| 2/21/2007 | $81.08 |
| 2/20/2007 | $80.96 |
| 2/16/2007 | $78.75 |
| 2/15/2007 | $79.70 |
| 2/14/2007 | $78.03 |
| 2/13/2007 | $77.02 |
| 2/12/2007 | $76.50 |
| 2/9/2007 | $76.13 |
| 2/8/2007 | $76.58 |
| 2/7/2007 | $77.66 |
| 2/6/2007 | $78.39 |
| 2/5/2007 | $77.49 |
| 2/2/2007 | $77.61 |
| 2/1/2007 | $78.78 |
| 1/31/2007 | $77.48 |
| 1/30/2007 | $77.20 |
| 1/29/2007 | $76.94 |
| 1/26/2007 | $75.28 |
| 1/25/2007 | $75.14 |
| 1/24/2007 | $75.73 |
| 1/23/2007 | $75.09 |
| 1/22/2007 | $73.68 |
| 1/19/2007 | $73.69 |
| 1/18/2007 | $72.75 |
| 1/17/2007 | $75.25 |
| 1/16/2007 | $76.39 |
| 1/12/2007 | $74.56 |
| 1/11/2007 | $74.91 |
| 1/10/2007 | $71.93 |
| 1/9/2007 | $70.43 |
| 1/8/2007 | $70.97 |
| 1/5/2007 | $69.31 |
| 1/4/2007 | $69.39 |
| 1/3/2007 | $69.14 |
| 12/29/2006 | $68.90 |
| 12/28/2006 | $69.03 |
| 12/27/2006 | $69.42 |
| 12/26/2006 | $68.84 |
| 12/22/2006 | $69.18 |
| 12/21/2006 | $70.72 |
| 12/20/2006 | $70.23 |
| 12/19/2006 | $70.00 |
| 12/18/2006 | $70.17 |
| 12/15/2006 | $69.23 |
| 12/14/2006 | $69.50 |
| 12/13/2006 | $68.61 |
| 12/12/2006 | $69.08 |
| 12/11/2006 | $68.54 |
| 12/8/2006 | $68.10 |
| 12/7/2006 | $67.97 |
| 12/6/2006 | $66.98 |
| 12/5/2006 | $67.13 |
| 12/4/2006 | $66.58 |
| 12/1/2006 | $64.89 |
| 11/30/2006 | $64.57 |
| 11/29/2006 | $63.55 |
| 11/28/2006 | $63.96 |
| 11/27/2006 | $63.14 |
| 11/24/2006 | $63.76 |
| 11/22/2006 | $63.34 |
| 11/21/2006 | $64.01 |
| 11/20/2006 | $64.01 |
| 11/17/2006 | $63.63 |
| 11/16/2006 | $63.91 |
| 11/15/2006 | $62.35 |
| 11/14/2006 | $62.20 |
| 11/13/2006 | $59.90 |
| 11/10/2006 | $56.00 |
| 11/9/2006 | $56.92 |
| 11/8/2006 | $59.50 |
| 11/7/2006 | $63.32 |
| 11/6/2006 | $62.62 |
| 11/3/2006 | $59.10 |
| 11/2/2006 | $61.39 |
| 11/1/2006 | $57.04 |
| 10/31/2006 | $58.75 |
| 10/30/2006 | $59.44 |
| 10/27/2006 | $62.25 |
| 10/26/2006 | $60.72 |
| 10/25/2006 | $59.59 |
| 10/24/2006 | $59.16 |
| 10/23/2006 | $58.52 |
| 10/20/2006 | $57.90 |
| 10/19/2006 | $56.75 |
| 10/18/2006 | $56.85 |
| 10/17/2006 | $57.45 |
| 10/16/2006 | $57.29 |
| 10/13/2006 | $56.47 |
| 10/12/2006 | $58.21 |
| 10/11/2006 | $59.22 |
| 10/10/2006 | $59.70 |
| 10/9/2006 | $59.86 |
| 10/6/2006 | $59.65 |
| 10/5/2006 | $59.67 |
| 10/4/2006 | $59.04 |
| 10/3/2006 | $58.01 |
| 10/2/2006 | $57.50 |
| 9/29/2006 | $56.63 |
| 9/28/2006 | $56.98 |
| 9/27/2006 | $57.20 |
| 9/26/2006 | $58.29 |
| 9/25/2006 | $58.29 |
| 9/22/2006 | $58.38 |
| 9/21/2006 | $58.43 |
| 9/20/2006 | $60.00 |
| 9/19/2006 | $59.72 |
| 9/18/2006 | $59.40 |
| 9/15/2006 | $59.51 |
| 9/14/2006 | $59.18 |
| 9/13/2006 | $59.52 |
| 9/12/2006 | $57.73 |
| 9/11/2006 | $56.76 |
| 9/8/2006 | $55.61 |
| 9/7/2006 | $56.46 |
| 9/6/2006 | $56.21 |
| 9/5/2006 | $57.01 |
| 9/1/2006 | $56.27 |
| 8/31/2006 | $56.08 |
| 8/30/2006 | $55.57 |
| 8/29/2006 | $57.20 |
| 8/28/2006 | $55.96 |
| 8/25/2006 | $55.02 |
| 8/24/2006 | $55.01 |
| 8/23/2006 | $54.50 |
| 8/22/2006 | $53.75 |
| 8/21/2006 | $52.96 |
| 8/18/2006 | $52.81 |
| 8/17/2006 | $52.86 |
| 8/16/2006 | $52.68 |
| 8/15/2006 | $52.84 |
| 8/14/2006 | $51.67 |
| 8/11/2006 | $51.49 |
| 8/10/2006 | $51.76 |
| 8/9/2006 | $51.51 |
| 8/8/2006 | $50.62 |
| 8/7/2006 | $50.55 |
| 8/4/2006 | $49.67 |
| 8/3/2006 | $51.45 |
| 8/2/2006 | $49.81 |
| 8/1/2006 | $50.36 |
| 7/31/2006 | $49.06 |
| 7/28/2006 | $49.10 |
| 7/27/2006 | $50.16 |
| 7/26/2006 | $53.08 |
| 7/25/2006 | $53.90 |
| 7/24/2006 | $52.06 |
| 7/21/2006 | $52.33 |
| 7/20/2006 | $51.75 |
| 7/19/2006 | $50.60 |
| 7/18/2006 | $50.25 |
| 7/17/2006 | $54.35 |
| 7/14/2006 | $52.64 |
| 7/13/2006 | $52.00 |
| 7/12/2006 | $52.07 |
| 7/11/2006 | $51.18 |
| 7/10/2006 | $50.56 |
| 7/7/2006 | $49.51 |
| 7/6/2006 | $49.97 |
| 7/5/2006 | $49.22 |
| 7/3/2006 | $49.72 |
| 6/30/2006 | $49.05 |
| 6/29/2006 | $46.29 |
| 6/28/2006 | $45.54 |
| 6/27/2006 | $46.37 |
| 6/26/2006 | $46.36 |
| 6/23/2006 | $46.30 |
| 6/22/2006 | $46.35 |
| 6/21/2006 | $45.36 |
| 6/20/2006 | $45.50 |
| 6/19/2006 | $47.17 |
| 6/16/2006 | $48.18 |
| 6/15/2006 | $48.11 |
| 6/14/2006 | $47.95 |
| 6/13/2006 | $49.48 |
| 6/12/2006 | $48.30 |
| 6/9/2006 | $49.56 |
| 6/8/2006 | $48.50 |
| 6/7/2006 | $47.40 |
| 6/6/2006 | $47.05 |
| 6/5/2006 | $47.54 |
| 6/2/2006 | $49.06 |
| 6/1/2006 | $50.05 |
| 5/31/2006 | $49.75 |
| 5/30/2006 | $48.94 |
| 5/26/2006 | $48.91 |
| 5/25/2006 | $49.50 |
| 5/24/2006 | $47.96 |
| 5/23/2006 | $49.46 |
| 5/22/2006 | $48.85 |
| 5/19/2006 | $48.34 |
| 5/18/2006 | $46.89 |
| 5/17/2006 | $48.32 |
| 5/16/2006 | $47.45 |
| 5/15/2006 | $47.90 |
| 5/12/2006 | $47.31 |
| 5/11/2006 | $45.75 |
| 5/10/2006 | $45.38 |
| 5/9/2006 | $44.50 |
| 5/8/2006 | $41.25 |
| 5/5/2006 | $41.04 |
| 5/4/2006 | $39.50 |
| 5/3/2006 | $39.41 |
| 5/2/2006 | $40.97 |
| 5/1/2006 | $40.58 |
| 4/28/2006 | $41.88 |
| 4/27/2006 | $40.66 |
| 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 | $77.48 |
| 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.
