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
Tenet Healthcare - THC
Closing Price Data
| Date | Price |
| 9/7/2010 | $4.24 |
| 9/3/2010 | $4.37 |
| 9/2/2010 | $4.33 |
| 9/1/2010 | $4.26 |
| 8/31/2010 | $3.92 |
| 8/30/2010 | $4.00 |
| 8/27/2010 | $4.11 |
| 8/26/2010 | $3.99 |
| 8/25/2010 | $4.08 |
| 8/24/2010 | $4.01 |
| 8/24/2010 | $4.11 |
| 8/20/2010 | $4.23 |
| 8/19/2010 | $4.17 |
| 8/18/2010 | $4.27 |
| 8/17/2010 | $4.24 |
| 8/16/2010 | $4.13 |
| 8/13/2010 | $4.17 |
| 8/12/2010 | $4.20 |
| 8/11/2010 | $4.30 |
| 8/10/2010 | $4.50 |
| 8/9/2010 | $4.52 |
| 8/6/2010 | $4.42 |
| 8/5/2010 | $4.44 |
| 8/4/2010 | $4.62 |
| 8/3/2010 | $4.39 |
| 8/2/2010 | $4.59 |
| 7/30/2010 | $4.60 |
| 7/29/2010 | $4.41 |
| 7/28/2010 | $4.38 |
| 7/21/2010 | $4.30 |
| 7/20/2010 | $4.60 |
| 7/19/2010 | $4.55 |
| 7/16/2010 | $4.49 |
| 7/15/2010 | $4.75 |
| 7/14/2010 | $4.58 |
| 7/13/2010 | $4.56 |
| 7/12/2010 | $4.58 |
| 7/9/2010 | $4.57 |
| 7/8/2010 | $4.48 |
| 7/7/2010 | $4.33 |
| 7/6/2010 | $4.32 |
| 7/2/2010 | $4.15 |
| 7/1/2010 | $4.31 |
| 6/30/2010 | $4.34 |
| 6/29/2010 | $4.43 |
| 6/28/2010 | $4.66 |
| 6/25/2010 | $4.71 |
| 6/24/2010 | $4.62 |
| 6/23/2010 | $4.77 |
| 6/22/2010 | $4.70 |
| 6/21/2010 | $4.74 |
| 6/18/2010 | $4.90 |
| 6/15/2010 | $5.20 |
| 6/14/2010 | $5.06 |
| 6/9/2010 | $4.78 |
| 6/8/2010 | $4.80 |
| 6/7/2010 | $5.11 |
| 6/4/2010 | $4.92 |
| 6/3/2010 | $5.03 |
| 6/2/2010 | $5.09 |
| 6/1/2010 | $4.72 |
| 5/28/2010 | $5.72 |
| 5/27/2010 | $5.80 |
| 5/26/2010 | $5.51 |
| 5/25/2010 | $5.43 |
| 5/24/2010 | $5.54 |
| 5/21/2010 | $5.37 |
| 5/20/2010 | $5.18 |
| 5/19/2010 | $5.37 |
| 5/18/2010 | $5.52 |
| 5/17/2010 | $5.63 |
| 5/14/2010 | $5.60 |
| 5/12/2010 | $5.77 |
| 5/11/2010 | $5.68 |
| 5/10/2010 | $5.61 |
| 5/7/2010 | $5.32 |
| 5/6/2010 | $5.58 |
| 5/5/2010 | $5.73 |
| 5/3/2010 | $6.34 |
| 4/30/2010 | $6.25 |
| 4/21/2010 | $6.21 |
| 4/20/2010 | $6.28 |
| 4/19/2010 | $5.89 |
| 4/16/2010 | $5.80 |
| 4/15/2010 | $5.90 |
| 4/14/2010 | $5.96 |
| 4/13/2010 | $6.01 |
| 4/12/2010 | $6.06 |
| 4/9/2010 | $5.99 |
| 4/8/2010 | $5.95 |
| 4/7/2010 | $5.94 |
| 4/6/2010 | $5.83 |
| 4/5/2010 | $5.93 |
| 4/1/2010 | $5.96 |
| 3/31/2010 | $5.72 |
| 3/30/2010 | $5.73 |
| 3/29/2010 | $5.88 |
| 3/26/2010 | $5.81 |
| 3/25/2010 | $5.82 |
| 3/24/2010 | $5.97 |
| 3/23/2010 | $6.30 |
| 3/22/2010 | $6.27 |
| 3/19/2010 | $5.75 |
| 3/18/2010 | $5.66 |
| 3/17/2010 | $5.66 |
| 3/16/2010 | $5.72 |
| 3/15/2010 | $5.73 |
| 3/12/2010 | $5.39 |
| 3/11/2010 | $5.37 |
| 3/10/2010 | $5.37 |
| 3/9/2010 | $5.38 |
| 3/8/2010 | $5.50 |
| 3/5/2010 | $5.51 |
| 3/4/2010 | $5.45 |
| 3/3/2010 | $5.38 |
| 3/2/2010 | $5.38 |
| 3/1/2010 | $5.27 |
| 2/26/2010 | $5.27 |
| 2/25/2010 | $5.03 |
| 2/24/2010 | $5.07 |
| 2/23/2010 | $5.04 |
| 2/22/2010 | $5.58 |
| 2/19/2010 | $5.59 |
| 2/18/2010 | $5.64 |
| 2/17/2010 | $5.55 |
| 2/16/2010 | $5.32 |
| 2/12/2010 | $5.21 |
| 2/11/2010 | $5.24 |
| 2/10/2010 | $5.08 |
| 2/9/2010 | $5.15 |
| 2/8/2010 | $4.96 |
| 2/5/2010 | $5.10 |
| 2/4/2010 | $5.20 |
| 2/3/2010 | $5.52 |
| 2/2/2010 | $5.59 |
| 2/1/2010 | $5.49 |
| 1/29/2010 | $5.54 |
| 1/28/2010 | $5.16 |
| 1/27/2010 | $5.39 |
| 1/26/2010 | $5.53 |
| 1/25/2010 | $5.29 |
| 1/22/2010 | $5.19 |
| 1/21/2010 | $5.45 |
| 1/20/2010 | $5.65 |
| 1/19/2010 | $5.86 |
| 1/15/2010 | $6.07 |
| 1/14/2010 | $6.29 |
| 1/13/2010 | $6.25 |
| 1/12/2010 | $5.91 |
| 1/11/2010 | $6.14 |
| 1/8/2010 | $6.25 |
| 1/7/2010 | $6.01 |
| 1/6/2010 | $5.90 |
| 1/5/2010 | $6.00 |
| 1/4/2010 | $5.45 |
| 12/31/2009 | $5.39 |
| 12/30/2009 | $5.20 |
| 12/29/2009 | $5.33 |
| 12/28/2009 | $5.50 |
| 12/24/2009 | $5.62 |
| 12/23/2009 | $5.52 |
| 12/22/2009 | $5.32 |
| 12/21/2009 | $5.07 |
| 12/18/2009 | $4.91 |
| 12/17/2009 | $5.10 |
| 12/16/2009 | $5.26 |
| 12/15/2009 | $5.12 |
| 12/14/2009 | $4.92 |
| 12/11/2009 | $4.81 |
| 12/10/2009 | $4.86 |
| 12/9/2009 | $4.76 |
| 12/8/2009 | $4.79 |
| 12/7/2009 | $4.90 |
| 12/4/2009 | $4.75 |
| 12/3/2009 | $4.87 |
| 12/2/2009 | $4.73 |
| 12/1/2009 | $4.77 |
| 11/30/2009 | $4.55 |
| 11/27/2009 | $4.95 |
| 11/25/2009 | $5.09 |
| 11/24/2009 | $5.08 |
| 11/23/2009 | $5.19 |
| 11/20/2009 | $5.27 |
| 11/19/2009 | $5.26 |
| 11/18/2009 | $5.29 |
| 11/17/2009 | $5.47 |
| 11/16/2009 | $5.60 |
| 11/13/2009 | $5.56 |
| 11/12/2009 | $5.50 |
| 11/11/2009 | $5.58 |
| 11/10/2009 | $5.44 |
| 11/9/2009 | $5.30 |
| 11/6/2009 | $5.11 |
| 11/5/2009 | $5.23 |
| 11/4/2009 | $5.15 |
| 11/3/2009 | $5.40 |
| 11/2/2009 | $5.30 |
| 10/30/2009 | $5.12 |
| 10/29/2009 | $5.49 |
| 10/28/2009 | $5.11 |
| 10/27/2009 | $5.46 |
| 10/26/2009 | $5.56 |
| 10/23/2009 | $5.79 |
| 10/22/2009 | $6.08 |
| 10/21/2009 | $6.13 |
| 10/20/2009 | $6.24 |
| 10/19/2009 | $6.16 |
| 10/16/2009 | $5.94 |
| 10/15/2009 | $6.00 |
| 10/14/2009 | $6.00 |
| 10/13/2009 | $5.92 |
| 10/12/2009 | $5.99 |
| 10/9/2009 | $5.98 |
| 10/8/2009 | $5.95 |
| 10/7/2009 | $5.67 |
| 10/6/2009 | $5.65 |
| 10/5/2009 | $5.61 |
| 10/2/2009 | $5.36 |
| 10/1/2009 | $5.47 |
| 9/30/2009 | $5.88 |
| 9/29/2009 | $5.79 |
| 9/28/2009 | $5.83 |
| 9/25/2009 | $5.44 |
| 9/24/2009 | $5.53 |
| 9/23/2009 | $5.85 |
| 9/22/2009 | $5.90 |
| 9/21/2009 | $5.85 |
| 9/18/2009 | $5.61 |
| 9/17/2009 | $5.76 |
| 9/16/2009 | $5.95 |
| 9/15/2009 | $5.74 |
| 9/14/2009 | $5.75 |
| 9/11/2009 | $5.45 |
| 9/10/2009 | $5.41 |
| 9/9/2009 | $5.09 |
| 9/8/2009 | $4.84 |
| 9/4/2009 | $4.81 |
| 9/3/2009 | $4.49 |
| 9/2/2009 | $4.41 |
| 9/1/2009 | $4.39 |
| 8/31/2009 | $4.66 |
| 8/28/2009 | $4.76 |
| 8/27/2009 | $4.75 |
| 8/26/2009 | $4.69 |
| 8/25/2009 | $4.70 |
| 8/24/2009 | $4.57 |
| 8/21/2009 | $4.55 |
| 8/20/2009 | $4.69 |
| 8/19/2009 | $4.69 |
| 8/18/2009 | $4.81 |
| 8/17/2009 | $4.85 |
| 8/14/2009 | $4.77 |
| 8/13/2009 | $4.43 |
| 8/12/2009 | $4.12 |
| 8/11/2009 | $4.15 |
| 8/10/2009 | $4.31 |
| 8/7/2009 | $4.12 |
| 8/6/2009 | $4.07 |
| 8/5/2009 | $4.24 |
| 8/4/2009 | $4.27 |
| 8/3/2009 | $4.20 |
| 7/31/2009 | $3.95 |
| 7/30/2009 | $4.24 |
| 7/29/2009 | $4.05 |
| 7/28/2009 | $4.07 |
| 7/27/2009 | $3.60 |
| 7/24/2009 | $3.48 |
| 7/23/2009 | $3.38 |
| 7/22/2009 | $3.31 |
| 7/21/2009 | $3.29 |
| 7/20/2009 | $3.36 |
| 7/17/2009 | $3.24 |
| 7/16/2009 | $3.32 |
| 7/14/2009 | $3.10 |
| 7/13/2009 | $2.94 |
| 7/10/2009 | $2.99 |
| 7/9/2009 | $3.01 |
| 7/8/2009 | $3.05 |
| 7/7/2009 | $2.86 |
| 7/6/2009 | $2.63 |
| 7/2/2009 | $2.76 |
| 7/1/2009 | $2.86 |
| 6/30/2009 | $2.82 |
| 6/29/2009 | $2.83 |
| 6/26/2009 | $2.89 |
| 6/25/2009 | $2.86 |
| 6/24/2009 | $2.68 |
| 6/23/2009 | $2.52 |
| 6/22/2009 | $2.57 |
| 6/19/2009 | $2.78 |
| 6/18/2009 | $2.96 |
| 6/17/2009 | $2.85 |
| 6/16/2009 | $3.04 |
| 6/15/2009 | $3.17 |
| 6/12/2009 | $3.06 |
| 6/10/2009 | $3.58 |
| 6/9/2009 | $3.65 |
| 6/8/2009 | $3.56 |
| 6/5/2009 | $3.55 |
| 6/4/2009 | $3.70 |
| 6/3/2009 | $3.63 |
| 6/2/2009 | $3.74 |
| 6/1/2009 | $3.81 |
| 5/29/2009 | $3.63 |
| 5/28/2009 | $3.21 |
| 5/27/2009 | $3.25 |
| 5/26/2009 | $3.15 |
| 5/22/2009 | $3.22 |
| 5/21/2009 | $3.30 |
| 5/20/2009 | $3.12 |
| 5/19/2009 | $2.77 |
| 5/15/2009 | $2.31 |
| 5/14/2009 | $2.40 |
| 5/13/2009 | $2.35 |
| 5/12/2009 | $2.49 |
| 5/11/2009 | $2.45 |
| 5/8/2009 | $2.38 |
| 5/7/2009 | $2.24 |
| 5/6/2009 | $2.38 |
| 5/5/2009 | $2.52 |
| 5/4/2009 | $2.50 |
| 5/1/2009 | $2.40 |
| 4/30/2009 | $2.25 |
| 4/29/2009 | $2.32 |
| 4/28/2009 | $2.22 |
| 4/27/2009 | $2.12 |
| 4/23/2009 | $2.12 |
| 4/22/2009 | $2.04 |
| 4/21/2009 | $2.05 |
| 4/20/2009 | $1.42 |
| 4/17/2009 | $1.56 |
| 4/16/2009 | $1.46 |
| 4/15/2009 | $1.46 |
| 4/14/2009 | $1.36 |
| 4/13/2009 | $1.15 |
| 4/9/2009 | $1.09 |
| 4/8/2009 | $1.05 |
| 4/7/2009 | $1.10 |
| 4/6/2009 | $1.12 |
| 4/3/2009 | $1.11 |
| 4/2/2009 | $1.19 |
| 4/1/2009 | $1.20 |
| 3/31/2009 | $1.16 |
| 3/30/2009 | $1.11 |
| 3/27/2009 | $1.16 |
| 3/26/2009 | $1.23 |
| 3/25/2009 | $1.14 |
| 3/24/2009 | $1.19 |
| 3/23/2009 | $1.14 |
| 3/20/2009 | $1.00 |
| 3/19/2009 | $1.05 |
| 3/18/2009 | $1.02 |
| 3/17/2009 | $1.03 |
| 3/16/2009 | $1.00 |
| 3/13/2009 | $1.03 |
| 3/12/2009 | $0.96 |
| 3/11/2009 | $0.90 |
| 3/10/2009 | $0.92 |
| 3/9/2009 | $0.90 |
| 3/6/2009 | $0.92 |
| 3/5/2009 | $0.94 |
| 3/4/2009 | $0.97 |
| 3/3/2009 | $1.02 |
| 3/2/2009 | $1.01 |
| 2/27/2009 | $1.11 |
| 2/26/2009 | $1.14 |
| 2/25/2009 | $1.03 |
| 2/24/2009 | $1.04 |
| 2/23/2009 | $0.98 |
| 2/20/2009 | $0.98 |
| 2/19/2009 | $1.05 |
| 2/18/2009 | $1.06 |
| 2/17/2009 | $1.11 |
| 2/13/2009 | $1.17 |
| 2/12/2009 | $1.17 |
| 2/11/2009 | $1.15 |
| 2/10/2009 | $1.12 |
| 2/9/2009 | $1.14 |
| 2/6/2009 | $1.20 |
| 2/5/2009 | $1.15 |
| 2/4/2009 | $1.07 |
| 2/3/2009 | $1.07 |
| 2/2/2009 | $1.10 |
| 1/30/2009 | $1.07 |
| 1/29/2009 | $1.13 |
| 1/28/2009 | $1.19 |
| 1/27/2009 | $1.15 |
| 1/26/2009 | $1.15 |
| 1/23/2009 | $1.16 |
| 1/22/2009 | $1.22 |
| 1/21/2009 | $1.24 |
| 1/20/2009 | $1.15 |
| 1/16/2009 | $1.19 |
| 1/15/2009 | $1.21 |
| 1/14/2009 | $1.20 |
| 1/13/2009 | $1.21 |
| 1/12/2009 | $1.23 |
| 1/9/2009 | $1.38 |
| 1/8/2009 | $1.45 |
| 1/7/2009 | $1.31 |
| 1/5/2009 | $1.10 |
| 1/2/2009 | $1.27 |
| 12/31/2008 | $1.15 |
| 12/30/2008 | $1.16 |
| 12/29/2008 | $1.12 |
| 12/26/2008 | $1.21 |
| 12/24/2008 | $1.15 |
| 12/23/2008 | $1.10 |
| 12/22/2008 | $1.08 |
| 12/19/2008 | $1.07 |
| 12/18/2008 | $1.13 |
| 12/17/2008 | $1.21 |
| 12/16/2008 | $1.20 |
| 12/15/2008 | $1.23 |
| 12/12/2008 | $1.37 |
| 12/11/2008 | $1.38 |
| 12/10/2008 | $1.41 |
| 12/9/2008 | $1.50 |
| 12/8/2008 | $1.54 |
| 12/5/2008 | $1.42 |
| 12/4/2008 | $1.32 |
| 12/3/2008 | $1.34 |
| 12/2/2008 | $1.20 |
| 12/1/2008 | $1.13 |
| 11/28/2008 | $1.21 |
| 11/26/2008 | $1.18 |
| 11/25/2008 | $1.21 |
| 11/24/2008 | $1.28 |
| 11/21/2008 | $1.21 |
| 11/20/2008 | $1.09 |
| 11/19/2008 | $1.46 |
| 11/18/2008 | $1.80 |
| 11/17/2008 | $1.85 |
| 11/14/2008 | $1.95 |
| 11/13/2008 | $2.17 |
| 11/12/2008 | $1.99 |
| 11/11/2008 | $2.05 |
| 11/10/2008 | $2.06 |
| 11/7/2008 | $2.26 |
| 11/6/2008 | $2.32 |
| 11/5/2008 | $2.48 |
| 11/4/2008 | $2.61 |
| 11/3/2008 | $4.12 |
| 10/31/2008 | $4.38 |
| 10/30/2008 | $4.01 |
| 10/29/2008 | $3.47 |
| 10/28/2008 | $3.57 |
| 10/27/2008 | $3.44 |
| 10/24/2008 | $3.60 |
| 10/23/2008 | $3.61 |
| 10/22/2008 | $3.79 |
| 10/21/2008 | $4.00 |
| 10/20/2008 | $4.03 |
| 10/17/2008 | $3.94 |
| 10/16/2008 | $4.08 |
| 10/15/2008 | $4.04 |
| 10/14/2008 | $4.54 |
| 10/13/2008 | $4.71 |
| 10/10/2008 | $4.18 |
| 10/9/2008 | $4.02 |
| 10/8/2008 | $4.29 |
| 10/7/2008 | $4.22 |
| 10/6/2008 | $4.51 |
| 10/3/2008 | $5.01 |
| 10/2/2008 | $5.01 |
| 10/1/2008 | $5.25 |
| 9/30/2008 | $5.55 |
| 9/29/2008 | $5.55 |
| 9/26/2008 | $6.01 |
| 9/25/2008 | $6.13 |
| 9/24/2008 | $6.01 |
| 9/23/2008 | $6.16 |
| 9/22/2008 | $6.08 |
| 9/19/2008 | $6.26 |
| 9/18/2008 | $6.14 |
| 9/17/2008 | $5.84 |
| 9/16/2008 | $5.95 |
| 9/15/2008 | $6.07 |
| 9/12/2008 | $6.48 |
| 9/11/2008 | $6.21 |
| 9/10/2008 | $6.08 |
| 9/9/2008 | $6.31 |
| 9/8/2008 | $6.55 |
| 9/5/2008 | $6.31 |
| 9/4/2008 | $6.40 |
| 9/3/2008 | $6.44 |
| 9/2/2008 | $6.08 |
| 8/29/2008 | $6.03 |
| 8/28/2008 | $6.09 |
| 8/27/2008 | $5.99 |
| 8/26/2008 | $5.91 |
| 8/25/2008 | $5.92 |
| 8/22/2008 | $6.08 |
| 8/21/2008 | $6.13 |
| 8/20/2008 | $6.10 |
| 8/19/2008 | $6.15 |
| 8/18/2008 | $6.04 |
| 8/15/2008 | $6.09 |
| 8/14/2008 | $5.93 |
| 8/13/2008 | $5.71 |
| 8/12/2008 | $5.63 |
| 8/11/2008 | $5.77 |
| 8/8/2008 | $5.67 |
| 8/7/2008 | $5.36 |
| 8/6/2008 | $5.49 |
| 8/5/2008 | $5.72 |
| 8/4/2008 | $6.23 |
| 8/1/2008 | $6.04 |
| 7/31/2008 | $5.79 |
| 7/30/2008 | $5.81 |
| 7/29/2008 | $5.92 |
| 7/28/2008 | $5.67 |
| 7/25/2008 | $5.83 |
| 7/24/2008 | $5.84 |
| 7/23/2008 | $5.80 |
| 7/22/2008 | $5.84 |
| 7/21/2008 | $5.82 |
| 7/18/2008 | $5.78 |
| 7/17/2008 | $5.69 |
| 7/16/2008 | $5.92 |
| 7/15/2008 | $5.49 |
| 7/14/2008 | $5.51 |
| 7/11/2008 | $5.57 |
| 7/10/2008 | $5.54 |
| 7/9/2008 | $5.52 |
| 7/8/2008 | $5.59 |
| 7/7/2008 | $5.38 |
| 7/3/2008 | $5.58 |
| 7/2/2008 | $5.66 |
| 7/1/2008 | $5.65 |
| 6/30/2008 | $5.56 |
| 6/27/2008 | $5.48 |
| 6/26/2008 | $5.42 |
| 6/25/2008 | $5.57 |
| 6/24/2008 | $5.47 |
| 6/23/2008 | $5.37 |
| 6/20/2008 | $5.33 |
| 6/19/2008 | $5.47 |
| 6/18/2008 | $5.51 |
| 6/17/2008 | $5.48 |
| 6/16/2008 | $5.63 |
| 6/13/2008 | $5.75 |
| 6/12/2008 | $5.69 |
| 6/11/2008 | $5.30 |
| 6/10/2008 | $5.43 |
| 6/9/2008 | $5.60 |
| 6/6/2008 | $5.71 |
| 6/5/2008 | $6.02 |
| 6/4/2008 | $6.05 |
| 6/3/2008 | $6.05 |
| 6/2/2008 | $5.99 |
| 5/30/2008 | $5.90 |
| 5/29/2008 | $5.97 |
| 5/28/2008 | $5.91 |
| 5/27/2008 | $5.68 |
| 5/23/2008 | $5.61 |
| 5/22/2008 | $5.72 |
| 5/21/2008 | $5.53 |
| 5/20/2008 | $5.74 |
| 5/19/2008 | $5.68 |
| 5/16/2008 | $5.66 |
| 5/15/2008 | $5.69 |
| 5/14/2008 | $5.73 |
| 5/13/2008 | $5.68 |
| 5/12/2008 | $5.73 |
| 5/9/2008 | $5.70 |
| 5/8/2008 | $5.74 |
| 5/7/2008 | $5.70 |
| 5/6/2008 | $6.01 |
| 5/5/2008 | $6.47 |
| 5/2/2008 | $6.38 |
| 5/1/2008 | $6.46 |
| 4/30/2008 | $6.40 |
| 4/29/2008 | $6.55 |
| 4/28/2008 | $6.70 |
| 4/25/2008 | $6.19 |
| 4/24/2008 | $5.46 |
| 4/23/2008 | $5.54 |
| 4/22/2008 | $5.22 |
| 4/18/2008 | $5.44 |
| 4/17/2008 | $5.22 |
| 4/16/2008 | $5.40 |
| 4/15/2008 | $5.33 |
| 4/14/2008 | $5.22 |
| 4/11/2008 | $5.22 |
| 4/10/2008 | $5.21 |
| 4/9/2008 | $5.30 |
| 4/8/2008 | $5.49 |
| 4/7/2008 | $5.61 |
| 4/4/2008 | $5.53 |
| 4/3/2008 | $5.80 |
| 4/2/2008 | $5.81 |
| 4/1/2008 | $5.85 |
| 3/31/2008 | $5.66 |
| 3/28/2008 | $5.51 |
| 3/27/2008 | $5.30 |
| 3/26/2008 | $52.55 |
| 3/25/2008 | $5.41 |
| 3/24/2008 | $5.40 |
| 3/20/2008 | $5.24 |
| 3/19/2008 | $5.04 |
| 3/18/2008 | $4.98 |
| 3/17/2008 | $4.84 |
| 3/14/2008 | $5.01 |
| 3/13/2008 | $5.12 |
| 3/12/2008 | $4.95 |
| 3/11/2008 | $4.97 |
| 3/10/2008 | $4.90 |
| 3/7/2008 | $4.88 |
| 3/6/2008 | $4.94 |
| 3/5/2008 | $5.09 |
| 3/4/2008 | $5.04 |
| 3/3/2008 | $4.84 |
| 2/29/2008 | $4.81 |
| 2/28/2008 | $4.99 |
| 2/27/2008 | $5.00 |
| 2/26/2008 | $4.90 |
| 2/22/2008 | $4.25 |
| 2/21/2008 | $4.17 |
| 2/20/2008 | $4.26 |
| 2/19/2008 | $4.24 |
| 2/15/2008 | $4.19 |
| 2/14/2008 | $4.15 |
| 2/13/2008 | $4.21 |
| 2/12/2008 | $4.20 |
| 2/11/2008 | $4.26 |
| 2/8/2008 | $4.27 |
| 2/7/2008 | $4.50 |
| 2/6/2008 | $4.63 |
| 2/5/2008 | $4.63 |
| 2/4/2008 | $4.69 |
| 2/1/2008 | $4.55 |
| 1/31/2008 | $4.40 |
| 1/30/2008 | $4.36 |
| 1/28/2008 | $4.70 |
| 1/25/2008 | $4.60 |
| 1/24/2008 | $4.61 |
| 1/23/2008 | $4.28 |
| 1/22/2008 | $4.31 |
| 1/18/2008 | $4.40 |
| 1/17/2008 | $4.51 |
| 1/16/2008 | $4.76 |
| 1/15/2008 | $4.44 |
| 1/14/2008 | $4.30 |
| 1/11/2008 | $4.26 |
| 1/10/2008 | $4.46 |
| 1/9/2008 | $4.64 |
| 1/8/2008 | $4.76 |
| 1/7/2008 | $4.90 |
| 1/6/2008 | $1.25 |
| 1/4/2008 | $4.75 |
| 1/3/2008 | $4.93 |
| 1/2/2008 | $5.01 |
| 12/31/2007 | $5.08 |
| 12/28/2007 | $5.08 |
| 12/27/2007 | $5.20 |
| 12/26/2007 | $5.44 |
| 12/24/2007 | $5.49 |
| 12/20/2007 | $5.17 |
| 12/19/2007 | $5.11 |
| 12/18/2007 | $5.14 |
| 12/17/2007 | $5.02 |
| 12/14/2007 | $5.35 |
| 12/13/2007 | $5.60 |
| 12/12/2007 | $5.56 |
| 12/11/2007 | $5.53 |
| 12/10/2007 | $5.95 |
| 12/7/2007 | $5.82 |
| 12/6/2007 | $5.72 |
| 12/5/2007 | $5.44 |
| 12/4/2007 | $5.34 |
| 12/3/2007 | $5.33 |
| 11/30/2007 | $5.09 |
| 11/30/2007 | $5.51 |
| 11/28/2007 | $4.91 |
| 11/27/2007 | $4.43 |
| 11/26/2007 | $4.00 |
| 11/23/2007 | $3.97 |
| 11/20/2007 | $4.01 |
| 11/19/2007 | $4.25 |
| 11/16/2007 | $4.40 |
| 11/15/2007 | $4.34 |
| 11/14/2007 | $4.38 |
| 11/13/2007 | $4.37 |
| 11/12/2007 | $4.35 |
| 11/9/2007 | $4.06 |
| 11/8/2007 | $4.06 |
| 11/7/2007 | $3.92 |
| 11/6/2007 | $3.95 |
| 11/2/2007 | $3.20 |
| 11/1/2007 | $3.30 |
| 10/31/2007 | $3.51 |
| 10/30/2007 | $3.53 |
| 10/29/2007 | $3.45 |
| 10/26/2007 | $3.38 |
| 10/25/2007 | $3.32 |
| 10/24/2007 | $3.29 |
| 10/23/2007 | $3.35 |
| 10/22/2007 | $3.26 |
| 10/19/2007 | $3.10 |
| 10/18/2007 | $3.25 |
| 10/17/2007 | $3.10 |
| 10/16/2007 | $3.16 |
| 10/15/2007 | $3.27 |
| 10/12/2007 | $3.30 |
| 10/11/2007 | $3.41 |
| 10/10/2007 | $3.56 |
| 10/9/2007 | $3.45 |
| 10/8/2007 | $3.43 |
| 10/5/2007 | $3.49 |
| 10/4/2007 | $3.50 |
| 10/3/2007 | $3.45 |
| 10/2/2007 | $3.33 |
| 10/1/2007 | $3.32 |
| 9/28/2007 | $3.36 |
| 9/26/2007 | $3.52 |
| 9/25/2007 | $3.47 |
| 9/24/2007 | $3.56 |
| 9/21/2007 | $3.55 |
| 9/20/2007 | $3.40 |
| 9/19/2007 | $3.39 |
| 9/18/2007 | $3.34 |
| 9/17/2007 | $3.27 |
| 9/14/2007 | $3.26 |
| 9/13/2007 | $3.36 |
| 9/12/2007 | $3.40 |
| 9/11/2007 | $3.35 |
| 9/10/2007 | $3.33 |
| 9/7/2007 | $3.48 |
| 9/6/2007 | $3.50 |
| 9/5/2007 | $3.40 |
| 9/4/2007 | $3.35 |
| 8/31/2007 | $3.39 |
| 8/30/2007 | $3.41 |
| 8/29/2007 | $3.40 |
| 8/28/2007 | $3.34 |
| 8/27/2007 | $3.68 |
| 8/24/2007 | $3.67 |
| 8/23/2007 | $3.78 |
| 8/22/2007 | $3.78 |
| 8/21/2007 | $3.68 |
| 8/20/2007 | $3.72 |
| 8/17/2007 | $3.80 |
| 8/16/2007 | $3.78 |
| 8/15/2007 | $4.02 |
| 8/14/2007 | $4.25 |
| 8/13/2007 | $4.41 |
| 8/10/2007 | $4.46 |
| 8/9/2007 | $4.66 |
| 8/8/2007 | $4.39 |
| 8/7/2007 | $4.15 |
| 8/6/2007 | $4.94 |
| 8/2/2007 | $5.12 |
| 8/1/2007 | $5.12 |
| 7/31/2007 | $5.18 |
| 7/30/2007 | $5.35 |
| 7/27/2007 | $5.55 |
| 7/26/2007 | $5.55 |
| 7/25/2007 | $5.82 |
| 7/24/2007 | $5.94 |
| 7/23/2007 | $6.02 |
| 7/20/2007 | $6.18 |
| 7/19/2007 | $6.31 |
| 7/18/2007 | $6.45 |
| 7/17/2007 | $6.49 |
| 7/16/2007 | $6.61 |
| 7/13/2007 | $6.57 |
| 7/12/2007 | $6.57 |
| 7/11/2007 | $6.53 |
| 7/10/2007 | $6.45 |
| 7/9/2007 | $6.57 |
| 7/6/2007 | $6.59 |
| 7/5/2007 | $6.68 |
| 7/3/2007 | $6.67 |
| 7/2/2007 | $6.56 |
| 6/29/2007 | $6.51 |
| 6/28/2007 | $6.41 |
| 6/27/2007 | $6.46 |
| 6/26/2007 | $6.43 |
| 6/25/2007 | $6.50 |
| 6/22/2007 | $6.59 |
| 6/21/2007 | $6.63 |
| 6/20/2007 | $6.63 |
| 6/19/2007 | $6.75 |
| 6/18/2007 | $6.75 |
| 6/15/2007 | $6.72 |
| 6/14/2007 | $6.65 |
| 6/13/2007 | $6.73 |
| 6/12/2007 | $6.71 |
| 6/11/2007 | $6.84 |
| 6/8/2007 | $6.84 |
| 6/7/2007 | $6.78 |
| 6/6/2007 | $6.90 |
| 6/5/2007 | $7.03 |
| 6/4/2007 | $7.16 |
| 6/1/2007 | $7.02 |
| 5/31/2007 | $6.95 |
| 5/30/2007 | $6.95 |
| 5/29/2007 | $6.87 |
| 5/25/2007 | $6.87 |
| 5/24/2007 | $6.89 |
| 5/23/2007 | $6.95 |
| 5/22/2007 | $6.91 |
| 5/21/2007 | $6.76 |
| 5/18/2007 | $6.88 |
| 5/17/2007 | $6.96 |
| 5/16/2007 | $7.03 |
| 5/15/2007 | $6.97 |
| 5/14/2007 | $6.93 |
| 5/11/2007 | $6.97 |
| 5/10/2007 | $7.06 |
| 5/9/2007 | $7.01 |
| 5/8/2007 | $7.26 |
| 5/7/2007 | $7.63 |
| 5/4/2007 | $7.47 |
| 5/3/2007 | $7.40 |
| 5/2/2007 | $7.41 |
| 5/1/2007 | $7.40 |
| 4/30/2007 | $7.42 |
| 4/27/2007 | $7.50 |
| 4/26/2007 | $7.50 |
| 4/25/2007 | $7.54 |
| 4/24/2007 | $7.44 |
| 4/23/2007 | $7.36 |
| 4/20/2007 | $7.41 |
| 4/19/2007 | $7.20 |
| 4/18/2007 | $7.17 |
| 4/17/2007 | $7.19 |
| 4/16/2007 | $7.11 |
| 4/13/2007 | $7.03 |
| 4/11/2007 | $6.87 |
| 4/10/2007 | $6.99 |
| 4/9/2007 | $6.93 |
| 4/6/2007 | $6.73 |
| 4/5/2007 | $6.61 |
| 4/4/2007 | $6.61 |
| 4/3/2007 | $6.63 |
| 4/2/2007 | $6.42 |
| 3/30/2007 | $6.43 |
| 3/29/2007 | $6.44 |
| 3/28/2007 | $6.48 |
| 3/27/2007 | $6.52 |
| 3/26/2007 | $6.67 |
| 3/23/2007 | $6.71 |
| 3/22/2007 | $6.81 |
| 3/21/2007 | $6.62 |
| 3/20/2007 | $6.51 |
| 3/19/2007 | $6.50 |
| 3/16/2007 | $6.35 |
| 3/15/2007 | $6.31 |
| 3/14/2007 | $6.31 |
| 3/13/2007 | $6.21 |
| 3/12/2007 | $6.31 |
| 3/9/2007 | $6.36 |
| 3/7/2007 | $6.46 |
| 3/6/2007 | $6.36 |
| 3/5/2007 | $6.40 |
| 3/2/2007 | $6.43 |
| 3/1/2007 | $6.60 |
| 2/28/2007 | $6.82 |
| 2/27/2007 | $6.91 |
| 2/26/2007 | $7.50 |
| 2/23/2007 | $7.44 |
| 2/22/2007 | $7.52 |
| 2/21/2007 | $7.48 |
| 2/20/2007 | $7.50 |
| 2/16/2007 | $7.32 |
| 2/15/2007 | $7.35 |
| 2/14/2007 | $7.19 |
| 2/13/2007 | $7.07 |
| 2/12/2007 | $7.15 |
| 2/9/2007 | $7.19 |
| 2/8/2007 | $7.29 |
| 2/7/2007 | $7.36 |
| 2/6/2007 | $7.23 |
| 2/5/2007 | $7.23 |
| 2/2/2007 | $7.02 |
| 2/1/2007 | $7.16 |
| 1/31/2007 | $7.06 |
| 1/30/2007 | $7.05 |
| 1/29/2007 | $7.13 |
| 1/26/2007 | $7.07 |
| 1/25/2007 | $7.22 |
| 1/24/2007 | $7.33 |
| 1/23/2007 | $7.53 |
| 1/22/2007 | $7.53 |
| 1/19/2007 | $7.58 |
| 1/18/2007 | $7.51 |
| 1/17/2007 | $7.49 |
| 1/16/2007 | $7.49 |
| 1/12/2007 | $7.34 |
| 1/11/2007 | $7.28 |
| 1/10/2007 | $7.26 |
| 1/9/2007 | $7.18 |
| 1/8/2007 | $7.19 |
| 1/5/2007 | $7.10 |
| 1/4/2007 | $7.11 |
| 1/3/2007 | $7.14 |
| 12/29/2006 | $6.97 |
| 12/28/2006 | $7.02 |
| 12/27/2006 | $6.84 |
| 12/26/2006 | $6.85 |
| 12/22/2006 | $6.93 |
| 12/21/2006 | $6.86 |
| 12/20/2006 | $6.83 |
| 12/19/2006 | $6.85 |
| 12/18/2006 | $6.83 |
| 12/15/2006 | $6.82 |
| 12/14/2006 | $6.94 |
| 12/13/2006 | $7.04 |
| 12/12/2006 | $7.05 |
| 12/11/2006 | $7.07 |
| 12/8/2006 | $7.10 |
| 12/7/2006 | $7.19 |
| 12/6/2006 | $7.26 |
| 12/5/2006 | $7.00 |
| 12/4/2006 | $7.08 |
| 12/1/2006 | $6.98 |
| 11/30/2006 | $7.09 |
| 11/29/2006 | $6.99 |
| 11/28/2006 | $7.01 |
| 11/27/2006 | $7.09 |
| 11/24/2006 | $7.09 |
| 11/22/2006 | $7.12 |
| 11/21/2006 | $7.00 |
| 11/20/2006 | $6.88 |
| 11/17/2006 | $7.26 |
| 11/16/2006 | $7.33 |
| 11/15/2006 | $7.27 |
| 11/14/2006 | $7.32 |
| 11/13/2006 | $7.34 |
| 11/10/2006 | $7.23 |
| 11/9/2006 | $7.27 |
| 11/8/2006 | $7.11 |
| 11/7/2006 | $7.07 |
| 11/6/2006 | $6.89 |
| 11/3/2006 | $6.84 |
| 11/2/2006 | $6.97 |
| 11/1/2006 | $6.97 |
| 10/31/2006 | $7.06 |
| 10/30/2006 | $7.42 |
| 10/27/2006 | $8.30 |
| 10/26/2006 | $8.03 |
| 10/25/2006 | $8.11 |
| 10/24/2006 | $8.13 |
| 10/23/2006 | $8.16 |
| 10/20/2006 | $8.14 |
| 10/19/2006 | $8.28 |
| 10/18/2006 | $8.12 |
| 10/17/2006 | $8.15 |
| 10/16/2006 | $8.25 |
| 10/13/2006 | $8.21 |
| 10/12/2006 | $8.24 |
| 10/11/2006 | $8.11 |
| 10/10/2006 | $8.15 |
| 10/9/2006 | $8.13 |
| 10/6/2006 | $8.31 |
| 10/5/2006 | $8.49 |
| 10/4/2006 | $8.19 |
| 10/3/2006 | $8.12 |
| 10/2/2006 | $8.14 |
| 9/29/2006 | $8.14 |
| 9/28/2006 | $8.04 |
| 9/27/2006 | $8.17 |
| 9/26/2006 | $8.43 |
| 9/25/2006 | $8.20 |
| 9/22/2006 | $8.17 |
| 9/21/2006 | $8.27 |
| 9/20/2006 | $8.51 |
| 9/19/2006 | $8.36 |
| 9/18/2006 | $8.38 |
| 9/15/2006 | $8.58 |
| 9/14/2006 | $8.27 |
| 9/13/2006 | $8.37 |
| 9/12/2006 | $8.35 |
| 9/11/2006 | $8.05 |
| 9/8/2006 | $7.80 |
| 9/7/2006 | $7.54 |
| 9/6/2006 | $7.51 |
| 9/5/2006 | $7.61 |
| 9/1/2006 | $7.70 |
| 8/31/2006 | $7.88 |
| 8/30/2006 | $7.87 |
| 8/29/2006 | $7.61 |
| 8/28/2006 | $7.40 |
| 8/25/2006 | $7.29 |
| 8/24/2006 | $7.54 |
| 8/23/2006 | $7.39 |
| 8/22/2006 | $7.38 |
| 8/21/2006 | $7.32 |
| 8/18/2006 | $7.34 |
| 8/17/2006 | $7.50 |
| 8/16/2006 | $7.30 |
| 8/15/2006 | $7.29 |
| 8/14/2006 | $7.55 |
| 8/11/2006 | $7.05 |
| 8/10/2006 | $6.61 |
| 8/9/2006 | $5.83 |
| 8/8/2006 | $5.84 |
| 8/7/2006 | $5.93 |
| 8/4/2006 | $5.92 |
| 8/3/2006 | $6.00 |
| 8/2/2006 | $5.97 |
| 8/1/2006 | $5.81 |
| 7/31/2006 | $5.92 |
| 7/28/2006 | $5.92 |
| 7/27/2006 | $5.96 |
| 7/26/2006 | $5.98 |
| 7/25/2006 | $5.91 |
| 7/24/2006 | $5.96 |
| 7/21/2006 | $6.09 |
| 7/20/2006 | $6.15 |
| 7/19/2006 | $6.22 |
| 7/18/2006 | $6.18 |
| 7/17/2006 | $6.25 |
| 7/14/2006 | $6.23 |
| 7/13/2006 | $6.40 |
| 7/12/2006 | $6.55 |
| 7/11/2006 | $6.62 |
| 7/10/2006 | $6.57 |
| 7/7/2006 | $6.56 |
| 7/6/2006 | $6.54 |
| 7/5/2006 | $6.53 |
| 7/3/2006 | $6.90 |
| 6/30/2006 | $6.98 |
| 6/29/2006 | $7.10 |
| 6/28/2006 | $7.23 |
| 6/27/2006 | $6.80 |
| 6/26/2006 | $7.03 |
| 6/23/2006 | $7.10 |
| 6/22/2006 | $7.28 |
| 6/21/2006 | $7.18 |
| 6/20/2006 | $7.08 |
| 6/19/2006 | $7.34 |
| 6/16/2006 | $7.41 |
| 6/15/2006 | $7.37 |
| 6/14/2006 | $7.32 |
| 6/13/2006 | $7.42 |
| 6/12/2006 | $7.72 |
| 6/9/2006 | $7.80 |
| 6/8/2006 | $7.98 |
| 6/7/2006 | $7.96 |
| 6/6/2006 | $7.73 |
| 6/5/2006 | $7.76 |
| 6/2/2006 | $8.05 |
| 6/1/2006 | $8.16 |
| 5/31/2006 | $7.92 |
| 5/30/2006 | $7.65 |
| 5/26/2006 | $7.77 |
| 5/25/2006 | $7.63 |
| 5/24/2006 | $7.59 |
| 5/23/2006 | $7.75 |
| 5/22/2006 | $8.19 |
| 5/19/2006 | $7.95 |
| 5/18/2006 | $7.99 |
| 5/17/2006 | $8.03 |
| 5/16/2006 | $7.41 |
| 5/15/2006 | $7.53 |
| 5/12/2006 | $7.58 |
| 5/11/2006 | $7.34 |
| 5/10/2006 | $7.51 |
| 5/9/2006 | $7.59 |
| 5/8/2006 | $7.96 |
| 5/5/2006 | $8.02 |
| 5/4/2006 | $7.99 |
| 5/3/2006 | $8.05 |
| 5/2/2006 | $7.86 |
| 5/1/2006 | $8.17 |
| 4/28/2006 | $8.32 |
| 4/27/2006 | $8.34 |
| 4/26/2006 | $8.40 |
| 4/25/2006 | $8.53 |
| 4/24/2006 | $8.61 |
| 4/21/2006 | $8.63 |
| 4/20/2006 | $8.78 |
| 4/19/2006 | $8.97 |
| 4/18/2006 | $8.81 |
| 4/17/2006 | $8.74 |
| 4/13/2006 | $8.90 |
| 4/12/2006 | $8.74 |
| 4/11/2006 | $8.71 |
| 4/10/2006 | $8.73 |
| 4/7/2006 | $8.71 |
| 4/6/2006 | $9.04 |
| 4/5/2006 | $9.02 |
| 4/4/2006 | $7.90 |
| 4/3/2006 | $7.29 |
| 3/31/2006 | $7.38 |
| 3/30/2006 | $7.36 |
| 3/29/2006 | $7.48 |
| 3/28/2006 | $7.41 |
| 3/27/2006 | $7.30 |
| 3/24/2006 | $7.32 |
| 3/22/2006 | $7.21 |
| 3/21/2006 | $7.07 |
| 3/20/2006 | $7.32 |
| 3/17/2006 | $7.28 |
| 3/16/2006 | $7.17 |
| 3/15/2006 | $7.20 |
| 3/14/2006 | $7.19 |
| 3/13/2006 | $7.11 |
| 3/10/2006 | $7.27 |
| 3/9/2006 | $7.26 |
| 3/8/2006 | $7.27 |
| 3/7/2006 | $7.10 |
| 3/6/2006 | $7.42 |
| 3/3/2006 | $7.43 |
| 3/2/2006 | $7.34 |
| 3/1/2006 | $7.71 |
| 2/28/2006 | $7.89 |
| 2/27/2006 | $8.01 |
| 2/24/2006 | $8.05 |
| 2/23/2006 | $8.17 |
| 2/23/2006 | $7.26 |
| 2/22/2006 | $7.93 |
| 2/21/2006 | $8.06 |
| 2/17/2006 | $7.81 |
| 2/16/2006 | $7.59 |
| 2/15/2006 | $7.05 |
| 2/14/2006 | $7.05 |
| 2/13/2006 | $7.02 |
| 2/10/2006 | $7.04 |
| 2/9/2006 | $6.99 |
| 2/8/2006 | $7.07 |
| 2/7/2006 | $7.01 |
| 2/6/2006 | $7.06 |
| 2/3/2006 | $7.06 |
| 2/2/2006 | $7.21 |
| 2/1/2006 | $7.29 |
| 1/31/2006 | $7.27 |
| 1/30/2006 | $7.40 |
| 1/27/2006 | $7.48 |
| 1/26/2006 | $7.47 |
| 1/25/2006 | $7.29 |
| 1/24/2006 | $7.24 |
| 1/23/2006 | $7.35 |
| 1/20/2006 | $7.49 |
| 1/19/2006 | $7.67 |
| 1/18/2006 | $7.72 |
| 1/17/2006 | $7.78 |
| 1/13/2006 | $7.73 |
| 1/12/2006 | $7.64 |
| 1/11/2006 | $7.53 |
| 1/10/2006 | $7.44 |
| 1/9/2006 | $7.70 |
| 1/6/2006 | $7.74 |
| 1/5/2006 | $7.68 |
| 1/4/2006 | $7.76 |
| 1/3/2006 | $7.62 |
| 12/30/2005 | $7.66 |
| 12/29/2005 | $7.70 |
| 12/28/2005 | $7.73 |
| 12/27/2005 | $7.68 |
| 12/23/2005 | $8.11 |
| 12/22/2005 | $7.98 |
| 12/21/2005 | $8.02 |
| 12/20/2005 | $8.04 |
| 12/19/2005 | $8.19 |
| 12/16/2005 | $8.45 |
| 12/15/2005 | $8.30 |
| 12/14/2005 | $8.49 |
| 12/13/2005 | $8.72 |
| 12/12/2005 | $8.57 |
| 12/9/2005 | $8.66 |
| 12/8/2005 | $8.53 |
| 12/7/2005 | $8.30 |
| 12/6/2005 | $8.18 |
| 12/5/2005 | $8.16 |
| 12/2/2005 | $8.22 |
| 12/1/2005 | $8.21 |
| 11/30/2005 | $7.82 |
| 11/29/2005 | $7.55 |
| 11/28/2005 | $7.65 |
| 11/25/2005 | $7.43 |
| 11/23/2005 | $7.40 |
| 11/22/2005 | $7.31 |
| 11/21/2005 | $7.37 |
| 11/18/2005 | $7.61 |
| 11/17/2005 | $7.52 |
| 11/16/2005 | $7.38 |
| 11/15/2005 | $7.53 |
| 11/14/2005 | $7.52 |
| 11/11/2005 | $7.60 |
| 11/10/2005 | $7.57 |
| 11/9/2005 | $7.49 |
| 11/8/2005 | $7.49 |
| 11/7/2005 | $7.48 |
| 11/4/2005 | $7.92 |
| 11/3/2005 | $8.20 |
| 11/2/2005 | $8.32 |
| 11/1/2005 | $8.24 |
| 10/31/2005 | $8.42 |
| 10/28/2005 | $8.25 |
| 10/27/2005 | $8.20 |
| 10/26/2005 | $8.22 |
| 10/25/2005 | $8.29 |
| 10/24/2005 | $8.53 |
| 10/21/2005 | $9.12 |
| 10/20/2005 | $9.78 |
| 10/19/2005 | $9.96 |
| 10/18/2005 | $9.96 |
| 10/17/2005 | $9.86 |
| 10/14/2005 | $9.95 |
| 10/13/2005 | $9.91 |
| 10/12/2005 | $10.11 |
| 10/11/2005 | $10.15 |
| 10/10/2005 | $10.35 |
| 10/7/2005 | $10.46 |
| 10/6/2005 | $10.34 |
| 10/5/2005 | $10.52 |
| 10/4/2005 | $10.79 |
| 10/3/2005 | $11.01 |
| 9/30/2005 | $11.23 |
| 9/29/2005 | $11.12 |
| 9/28/2005 | $11.37 |
| 9/27/2005 | $11.47 |
| 9/26/2005 | $11.47 |
| 9/23/2005 | $11.41 |
| 9/22/2005 | $11.17 |
| 9/21/2005 | $11.14 |
| 9/20/2005 | $11.51 |
| 9/19/2005 | $11.65 |
| 9/16/2005 | $11.66 |
| 9/15/2005 | $11.34 |
| 9/14/2005 | $11.39 |
| 9/13/2005 | $11.65 |
| 9/12/2005 | $11.88 |
| 9/9/2005 | $12.02 |
| 9/8/2005 | $11.87 |
| 9/7/2005 | $12.00 |
| 9/6/2005 | $11.93 |
| 9/2/2005 | $12.00 |
| 9/1/2005 | $12.02 |
| 8/31/2005 | $12.18 |
| 8/30/2005 | $12.66 |
| 8/29/2005 | $12.70 |
| 8/26/2005 | $12.77 |
| 8/25/2005 | $12.89 |
| 8/24/2005 | $12.79 |
| 8/23/2005 | $12.75 |
| 8/22/2005 | $12.76 |
| 8/19/2005 | $12.75 |
| 8/18/2005 | $12.75 |
| 8/17/2005 | $12.76 |
| 8/16/2005 | $12.68 |
| 8/15/2005 | $12.70 |
| 8/12/2005 | $12.74 |
| 8/11/2005 | $12.81 |
| 8/10/2005 | $12.71 |
| 8/9/2005 | $12.83 |
| 8/8/2005 | $12.67 |
| 8/5/2005 | $12.66 |
| 8/4/2005 | $12.89 |
| 8/3/2005 | $12.90 |
| 8/2/2005 | $12.82 |
| 8/1/2005 | $12.18 |
| 7/29/2005 | $12.14 |
| 7/28/2005 | $12.16 |
| 7/27/2005 | $12.20 |
| 7/26/2005 | $12.12 |
| 7/25/2005 | $12.04 |
| 7/22/2005 | $12.11 |
| 7/21/2005 | $12.23 |
| 7/20/2005 | $12.40 |
| 7/19/2005 | $12.22 |
| 7/18/2005 | $12.04 |
| 7/15/2005 | $12.10 |
| 7/14/2005 | $12.15 |
| 7/13/2005 | $12.15 |
| 7/12/2005 | $12.35 |
| 7/11/2005 | $12.52 |
| 7/8/2005 | $12.30 |
| 7/7/2005 | $12.31 |
| 7/6/2005 | $12.11 |
| 7/5/2005 | $12.13 |
| 7/1/2005 | $12.19 |
| 6/30/2005 | $12.24 |
| 6/29/2005 | $12.35 |
| 6/28/2005 | $12.40 |
| 6/27/2005 | $12.41 |
| 6/24/2005 | $12.32 |
| 6/23/2005 | $12.60 |
| 6/22/2005 | $12.75 |
| 6/21/2005 | $12.58 |
| 6/20/2005 | $12.72 |
| 6/17/2005 | $12.76 |
| 6/16/2005 | $12.83 |
| 6/15/2005 | $12.70 |
| 6/14/2005 | $12.56 |
| 6/13/2005 | $12.11 |
| 6/10/2005 | $12.01 |
| 6/9/2005 | $12.09 |
| 6/8/2005 | $12.20 |
| 6/7/2005 | $12.05 |
| 6/6/2005 | $12.04 |
| 6/3/2005 | $11.98 |
| 6/2/2005 | $12.03 |
| 6/1/2005 | $11.98 |
| 5/31/2005 | $12.12 |
| 5/27/2005 | $12.00 |
| 5/26/2005 | $12.00 |
| 5/25/2005 | $11.98 |
| 5/24/2005 | $12.11 |
| 5/23/2005 | $12.41 |
| 5/20/2005 | $12.50 |
| 5/19/2005 | $12.52 |
| 5/18/2005 | $12.35 |
| 5/17/2005 | $12.28 |
| 5/16/2005 | $12.32 |
| 5/13/2005 | $12.18 |
| 5/12/2005 | $12.42 |
| 5/11/2005 | $12.18 |
| 5/10/2005 | $12.20 |
| 5/9/2005 | $12.30 |
| 5/6/2005 | $11.71 |
| 5/5/2005 | $11.71 |
| 5/4/2005 | $11.65 |
| 5/3/2005 | $11.59 |
| 5/2/2005 | $12.10 |
| 4/29/2005 | $11.97 |
| 4/28/2005 | $11.50 |
| 4/27/2005 | $11.85 |
| 4/26/2005 | $12.00 |
| 4/25/2005 | $12.28 |
| 4/22/2005 | $11.80 |
| 4/21/2005 | $11.75 |
| 4/20/2005 | $11.62 |
| 4/19/2005 | $11.68 |
| 4/18/2005 | $11.86 |
| 4/15/2005 | $11.89 |
| 4/14/2005 | $11.87 |
| 4/13/2005 | $11.95 |
| 4/12/2005 | $11.99 |
| 4/11/2005 | $12.17 |
| 4/8/2005 | $11.81 |
| 4/7/2005 | $11.78 |
| 4/6/2005 | $11.91 |
| 4/5/2005 | $11.70 |
| 4/4/2005 | $11.59 |
| 4/1/2005 | $11.57 |
| 3/31/2005 | $11.53 |
| 3/30/2005 | $11.52 |
| 3/29/2005 | $11.72 |
| 3/28/2005 | $11.19 |
| 3/24/2005 | $11.00 |
| 3/23/2005 | $10.76 |
| 3/22/2005 | $10.52 |
| 3/21/2005 | $10.53 |
| 3/18/2005 | $10.59 |
| 3/17/2005 | $10.59 |
| 3/16/2005 | $10.52 |
| 3/15/2005 | $10.46 |
| 3/14/2005 | $10.65 |
| 3/11/2005 | $10.57 |
| 3/10/2005 | $10.82 |
| 3/9/2005 | $10.89 |
| 3/8/2005 | $11.13 |
| 3/7/2005 | $11.03 |
| 3/4/2005 | $11.12 |
| 3/3/2005 | $11.18 |
| 3/2/2005 | $11.43 |
| 3/1/2005 | $11.27 |
| 2/28/2005 | $10.91 |
| 2/25/2005 | $10.85 |
| 2/24/2005 | $10.73 |
| 2/23/2005 | $10.84 |
| 2/22/2005 | $10.63 |
| 2/18/2005 | $10.78 |
| 2/17/2005 | $10.63 |
| 2/16/2005 | $10.52 |
| 2/15/2005 | $10.46 |
| 2/14/2005 | $10.16 |
| 2/11/2005 | $10.09 |
| 2/10/2005 | $10.09 |
| 2/9/2005 | $10.25 |
| 2/8/2005 | $10.23 |
| 2/7/2005 | $10.49 |
| 2/4/2005 | $10.48 |
| 2/3/2005 | $10.06 |
| 2/2/2005 | $10.40 |
| 2/1/2005 | $10.00 |
| 1/31/2005 | $9.93 |
| 1/28/2005 | $9.90 |
| 1/27/2005 | $9.99 |
| 1/26/2005 | $9.94 |
| 1/25/2005 | $10.12 |
| 1/24/2005 | $10.16 |
| 1/21/2005 | $10.23 |
| 1/20/2005 | $10.24 |
| 1/19/2005 | $10.27 |
| 1/18/2005 | $10.31 |
| 1/14/2005 | $10.59 |
| 1/13/2005 | $10.44 |
| 1/12/2005 | $10.59 |
| 1/11/2005 | $10.50 |
| 1/10/2005 | $10.56 |
| 1/7/2005 | $10.45 |
| 1/6/2005 | $10.37 |
| 1/5/2005 | $10.48 |
| 1/4/2005 | $10.61 |
| 1/3/2005 | $10.71 |
| 12/31/2004 | $10.98 |
| 12/30/2004 | $10.89 |
| 12/29/2004 | $10.54 |
| 12/28/2004 | $10.56 |
| 12/27/2004 | $10.64 |
| 12/23/2004 | $10.71 |
| 12/22/2004 | $10.68 |
| 12/21/2004 | $10.59 |
| 12/20/2004 | $10.43 |
| 12/17/2004 | $10.50 |
| 12/16/2004 | $10.46 |
| 12/15/2004 | $10.84 |
| 12/14/2004 | $10.90 |
| 12/13/2004 | $11.07 |
| 12/10/2004 | $12.04 |
| 12/9/2004 | $12.33 |
| 12/8/2004 | $12.18 |
| 12/7/2004 | $11.86 |
| 12/6/2004 | $11.77 |
| 12/3/2004 | $11.70 |
| 12/2/2004 | $10.99 |
| 12/1/2004 | $10.92 |
| 11/30/2004 | $10.85 |
| 11/29/2004 | $10.67 |
| 11/26/2004 | $10.69 |
| 11/24/2004 | $10.64 |
| 11/23/2004 | $10.66 |
| 11/22/2004 | $10.70 |
| 11/19/2004 | $10.70 |
| 11/18/2004 | $10.80 |
| 11/17/2004 | $10.95 |
| 11/16/2004 | $10.92 |
| 11/15/2004 | $11.03 |
| 11/12/2004 | $10.99 |
| 11/11/2004 | $10.88 |
| 11/10/2004 | $10.82 |
| 11/9/2004 | $10.80 |
| 11/8/2004 | $10.68 |
| 11/5/2004 | $10.91 |
| 11/4/2004 | $10.76 |
| 11/3/2004 | $10.85 |
| 11/2/2004 | $10.59 |
| 11/1/2004 | $10.53 |
| 10/29/2004 | $10.72 |
| 10/28/2004 | $10.66 |
| 10/27/2004 | $10.70 |
| 10/26/2004 | $10.50 |
| 10/25/2004 | $10.30 |
| 10/22/2004 | $10.41 |
| 10/21/2004 | $10.12 |
| 10/20/2004 | $10.19 |
| 10/19/2004 | $10.04 |
| 10/18/2004 | $10.30 |
| 10/15/2004 | $10.37 |
| 10/14/2004 | $10.37 |
| 10/13/2004 | $10.70 |
| 10/12/2004 | $10.94 |
| 10/11/2004 | $11.19 |
| 10/8/2004 | $11.24 |
| 10/7/2004 | $11.14 |
| 10/6/2004 | $11.13 |
| 10/5/2004 | $11.17 |
| 10/4/2004 | $11.22 |
| 10/1/2004 | $11.00 |
| 9/30/2004 | $10.79 |
| 9/29/2004 | $10.54 |
| 9/28/2004 | $10.46 |
| 9/27/2004 | $10.25 |
| 9/24/2004 | $10.41 |
| 9/23/2004 | $10.38 |
| 9/22/2004 | $10.26 |
| 9/21/2004 | $10.24 |
| 9/20/2004 | $10.26 |
| 9/17/2004 | $10.30 |
| 9/16/2004 | $10.23 |
| 9/15/2004 | $10.20 |
| 9/14/2004 | $10.25 |
| 9/13/2004 | $10.33 |
| 9/10/2004 | $10.25 |
| 9/9/2004 | $10.19 |
| 9/8/2004 | $9.98 |
| 9/7/2004 | $10.30 |
| 9/3/2004 | $10.41 |
| 9/2/2004 | $10.44 |
| 9/1/2004 | $10.53 |
| 8/31/2004 | $10.42 |
| 8/30/2004 | $10.26 |
| 8/27/2004 | $10.27 |
| 8/26/2004 | $10.28 |
| 8/25/2004 | $10.35 |
| 8/24/2004 | $10.29 |
| 8/23/2004 | $10.43 |
| 8/20/2004 | $10.58 |
| 8/19/2004 | $10.51 |
| 8/18/2004 | $10.64 |
| 8/17/2004 | $10.48 |
| 8/16/2004 | $10.52 |
| 8/13/2004 | $10.26 |
| 8/12/2004 | $10.25 |
| 8/11/2004 | $10.46 |
| 8/10/2004 | $10.15 |
| 8/9/2004 | $9.90 |
| 8/6/2004 | $10.01 |
| 8/5/2004 | $10.31 |
| 8/4/2004 | $10.60 |
| 8/3/2004 | $10.81 |
| 8/2/2004 | $11.18 |
| 7/30/2004 | $11.18 |
| 7/29/2004 | $52.50 |
| 7/28/2004 | $50.41 |
| 7/27/2004 | $50.74 |
| 7/26/2004 | $53.30 |
| 7/23/2004 | $49.63 |
| 7/22/2004 | $50.87 |
| 7/21/2004 | $50.96 |
| 7/20/2004 | $51.39 |
| 7/19/2004 | $50.79 |
| 7/16/2004 | $50.89 |
| 7/15/2004 | $50.62 |
| 7/14/2004 | $50.09 |
| 7/13/2004 | $49.17 |
| 7/12/2004 | $47.70 |
| 7/9/2004 | $47.72 |
| 7/8/2004 | $47.61 |
| 7/7/2004 | $48.54 |
| 7/6/2004 | $47.19 |
| 7/2/2004 | $48.08 |
| 7/1/2004 | $48.42 |
| 6/30/2004 | $48.90 |
| 6/29/2004 | $48.09 |
| 6/28/2004 | $47.34 |
| 6/25/2004 | $48.20 |
| 6/24/2004 | $47.63 |
| 6/23/2004 | $47.69 |
| 6/22/2004 | $47.35 |
| 6/21/2004 | $48.67 |
| 6/18/2004 | $50.33 |
| 6/17/2004 | $50.00 |
| 6/16/2004 | $49.42 |
| 6/15/2004 | $48.84 |
| 6/14/2004 | $48.69 |
Mark Farrah Associates started collecting daily stock data on 6/14/2004.
