SlideShare a Scribd company logo
1 of 26
Download to read offline
COUNTRYWIDE FINANCIAL CORPORATION
                                         HISTORICAL CLOSING PRICE
 Date       Closing Price        Date    Closing Price       Date    Closing Price     Date    Closing Price
 3-Jan-83            $0.343     4-Apr-83        $0.533      1-Jul-83        $1.026    3-Oct-83        $0.531
 4-Jan-83            $0.336     5-Apr-83        $0.519      5-Jul-83        $0.959    4-Oct-83        $0.576
 5-Jan-83            $0.351     6-Apr-83        $0.497      6-Jul-83        $0.959    5-Oct-83        $0.642
 6-Jan-83            $0.387     7-Apr-83        $0.519      7-Jul-83        $0.945    6-Oct-83        $0.627
 7-Jan-83            $0.387     8-Apr-83        $0.526      8-Jul-83        $0.908    7-Oct-83        $0.642
10-Jan-83            $0.373    11-Apr-83        $0.533     11-Jul-83        $0.886   10-Oct-83        $0.590
11-Jan-83            $0.365    12-Apr-83        $0.533     12-Jul-83        $0.856   11-Oct-83        $0.576
12-Jan-83            $0.365    13-Apr-83        $0.563     13-Jul-83        $0.826   12-Oct-83        $0.546
13-Jan-83            $0.373    14-Apr-83        $0.592     14-Jul-83        $0.856   13-Oct-83        $0.553
14-Jan-83            $0.365    15-Apr-83        $0.577     15-Jul-83        $0.841   14-Oct-83        $0.546
17-Jan-83            $0.358    18-Apr-83        $0.599     18-Jul-83        $0.849   17-Oct-83        $0.568
18-Jan-83            $0.365    19-Apr-83        $0.585     19-Jul-83        $0.856   18-Oct-83        $0.517
19-Jan-83            $0.351    20-Apr-83        $0.585     20-Jul-83        $0.908   19-Oct-83        $0.509
20-Jan-83            $0.343    21-Apr-83        $0.606     21-Jul-83        $0.856   20-Oct-83        $0.480
21-Jan-83            $0.351    22-Apr-83        $0.614     22-Jul-83        $0.841   21-Oct-83        $0.487
24-Jan-83            $0.336    25-Apr-83        $0.585     25-Jul-83        $0.841   24-Oct-83        $0.472
25-Jan-83            $0.314    26-Apr-83        $0.606     26-Jul-83        $0.826   25-Oct-83        $0.502
26-Jan-83            $0.322    27-Apr-83        $0.577     27-Jul-83        $0.849   26-Oct-83        $0.480
27-Jan-83            $0.343    28-Apr-83        $0.592     28-Jul-83        $0.819   27-Oct-83        $0.472
28-Jan-83            $0.343    29-Apr-83        $0.592     29-Jul-83        $0.790   28-Oct-83        $0.458
31-Jan-83            $0.351    2-May-83         $0.585     1-Aug-83         $0.708   31-Oct-83        $0.494
 1-Feb-83            $0.343    3-May-83         $0.585     2-Aug-83         $0.679    1-Nov-83        $0.517
 2-Feb-83            $0.343    4-May-83         $0.585     3-Aug-83         $0.694    2-Nov-83        $0.524
 3-Feb-83            $0.329    5-May-83         $0.621     4-Aug-83         $0.657    3-Nov-83        $0.524
 4-Feb-83            $0.336    6-May-83         $0.665     5-Aug-83         $0.679    4-Nov-83        $0.472
 7-Feb-83            $0.351    9-May-83         $0.658     8-Aug-83         $0.649    7-Nov-83        $0.465
 8-Feb-83            $0.343   10-May-83         $0.658     9-Aug-83         $0.672    8-Nov-83        $0.480
 9-Feb-83            $0.343   11-May-83         $0.628    10-Aug-83         $0.694    9-Nov-83        $0.472
10-Feb-83            $0.343   12-May-83         $0.665    11-Aug-83         $0.708   10-Nov-83        $0.553
11-Feb-83            $0.373   13-May-83         $0.687    12-Aug-83         $0.716   11-Nov-83        $0.583
14-Feb-83            $0.409   16-May-83         $0.658    15-Aug-83         $0.716   14-Nov-83        $0.561
15-Feb-83            $0.409   17-May-83         $0.672    16-Aug-83         $0.701   15-Nov-83        $0.561
16-Feb-83            $0.409   18-May-83         $0.672    17-Aug-83         $0.708   16-Nov-83        $0.539
17-Feb-83            $0.438   19-May-83         $0.679    18-Aug-83         $0.679   17-Nov-83        $0.539
18-Feb-83            $0.504   20-May-83         $0.643    19-Aug-83         $0.708   18-Nov-83        $0.546
22-Feb-83            $0.453   23-May-83         $0.636    22-Aug-83         $0.701   21-Nov-83        $0.539
23-Feb-83            $0.468   24-May-83         $0.665    23-Aug-83         $0.708   22-Nov-83        $0.531
24-Feb-83            $0.490   25-May-83         $0.643    24-Aug-83         $0.701   23-Nov-83        $0.561
25-Feb-83            $0.482   26-May-83         $0.643    25-Aug-83         $0.672   25-Nov-83        $0.546
28-Feb-83            $0.490   27-May-83         $0.658    26-Aug-83         $0.694   28-Nov-83        $0.539
 1-Mar-83            $0.497   31-May-83         $0.628    29-Aug-83         $0.672   29-Nov-83        $0.553
 2-Mar-83            $0.482     1-Jun-83        $0.650    30-Aug-83         $0.679   30-Nov-83        $0.561
 3-Mar-83            $0.497     2-Jun-83        $0.650    31-Aug-83         $0.694    1-Dec-83        $0.561
 4-Mar-83            $0.497     3-Jun-83        $0.658     1-Sep-83         $0.686    2-Dec-83        $0.546
 7-Mar-83            $0.490     6-Jun-83        $0.643     2-Sep-83         $0.708    5-Dec-83        $0.531
 8-Mar-83            $0.497     7-Jun-83        $0.658     6-Sep-83         $0.679    6-Dec-83        $0.517
 9-Mar-83            $0.490     8-Jun-83        $0.628     7-Sep-83         $0.708    7-Dec-83        $0.531
10-Mar-83            $0.490     9-Jun-83        $0.628     8-Sep-83         $0.708    8-Dec-83        $0.531
11-Mar-83            $0.497   10-Jun-83         $0.636     9-Sep-83         $0.694    9-Dec-83        $0.517
14-Mar-83            $0.504   13-Jun-83         $0.694    12-Sep-83         $0.708   12-Dec-83        $0.517
15-Mar-83            $0.548   14-Jun-83         $0.694    13-Sep-83         $0.686   13-Dec-83        $0.509
16-Mar-83            $0.533   15-Jun-83         $0.731    14-Sep-83         $0.657   14-Dec-83        $0.502
17-Mar-83            $0.533   16-Jun-83         $0.745    15-Sep-83         $0.635   15-Dec-83        $0.502
18-Mar-83            $0.533   17-Jun-83         $0.745    16-Sep-83         $0.649   16-Dec-83        $0.472
21-Mar-83            $0.519   20-Jun-83         $0.760    19-Sep-83         $0.664   19-Dec-83        $0.458
22-Mar-83            $0.533   21-Jun-83         $0.833    20-Sep-83         $0.627   20-Dec-83        $0.465
23-Mar-83            $0.526   22-Jun-83         $0.855    21-Sep-83         $0.635   21-Dec-83        $0.487
24-Mar-83            $0.533   23-Jun-83         $0.935    22-Sep-83         $0.679   22-Dec-83        $0.465
25-Mar-83            $0.541   24-Jun-83         $0.935    23-Sep-83         $0.664   23-Dec-83        $0.465
28-Mar-83            $0.526   27-Jun-83         $0.964    26-Sep-83         $0.679   27-Dec-83        $0.458
29-Mar-83            $0.526   28-Jun-83         $0.915    27-Sep-83         $0.627   28-Dec-83        $0.472
30-Mar-83            $0.519   29-Jun-83         $0.967    28-Sep-83         $0.635   29-Dec-83        $0.472
31-Mar-83            $0.526   30-Jun-83         $0.974    29-Sep-83         $0.627   30-Dec-83        $0.480
                                                          30-Sep-83         $0.561




                                                                                              Source: Bloomberg
COUNTRYWIDE FINANCIAL CORPORATION
                                         HISTORICAL CLOSING PRICE
 Date       Closing Price        Date    Closing Price       Date    Closing Price     Date    Closing Price
 3-Jan-84            $0.524     2-Apr-84        $0.422      2-Jul-84        $0.391    1-Oct-84        $0.452
 4-Jan-84            $0.524     3-Apr-84        $0.422      3-Jul-84        $0.399    2-Oct-84        $0.429
 5-Jan-84            $0.590     4-Apr-84        $0.414      5-Jul-84        $0.406    3-Oct-84        $0.422
 6-Jan-84            $0.590     5-Apr-84        $0.391      6-Jul-84        $0.399    4-Oct-84        $0.422
 9-Jan-84            $0.590     6-Apr-84        $0.369      9-Jul-84        $0.391    5-Oct-84        $0.430
10-Jan-84            $0.583     9-Apr-84        $0.361     10-Jul-84        $0.414    8-Oct-84        $0.430
11-Jan-84            $0.590    10-Apr-84        $0.376     11-Jul-84        $0.414    9-Oct-84        $0.430
12-Jan-84            $0.561    11-Apr-84        $0.376     12-Jul-84        $0.414   10-Oct-84        $0.445
13-Jan-84            $0.576    12-Apr-84        $0.399     13-Jul-84        $0.414   11-Oct-84        $0.438
16-Jan-84            $0.576    13-Apr-84        $0.406     16-Jul-84        $0.422   12-Oct-84        $0.453
17-Jan-84            $0.598    16-Apr-84        $0.422     17-Jul-84        $0.422   15-Oct-84        $0.438
18-Jan-84            $0.583    17-Apr-84        $0.414     18-Jul-84        $0.429   16-Oct-84        $0.438
19-Jan-84            $0.568    18-Apr-84        $0.406     19-Jul-84        $0.429   17-Oct-84        $0.438
20-Jan-84            $0.553    19-Apr-84        $0.406     20-Jul-84        $0.422   18-Oct-84        $0.491
23-Jan-84            $0.531    23-Apr-84        $0.406     23-Jul-84        $0.422   19-Oct-84        $0.468
24-Jan-84            $0.531    24-Apr-84        $0.414     24-Jul-84        $0.414   22-Oct-84        $0.484
25-Jan-84            $0.531    25-Apr-84        $0.414     25-Jul-84        $0.406   23-Oct-84        $0.491
26-Jan-84            $0.524    26-Apr-84        $0.429     26-Jul-84        $0.406   24-Oct-84        $0.476
27-Jan-84            $0.517    27-Apr-84        $0.422     27-Jul-84        $0.429   25-Oct-84        $0.484
30-Jan-84            $0.502    30-Apr-84        $0.406     30-Jul-84        $0.429   26-Oct-84        $0.484
31-Jan-84            $0.517    1-May-84         $0.414     31-Jul-84        $0.414   29-Oct-84        $0.484
 1-Feb-84            $0.494    2-May-84         $0.422     1-Aug-84         $0.429   30-Oct-84        $0.468
 2-Feb-84            $0.494    3-May-84         $0.422     2-Aug-84         $0.467   31-Oct-84        $0.461
 3-Feb-84            $0.502    4-May-84         $0.414     3-Aug-84         $0.534    1-Nov-84        $0.484
 6-Feb-84            $0.487    7-May-84         $0.422     6-Aug-84         $0.534    2-Nov-84        $0.476
 7-Feb-84            $0.472    8-May-84         $0.414     7-Aug-84         $0.489    5-Nov-84        $0.461
 8-Feb-84            $0.458    9-May-84         $0.406     8-Aug-84         $0.474    6-Nov-84        $0.461
 9-Feb-84            $0.435   10-May-84         $0.406     9-Aug-84         $0.482    7-Nov-84        $0.468
10-Feb-84            $0.458   11-May-84         $0.406    10-Aug-84         $0.489    8-Nov-84        $0.468
13-Feb-84            $0.458   14-May-84         $0.399    13-Aug-84         $0.474    9-Nov-84        $0.461
14-Feb-84            $0.458   15-May-84         $0.391    14-Aug-84         $0.474   12-Nov-84        $0.468
15-Feb-84            $0.458   16-May-84         $0.414    15-Aug-84         $0.489   13-Nov-84        $0.438
16-Feb-84            $0.443   17-May-84         $0.391    16-Aug-84         $0.482   14-Nov-84        $0.445
17-Feb-84            $0.421   18-May-84         $0.361    17-Aug-84         $0.482   15-Nov-84        $0.422
21-Feb-84            $0.413   21-May-84         $0.376    20-Aug-84         $0.467   16-Nov-84        $0.430
22-Feb-84            $0.435   22-May-84         $0.384    21-Aug-84         $0.467   19-Nov-84        $0.407
23-Feb-84            $0.413   23-May-84         $0.369    22-Aug-84         $0.459   20-Nov-84        $0.422
24-Feb-84            $0.428   24-May-84         $0.369    23-Aug-84         $0.452   21-Nov-84        $0.430
27-Feb-84            $0.428   25-May-84         $0.361    24-Aug-84         $0.474   23-Nov-84        $0.453
28-Feb-84            $0.435   29-May-84         $0.354    27-Aug-84         $0.467   26-Nov-84        $0.430
29-Feb-84            $0.435   30-May-84         $0.339    28-Aug-84         $0.474   27-Nov-84        $0.430
 1-Mar-84            $0.443   31-May-84         $0.361    29-Aug-84         $0.467   28-Nov-84        $0.430
 2-Mar-84            $0.443     1-Jun-84        $0.376    30-Aug-84         $0.444   29-Nov-84        $0.422
 5-Mar-84            $0.435     4-Jun-84        $0.399    31-Aug-84         $0.437   30-Nov-84        $0.384
 6-Mar-84            $0.435     5-Jun-84        $0.391     4-Sep-84         $0.444    3-Dec-84        $0.376
 7-Mar-84            $0.435     6-Jun-84        $0.399     5-Sep-84         $0.444    4-Dec-84        $0.369
 8-Mar-84            $0.443     7-Jun-84        $0.399     6-Sep-84         $0.444    5-Dec-84        $0.422
 9-Mar-84            $0.458     8-Jun-84        $0.391     7-Sep-84         $0.452    6-Dec-84        $0.422
12-Mar-84            $0.458   11-Jun-84         $0.399    10-Sep-84         $0.444    7-Dec-84        $0.445
13-Mar-84            $0.450   12-Jun-84         $0.391    11-Sep-84         $0.444   10-Dec-84        $0.415
14-Mar-84            $0.465   13-Jun-84         $0.399    12-Sep-84         $0.452   11-Dec-84        $0.392
15-Mar-84            $0.472   14-Jun-84         $0.391    13-Sep-84         $0.474   12-Dec-84        $0.376
16-Mar-84            $0.487   15-Jun-84         $0.384    14-Sep-84         $0.474   13-Dec-84        $0.399
19-Mar-84            $0.450   18-Jun-84         $0.369    17-Sep-84         $0.459   14-Dec-84        $0.407
20-Mar-84            $0.428   19-Jun-84         $0.384    18-Sep-84         $0.459   17-Dec-84        $0.399
21-Mar-84            $0.435   20-Jun-84         $0.376    20-Sep-84         $0.474   18-Dec-84        $0.438
22-Mar-84            $0.428   21-Jun-84         $0.369    21-Sep-84         $0.482   19-Dec-84        $0.415
23-Mar-84            $0.421   22-Jun-84         $0.391    24-Sep-84         $0.467   20-Dec-84        $0.422
26-Mar-84            $0.421   25-Jun-84         $0.406    25-Sep-84         $0.467   21-Dec-84        $0.415
27-Mar-84            $0.435   26-Jun-84         $0.399    26-Sep-84         $0.467   24-Dec-84        $0.430
28-Mar-84            $0.422   27-Jun-84         $0.399    27-Sep-84         $0.459   26-Dec-84        $0.422
29-Mar-84            $0.422   28-Jun-84         $0.391                               27-Dec-84        $0.399
30-Mar-84            $0.422   29-Jun-84         $0.399                               28-Dec-84        $0.384
                                                                                     31-Dec-84        $0.407




                                                                                              Source: Bloomberg
COUNTRYWIDE FINANCIAL CORPORATION
                                          HISTORICAL CLOSING PRICE
 Date       Closing Price        Date    Closing Price        Date    Closing Price      Date      Closing Price
 2-Jan-85            $0.422     1-Apr-85         $0.407      1-Jul-85         $0.595    1-Oct-85           $0.535
 3-Jan-85            $0.415     2-Apr-85         $0.407      2-Jul-85         $0.580    2-Oct-85           $0.527
 4-Jan-85            $0.399     3-Apr-85         $0.399      3-Jul-85         $0.580    3-Oct-85           $0.527
 7-Jan-85            $0.407     4-Apr-85         $0.407      5-Jul-85         $0.595    4-Oct-85           $0.527
 8-Jan-85            $0.399     8-Apr-85         $0.399      8-Jul-85         $0.611    7-Oct-85           $0.527
 9-Jan-85            $0.392     9-Apr-85         $0.392      9-Jul-85         $0.603    8-Oct-85           $0.527
10-Jan-85            $0.399    10-Apr-85         $0.415     10-Jul-85         $0.619    9-Oct-85           $0.543
11-Jan-85            $0.399    11-Apr-85         $0.415     11-Jul-85         $0.603   10-Oct-85           $0.535
14-Jan-85            $0.399    12-Apr-85         $0.407     12-Jul-85         $0.580   11-Oct-85           $0.527
15-Jan-85            $0.399    15-Apr-85         $0.399     15-Jul-85         $0.564   14-Oct-85           $0.543
16-Jan-85            $0.415    16-Apr-85         $0.407     16-Jul-85         $0.580   15-Oct-85           $0.519
17-Jan-85            $0.422    17-Apr-85         $0.392     17-Jul-85         $0.595   16-Oct-85           $0.527
18-Jan-85            $0.438    18-Apr-85         $0.392     18-Jul-85         $0.587   17-Oct-85           $0.527
21-Jan-85            $0.453    19-Apr-85         $0.407     19-Jul-85         $0.595   18-Oct-85           $0.519
22-Jan-85            $0.445    22-Apr-85         $0.415     22-Jul-85         $0.611   21-Oct-85           $0.511
23-Jan-85            $0.445    23-Apr-85         $0.415     23-Jul-85         $0.603   22-Oct-85           $0.511
24-Jan-85            $0.430    24-Apr-85         $0.430     24-Jul-85         $0.595   23-Oct-85           $0.511
25-Jan-85            $0.445    25-Apr-85         $0.422     25-Jul-85         $0.572   24-Oct-85           $0.495
28-Jan-85            $0.461    26-Apr-85         $0.430     26-Jul-85         $0.580   25-Oct-85           $0.511
29-Jan-85            $0.499    29-Apr-85         $0.407     29-Jul-85         $0.611   28-Oct-85           $0.511
30-Jan-85            $0.491    30-Apr-85         $0.415     30-Jul-85         $0.619   29-Oct-85           $0.527
31-Jan-85            $0.484    1-May-85          $0.407     31-Jul-85         $0.626   30-Oct-85           $0.567
 1-Feb-85            $0.484    2-May-85          $0.415     1-Aug-85          $0.634   31-Oct-85           $0.567
 4-Feb-85            $0.484    3-May-85          $0.407     2-Aug-85          $0.626    1-Nov-85           $0.559
 5-Feb-85            $0.507    6-May-85          $0.407     5-Aug-85          $0.619    4-Nov-85           $0.551
 6-Feb-85            $0.491    7-May-85          $0.415     6-Aug-85          $0.611    5-Nov-85           $0.567
 7-Feb-85            $0.476    8-May-85          $0.415     7-Aug-85          $0.595    6-Nov-85           $0.583
 8-Feb-85            $0.499    9-May-85          $0.415     8-Aug-85          $0.611    7-Nov-85           $0.591
11-Feb-85            $0.484   10-May-85          $0.422     9-Aug-85          $0.603    8-Nov-85           $0.583
12-Feb-85            $0.484   13-May-85          $0.423    12-Aug-85          $0.595   11-Nov-85           $0.607
13-Feb-85            $0.514   14-May-85          $0.431    13-Aug-85          $0.580   12-Nov-85           $0.607
14-Feb-85            $0.491   15-May-85          $0.454    14-Aug-85          $0.580   13-Nov-85           $0.599
15-Feb-85            $0.491   16-May-85          $0.493    15-Aug-85          $0.572   14-Nov-85           $0.615
19-Feb-85            $0.484   17-May-85          $0.509    16-Aug-85          $0.572   15-Nov-85           $0.599
20-Feb-85            $0.468   20-May-85          $0.501    19-Aug-85          $0.572   18-Nov-85           $0.583
21-Feb-85            $0.453   21-May-85          $0.501    20-Aug-85          $0.564   19-Nov-85           $0.567
22-Feb-85            $0.468   22-May-85          $0.493    21-Aug-85          $0.564   20-Nov-85           $0.575
25-Feb-85            $0.438   23-May-85          $0.486    22-Aug-85          $0.564   21-Nov-85           $0.583
26-Feb-85            $0.445   24-May-85          $0.493    23-Aug-85          $0.564   22-Nov-85           $0.583
27-Feb-85            $0.453   28-May-85          $0.501    26-Aug-85          $0.556   25-Nov-85           $0.583
28-Feb-85            $0.468   29-May-85          $0.501    27-Aug-85          $0.556   26-Nov-85           $0.591
 1-Mar-85            $0.468   30-May-85          $0.517    28-Aug-85          $0.548   27-Nov-85           $0.583
 4-Mar-85            $0.453   31-May-85          $0.572    29-Aug-85          $0.548   29-Nov-85           $0.583
 5-Mar-85            $0.445     3-Jun-85         $0.619    30-Aug-85          $0.548    2-Dec-85           $0.575
 6-Mar-85            $0.445     4-Jun-85         $0.626     3-Sep-85          $0.548    3-Dec-85           $0.575
 7-Mar-85            $0.453     5-Jun-85         $0.619     4-Sep-85          $0.540    4-Dec-85           $0.583
 8-Mar-85            $0.453     6-Jun-85         $0.626     5-Sep-85          $0.540    5-Dec-85           $0.575
11-Mar-85            $0.445     7-Jun-85         $0.619     6-Sep-85          $0.540    6-Dec-85           $0.559
12-Mar-85            $0.453   10-Jun-85          $0.595     9-Sep-85          $0.533    9-Dec-85           $0.559
13-Mar-85            $0.453   11-Jun-85          $0.580    10-Sep-85          $0.533   10-Dec-85           $0.575
14-Mar-85            $0.438   12-Jun-85          $0.564    11-Sep-85          $0.533   11-Dec-85           $0.575
15-Mar-85            $0.438   13-Jun-85          $0.564    12-Sep-85          $0.540   12-Dec-85           $0.599
18-Mar-85            $0.430   14-Jun-85          $0.580    13-Sep-85          $0.533   13-Dec-85           $0.631
19-Mar-85            $0.422   17-Jun-85          $0.556    16-Sep-85          $0.533   16-Dec-85           $0.631
20-Mar-85            $0.415   18-Jun-85          $0.587    17-Sep-85          $0.533   17-Dec-85           $0.639
21-Mar-85            $0.415   19-Jun-85          $0.626    18-Sep-85          $0.533   18-Dec-85           $0.623
22-Mar-85            $0.422   20-Jun-85          $0.619    19-Sep-85          $0.533   19-Dec-85           $0.615
25-Mar-85            $0.407   21-Jun-85          $0.603    20-Sep-85          $0.556   20-Dec-85           $0.583
26-Mar-85            $0.422   24-Jun-85          $0.619    23-Sep-85          $0.543   23-Dec-85           $0.583
27-Mar-85            $0.430   25-Jun-85          $0.603    24-Sep-85          $0.543   24-Dec-85           $0.559
28-Mar-85            $0.407   26-Jun-85          $0.595    25-Sep-85          $0.543   26-Dec-85           $0.567
29-Mar-85            $0.415   27-Jun-85          $0.611    26-Sep-85          $0.543   27-Dec-85           $0.559
                              28-Jun-85          $0.603    30-Sep-85          $0.527   30-Dec-85           $0.567
                                                                                       31-Dec-85           $0.551




                                                                                              Source: Bloomberg
COUNTRYWIDE FINANCIAL CORPORATION
                                          HISTORICAL CLOSING PRICE
 Date       Closing Price        Date    Closing Price        Date    Closing Price      Date      Closing Price
 2-Jan-86            $0.567     1-Apr-86         $0.815      1-Jul-86         $1.247    1-Oct-86           $1.084
 3-Jan-86            $0.567     2-Apr-86         $0.831      2-Jul-86         $1.214    2-Oct-86           $1.075
 6-Jan-86            $0.559     3-Apr-86         $0.847      3-Jul-86         $1.214    3-Oct-86           $1.092
 7-Jan-86            $0.559     4-Apr-86         $0.798      7-Jul-86         $1.124    6-Oct-86           $1.092
 8-Jan-86            $0.535     7-Apr-86         $0.790      8-Jul-86         $1.084    7-Oct-86           $1.092
 9-Jan-86            $0.535     8-Apr-86         $0.872      9-Jul-86         $1.132    8-Oct-86           $1.132
10-Jan-86            $0.543     9-Apr-86         $0.896     10-Jul-86         $1.157    9-Oct-86           $1.149
13-Jan-86            $0.551    10-Apr-86         $0.912     11-Jul-86         $1.198   10-Oct-86           $1.141
14-Jan-86            $0.559    11-Apr-86         $0.994     14-Jul-86         $1.181   13-Oct-86           $1.116
15-Jan-86            $0.559    14-Apr-86         $1.002     15-Jul-86         $1.132   14-Oct-86           $1.100
16-Jan-86            $0.559    15-Apr-86         $0.945     16-Jul-86         $1.141   15-Oct-86           $1.149
17-Jan-86            $0.551    16-Apr-86         $0.978     17-Jul-86         $1.149   16-Oct-86           $1.173
20-Jan-86            $0.527    17-Apr-86         $1.043     18-Jul-86         $1.141   17-Oct-86           $1.271
21-Jan-86            $0.527    18-Apr-86         $1.124     21-Jul-86         $1.132   20-Oct-86           $1.234
22-Jan-86            $0.527    21-Apr-86         $1.100     22-Jul-86         $1.149   21-Oct-86           $1.210
23-Jan-86            $0.527    22-Apr-86         $1.084     23-Jul-86         $1.181   22-Oct-86           $1.198
24-Jan-86            $0.551    23-Apr-86         $1.051     24-Jul-86         $1.173   23-Oct-86           $1.210
27-Jan-86            $0.551    24-Apr-86         $1.043     25-Jul-86         $1.157   24-Oct-86           $1.271
28-Jan-86            $0.551    25-Apr-86         $1.051     28-Jul-86         $1.092   27-Oct-86           $1.308
29-Jan-86            $0.543    28-Apr-86         $1.035     29-Jul-86         $1.100   28-Oct-86           $1.320
30-Jan-86            $0.535    29-Apr-86         $1.051     30-Jul-86         $1.124   29-Oct-86           $1.295
31-Jan-86            $0.535    30-Apr-86         $0.994     31-Jul-86         $1.124   30-Oct-86           $1.332
 3-Feb-86            $0.527    1-May-86          $0.978     1-Aug-86          $1.124   31-Oct-86           $1.320
 4-Feb-86            $0.551    2-May-86          $0.978     4-Aug-86          $1.092    3-Nov-86           $1.308
 5-Feb-86            $0.583    5-May-86          $1.002     5-Aug-86          $1.108    4-Nov-86           $1.332
 6-Feb-86            $0.631    6-May-86          $1.051     6-Aug-86          $1.084    5-Nov-86           $1.320
 7-Feb-86            $0.623    7-May-86          $1.027     7-Aug-86          $1.075    6-Nov-86           $1.295
10-Feb-86            $0.623    8-May-86          $1.027     8-Aug-86          $1.051    7-Nov-86           $1.295
11-Feb-86            $0.611    9-May-86          $1.010    11-Aug-86          $1.067   10-Nov-86           $1.283
12-Feb-86            $0.603   12-May-86          $1.010    12-Aug-86          $1.108   11-Nov-86           $1.271
13-Feb-86            $0.603   13-May-86          $0.986    13-Aug-86          $1.141   12-Nov-86           $1.234
14-Feb-86            $0.627   14-May-86          $0.986    14-Aug-86          $1.141   13-Nov-86           $1.198
18-Feb-86            $0.652   15-May-86          $0.978    15-Aug-86          $1.124   14-Nov-86           $1.222
19-Feb-86            $0.652   16-May-86          $0.978    18-Aug-86          $1.108   17-Nov-86           $1.271
20-Feb-86            $0.668   19-May-86          $0.970    19-Aug-86          $1.100   18-Nov-86           $1.222
21-Feb-86            $0.660   20-May-86          $0.978    20-Aug-86          $1.141   19-Nov-86           $1.185
24-Feb-86            $0.668   21-May-86          $0.986    21-Aug-86          $1.141   20-Nov-86           $1.198
25-Feb-86            $0.668   22-May-86          $1.002    22-Aug-86          $1.173   21-Nov-86           $1.210
26-Feb-86            $0.693   23-May-86          $1.002    25-Aug-86          $1.173   24-Nov-86           $1.210
27-Feb-86            $0.725   27-May-86          $1.043    26-Aug-86          $1.189   25-Nov-86           $1.210
28-Feb-86            $0.750   28-May-86          $1.075    27-Aug-86          $1.157   26-Nov-86           $1.198
 3-Mar-86            $0.750   29-May-86          $1.051    28-Aug-86          $1.189   28-Nov-86           $1.222
 4-Mar-86            $0.758   30-May-86          $1.043    29-Aug-86          $1.198    1-Dec-86           $1.198
 5-Mar-86            $0.733     2-Jun-86         $1.010     2-Sep-86          $1.214    2-Dec-86           $1.234
 6-Mar-86            $0.758     3-Jun-86         $0.978     3-Sep-86          $1.230    3-Dec-86           $1.234
 7-Mar-86            $0.758     4-Jun-86         $0.986     4-Sep-86          $1.238    4-Dec-86           $1.234
10-Mar-86            $0.750     5-Jun-86         $0.986     5-Sep-86          $1.222    5-Dec-86           $1.283
11-Mar-86            $0.807     6-Jun-86         $1.002     8-Sep-86          $1.157    8-Dec-86           $1.356
12-Mar-86            $0.815     9-Jun-86         $0.978     9-Sep-86          $1.124    9-Dec-86           $1.381
13-Mar-86            $0.798   10-Jun-86          $0.986    10-Sep-86          $1.092   10-Dec-86           $1.332
14-Mar-86            $0.839   11-Jun-86          $1.002    11-Sep-86          $1.075   11-Dec-86           $1.332
17-Mar-86            $0.839   12-Jun-86          $0.994    12-Sep-86          $1.051   12-Dec-86           $1.320
18-Mar-86            $0.823   13-Jun-86          $1.010    15-Sep-86          $1.059   15-Dec-86           $1.320
19-Mar-86            $0.790   16-Jun-86          $1.092    16-Sep-86          $1.043   16-Dec-86           $1.295
20-Mar-86            $0.831   17-Jun-86          $1.059    17-Sep-86          $1.043   17-Dec-86           $1.308
21-Mar-86            $0.807   18-Jun-86          $1.067    18-Sep-86          $1.002   18-Dec-86           $1.295
24-Mar-86            $0.782   19-Jun-86          $1.100    19-Sep-86          $1.051   19-Dec-86           $1.271
25-Mar-86            $0.798   20-Jun-86          $1.157    22-Sep-86          $1.084   22-Dec-86           $1.271
26-Mar-86            $0.815   23-Jun-86          $1.157    23-Sep-86          $1.084   23-Dec-86           $1.259
27-Mar-86            $0.839   24-Jun-86          $1.173    24-Sep-86          $1.084   24-Dec-86           $1.247
31-Mar-86            $0.831   25-Jun-86          $1.181    25-Sep-86          $1.075   26-Dec-86           $1.222
                              26-Jun-86          $1.173    26-Sep-86          $1.100   29-Dec-86           $1.185
                              27-Jun-86          $1.173    29-Sep-86          $1.092   30-Dec-86           $1.210
                              30-Jun-86          $1.222    30-Sep-86          $1.084   31-Dec-86           $1.210




                                                                                              Source: Bloomberg
COUNTRYWIDE FINANCIAL CORPORATION
                                          HISTORICAL CLOSING PRICE
 Date       Closing Price        Date    Closing Price        Date    Closing Price      Date      Closing Price
 2-Jan-87            $1.271     1-Apr-87         $1.596      1-Jul-87         $1.271    1-Oct-87           $0.910
 5-Jan-87            $1.295     2-Apr-87         $1.596      2-Jul-87         $1.259    2-Oct-87           $0.947
 6-Jan-87            $1.308     3-Apr-87         $1.658      6-Jul-87         $1.234    5-Oct-87           $0.947
 7-Jan-87            $1.295     6-Apr-87         $1.645      7-Jul-87         $1.234    6-Oct-87           $0.922
 8-Jan-87            $1.308     7-Apr-87         $1.571      8-Jul-87         $1.184    7-Oct-87           $0.873
 9-Jan-87            $1.344     8-Apr-87         $1.558      9-Jul-87         $1.159    8-Oct-87           $0.885
12-Jan-87            $1.308     9-Apr-87         $1.558     10-Jul-87         $1.134    9-Oct-87           $0.898
13-Jan-87            $1.308    10-Apr-87         $1.521     13-Jul-87         $1.134   12-Oct-87           $0.885
14-Jan-87            $1.320    13-Apr-87         $1.508     14-Jul-87         $1.134   13-Oct-87           $0.885
15-Jan-87            $1.320    14-Apr-87         $1.458     15-Jul-87         $1.122   14-Oct-87           $0.873
16-Jan-87            $1.405    15-Apr-87         $1.458     16-Jul-87         $1.159   15-Oct-87           $0.860
19-Jan-87            $1.466    16-Apr-87         $1.471     17-Jul-87         $1.122   16-Oct-87           $0.785
20-Jan-87            $1.405    20-Apr-87         $1.409     20-Jul-87         $1.109   19-Oct-87           $0.499
21-Jan-87            $1.454    21-Apr-87         $1.384     21-Jul-87         $1.122   20-Oct-87           $0.524
22-Jan-87            $1.503    22-Apr-87         $1.346     22-Jul-87         $1.097   21-Oct-87           $0.673
23-Jan-87            $1.466    23-Apr-87         $1.334     23-Jul-87         $1.072   22-Oct-87           $0.636
26-Jan-87            $1.454    24-Apr-87         $1.321     24-Jul-87         $1.035   23-Oct-87           $0.648
27-Jan-87            $1.454    27-Apr-87         $1.284     27-Jul-87         $1.060   26-Oct-87           $0.598
28-Jan-87            $1.442    28-Apr-87         $1.271     28-Jul-87         $1.047   27-Oct-87           $0.573
29-Jan-87            $1.430    29-Apr-87         $1.271     29-Jul-87         $1.060   28-Oct-87           $0.548
30-Jan-87            $1.442    30-Apr-87         $1.321     30-Jul-87         $1.047   29-Oct-87           $0.573
 2-Feb-87            $1.442    1-May-87          $1.321     31-Jul-87         $1.035   30-Oct-87           $0.661
 3-Feb-87            $1.454    4-May-87          $1.271     3-Aug-87          $1.010    2-Nov-87           $0.673
 4-Feb-87            $1.491    5-May-87          $1.247     4-Aug-87          $1.022    3-Nov-87           $0.661
 5-Feb-87            $1.491    6-May-87          $1.222     5-Aug-87          $0.985    4-Nov-87           $0.673
 6-Feb-87            $1.393    7-May-87          $1.222     6-Aug-87          $1.047    5-Nov-87           $0.698
 9-Feb-87            $1.442    8-May-87          $1.209     7-Aug-87          $1.197    6-Nov-87           $0.698
10-Feb-87            $1.430   11-May-87          $1.197    10-Aug-87          $1.222    9-Nov-87           $0.673
11-Feb-87            $1.418   12-May-87          $1.159    11-Aug-87          $1.209   10-Nov-87           $0.661
12-Feb-87            $1.418   13-May-87          $1.147    12-Aug-87          $1.134   11-Nov-87           $0.698
13-Feb-87            $1.393   14-May-87          $1.134    13-Aug-87          $1.134   12-Nov-87           $0.673
17-Feb-87            $1.418   15-May-87          $1.147    14-Aug-87          $1.184   13-Nov-87           $0.623
18-Feb-87            $1.393   18-May-87          $1.159    17-Aug-87          $1.159   16-Nov-87           $0.611
19-Feb-87            $1.405   19-May-87          $1.134    18-Aug-87          $1.172   17-Nov-87           $0.611
20-Feb-87            $1.405   20-May-87          $1.097    19-Aug-87          $1.147   18-Nov-87           $0.623
23-Feb-87            $1.418   21-May-87          $1.147    20-Aug-87          $1.184   19-Nov-87           $0.611
24-Feb-87            $1.405   22-May-87          $1.209    21-Aug-87          $1.197   20-Nov-87           $0.623
25-Feb-87            $1.405   26-May-87          $1.222    24-Aug-87          $1.159   23-Nov-87           $0.611
26-Feb-87            $1.393   27-May-87          $1.197    25-Aug-87          $1.209   24-Nov-87           $0.611
27-Feb-87            $1.418   28-May-87          $1.184    26-Aug-87          $1.197   25-Nov-87           $0.598
 2-Mar-87            $1.393   29-May-87          $1.209    27-Aug-87          $1.147   27-Nov-87           $0.598
 3-Mar-87            $1.405     1-Jun-87         $1.197    28-Aug-87          $1.122   30-Nov-87           $0.573
 4-Mar-87            $1.418     2-Jun-87         $1.172    31-Aug-87          $1.159    1-Dec-87           $0.573
 5-Mar-87            $1.479     3-Jun-87         $1.209     1-Sep-87          $1.172    2-Dec-87           $0.586
 6-Mar-87            $1.418     4-Jun-87         $1.172     2-Sep-87          $1.147    3-Dec-87           $0.573
 9-Mar-87            $1.442     5-Jun-87         $1.234     3-Sep-87          $1.147    4-Dec-87           $0.561
10-Mar-87            $1.442     8-Jun-87         $1.222     4-Sep-87          $1.147    7-Dec-87           $0.536
11-Mar-87            $1.454     9-Jun-87         $1.247     8-Sep-87          $1.097    8-Dec-87           $0.524
12-Mar-87            $1.528   10-Jun-87          $1.259     9-Sep-87          $1.035    9-Dec-87           $0.536
13-Mar-87            $1.515   11-Jun-87          $1.309    10-Sep-87          $1.035   10-Dec-87           $0.524
16-Mar-87            $1.479   12-Jun-87          $1.359    11-Sep-87          $1.047   11-Dec-87           $0.511
17-Mar-87            $1.491   15-Jun-87          $1.371    14-Sep-87          $1.084   14-Dec-87           $0.536
18-Mar-87            $1.515   16-Jun-87          $1.359    15-Sep-87          $0.947   15-Dec-87           $0.548
19-Mar-87            $1.552   17-Jun-87          $1.371    16-Sep-87          $0.935   16-Dec-87           $0.524
20-Mar-87            $1.601   18-Jun-87          $1.359    17-Sep-87          $0.922   17-Dec-87           $0.536
23-Mar-87            $1.625   19-Jun-87          $1.371    18-Sep-87          $0.910   18-Dec-87           $0.573
24-Mar-87            $1.662   22-Jun-87          $1.359    21-Sep-87          $0.898   21-Dec-87           $0.598
25-Mar-87            $1.708   23-Jun-87          $1.309    22-Sep-87          $0.910   22-Dec-87           $0.611
26-Mar-87            $1.708   24-Jun-87          $1.346    23-Sep-87          $0.935   23-Dec-87           $0.648
27-Mar-87            $1.645   25-Jun-87          $1.346    24-Sep-87          $0.935   24-Dec-87           $0.623
30-Mar-87            $1.583   26-Jun-87          $1.321    25-Sep-87          $0.898   28-Dec-87           $0.598
31-Mar-87            $1.633   29-Jun-87          $1.309    28-Sep-87          $0.898   29-Dec-87           $0.586
                              30-Jun-87          $1.296    29-Sep-87          $0.885   30-Dec-87           $0.586
                                                           30-Sep-87          $0.898   31-Dec-87           $0.598




                                                                                              Source: Bloomberg
COUNTRYWIDE FINANCIAL CORPORATION
                                          HISTORICAL CLOSING PRICE
 Date       Closing Price        Date    Closing Price        Date    Closing Price      Date      Closing Price
 4-Jan-88            $0.623     4-Apr-88         $0.776      1-Jul-88         $0.674    3-Oct-88           $0.635
 5-Jan-88            $0.673     5-Apr-88         $0.776      5-Jul-88         $0.699    4-Oct-88           $0.610
 6-Jan-88            $0.686     6-Apr-88         $0.750      6-Jul-88         $0.687    5-Oct-88           $0.623
 7-Jan-88            $0.686     7-Apr-88         $0.763      7-Jul-88         $0.661    6-Oct-88           $0.623
 8-Jan-88            $0.648     8-Apr-88         $0.776      8-Jul-88         $0.674    7-Oct-88           $0.623
11-Jan-88            $0.611    11-Apr-88         $0.788     11-Jul-88         $0.661   10-Oct-88           $0.623
12-Jan-88            $0.586    12-Apr-88         $0.776     12-Jul-88         $0.674   11-Oct-88           $0.623
13-Jan-88            $0.573    13-Apr-88         $0.763     13-Jul-88         $0.661   12-Oct-88           $0.610
14-Jan-88            $0.573    14-Apr-88         $0.737     14-Jul-88         $0.661   13-Oct-88           $0.597
15-Jan-88            $0.611    15-Apr-88         $0.725     15-Jul-88         $0.661   14-Oct-88           $0.610
18-Jan-88            $0.598    18-Apr-88         $0.725     18-Jul-88         $0.623   17-Oct-88           $0.623
19-Jan-88            $0.611    19-Apr-88         $0.699     19-Jul-88         $0.610   18-Oct-88           $0.610
20-Jan-88            $0.573    20-Apr-88         $0.712     20-Jul-88         $0.623   19-Oct-88           $0.610
21-Jan-88            $0.561    21-Apr-88         $0.712     21-Jul-88         $0.610   20-Oct-88           $0.623
22-Jan-88            $0.573    22-Apr-88         $0.712     22-Jul-88         $0.610   21-Oct-88           $0.610
25-Jan-88            $0.586    25-Apr-88         $0.712     25-Jul-88         $0.636   24-Oct-88           $0.610
26-Jan-88            $0.598    26-Apr-88         $0.737     26-Jul-88         $0.661   25-Oct-88           $0.597
27-Jan-88            $0.648    27-Apr-88         $0.737     27-Jul-88         $0.661   26-Oct-88           $0.597
28-Jan-88            $0.661    28-Apr-88         $0.737     28-Jul-88         $0.648   27-Oct-88           $0.597
29-Jan-88            $0.673    29-Apr-88         $0.725     29-Jul-88         $0.661   28-Oct-88           $0.597
 1-Feb-88            $0.810    2-May-88          $0.712     1-Aug-88          $0.636   31-Oct-88           $0.610
 2-Feb-88            $0.935    3-May-88          $0.750     2-Aug-88          $0.636    1-Nov-88           $0.610
 3-Feb-88            $0.898    4-May-88          $0.750     3-Aug-88          $0.648    2-Nov-88           $0.610
 4-Feb-88            $0.947    5-May-88          $0.763     4-Aug-88          $0.636    3-Nov-88           $0.610
 5-Feb-88            $0.922    6-May-88          $0.763     5-Aug-88          $0.610    4-Nov-88           $0.610
 8-Feb-88            $0.898    9-May-88          $0.737     8-Aug-88          $0.598    7-Nov-88           $0.610
 9-Feb-88            $0.935   10-May-88          $0.750     9-Aug-88          $0.585    8-Nov-88           $0.623
10-Feb-88            $0.922   11-May-88          $0.750    10-Aug-88          $0.572    9-Nov-88           $0.610
11-Feb-88            $0.922   12-May-88          $0.763    11-Aug-88          $0.547   10-Nov-88           $0.635
12-Feb-88            $0.898   13-May-88          $0.750    12-Aug-88          $0.572   11-Nov-88           $0.635
16-Feb-88            $0.873   16-May-88          $0.750    15-Aug-88          $0.572   14-Nov-88           $0.623
17-Feb-88            $0.885   17-May-88          $0.763    16-Aug-88          $0.585   15-Nov-88           $0.610
18-Feb-88            $0.848   18-May-88          $0.737    17-Aug-88          $0.598   16-Nov-88           $0.610
19-Feb-88            $0.860   19-May-88          $0.712    18-Aug-88          $0.598   17-Nov-88           $0.597
22-Feb-88            $0.873   20-May-88          $0.712    19-Aug-88          $0.610   18-Nov-88           $0.597
23-Feb-88            $0.910   23-May-88          $0.699    22-Aug-88          $0.572   21-Nov-88           $0.597
24-Feb-88            $0.910   24-May-88          $0.699    23-Aug-88          $0.598   22-Nov-88           $0.571
25-Feb-88            $0.898   25-May-88          $0.687    24-Aug-88          $0.585   23-Nov-88           $0.597
26-Feb-88            $0.885   26-May-88          $0.687    25-Aug-88          $0.598   25-Nov-88           $0.584
29-Feb-88            $0.910   27-May-88          $0.712    26-Aug-88          $0.598   28-Nov-88           $0.584
 1-Mar-88            $0.910   31-May-88          $0.699    29-Aug-88          $0.598   29-Nov-88           $0.584
 2-Mar-88            $0.910     1-Jun-88         $0.725    30-Aug-88          $0.585   30-Nov-88           $0.584
 3-Mar-88            $0.910     2-Jun-88         $0.699    31-Aug-88          $0.598    1-Dec-88           $0.571
 4-Mar-88            $0.885     3-Jun-88         $0.699     1-Sep-88          $0.585    2-Dec-88           $0.558
 7-Mar-88            $0.885     6-Jun-88         $0.687     2-Sep-88          $0.572    5-Dec-88           $0.584
 8-Mar-88            $0.873     7-Jun-88         $0.699     6-Sep-88          $0.585    6-Dec-88           $0.584
 9-Mar-88            $0.860     8-Jun-88         $0.712     7-Sep-88          $0.598    7-Dec-88           $0.597
10-Mar-88            $0.873     9-Jun-88         $0.712     8-Sep-88          $0.623    8-Dec-88           $0.584
11-Mar-88            $0.873   10-Jun-88          $0.737     9-Sep-88          $0.623    9-Dec-88           $0.584
14-Mar-88            $0.910   13-Jun-88          $0.712    12-Sep-88          $0.610   12-Dec-88           $0.584
15-Mar-88            $0.885   14-Jun-88          $0.712    13-Sep-88          $0.610   13-Dec-88           $0.558
16-Mar-88            $0.885   15-Jun-88          $0.712    14-Sep-88          $0.610   14-Dec-88           $0.558
17-Mar-88            $0.885   16-Jun-88          $0.699    15-Sep-88          $0.636   15-Dec-88           $0.597
18-Mar-88            $0.860   17-Jun-88          $0.712    16-Sep-88          $0.648   16-Dec-88           $0.597
21-Mar-88            $0.798   20-Jun-88          $0.687    19-Sep-88          $0.674   19-Dec-88           $0.584
22-Mar-88            $0.835   21-Jun-88          $0.699    20-Sep-88          $0.687   20-Dec-88           $0.623
23-Mar-88            $0.848   22-Jun-88          $0.699    21-Sep-88          $0.661   21-Dec-88           $0.584
24-Mar-88            $0.798   23-Jun-88          $0.699    22-Sep-88          $0.623   22-Dec-88           $0.597
25-Mar-88            $0.760   24-Jun-88          $0.687    23-Sep-88          $0.623   23-Dec-88           $0.610
28-Mar-88            $0.748   27-Jun-88          $0.687    26-Sep-88          $0.610   27-Dec-88           $0.610
29-Mar-88            $0.763   28-Jun-88          $0.687    27-Sep-88          $0.610   28-Dec-88           $0.648
30-Mar-88            $0.788   29-Jun-88          $0.699    28-Sep-88          $0.597   29-Dec-88           $0.648
31-Mar-88            $0.788   30-Jun-88          $0.699    29-Sep-88          $0.597   30-Dec-88           $0.661
                                                           30-Sep-88          $0.635




                                                                                              Source: Bloomberg
COUNTRYWIDE FINANCIAL CORPORATION
                                          HISTORICAL CLOSING PRICE
 Date       Closing Price        Date    Closing Price        Date    Closing Price      Date      Closing Price
 3-Jan-89            $0.661     3-Apr-89         $0.739      3-Jul-89         $0.895    2-Oct-89           $0.934
 4-Jan-89            $0.713     4-Apr-89         $0.726      5-Jul-89         $0.895    3-Oct-89           $0.947
 5-Jan-89            $0.739     5-Apr-89         $0.700      6-Jul-89         $0.895    4-Oct-89           $0.947
 6-Jan-89            $0.739     6-Apr-89         $0.687      7-Jul-89         $0.947    5-Oct-89           $0.947
 9-Jan-89            $0.739     7-Apr-89         $0.674     10-Jul-89         $0.934    6-Oct-89           $0.947
10-Jan-89            $0.726    10-Apr-89         $0.674     11-Jul-89         $0.921    9-Oct-89           $0.973
11-Jan-89            $0.713    11-Apr-89         $0.674     12-Jul-89         $0.999   10-Oct-89           $0.960
12-Jan-89            $0.713    12-Apr-89         $0.700     13-Jul-89         $0.960   11-Oct-89           $0.966
13-Jan-89            $0.713    13-Apr-89         $0.700     14-Jul-89         $0.973   12-Oct-89           $0.979
16-Jan-89            $0.700    14-Apr-89         $0.700     17-Jul-89         $0.960   13-Oct-89           $0.952
17-Jan-89            $0.700    17-Apr-89         $0.687     18-Jul-89         $0.947   16-Oct-89           $0.913
18-Jan-89            $0.700    18-Apr-89         $0.687     19-Jul-89         $0.934   17-Oct-89           $0.873
19-Jan-89            $0.700    19-Apr-89         $0.674     20-Jul-89         $0.947   18-Oct-89           $0.860
20-Jan-89            $0.700    20-Apr-89         $0.674     21-Jul-89         $0.934   19-Oct-89           $0.913
23-Jan-89            $0.674    21-Apr-89         $0.674     24-Jul-89         $0.921   20-Oct-89           $0.900
24-Jan-89            $0.687    24-Apr-89         $0.674     25-Jul-89         $0.934   23-Oct-89           $0.900
25-Jan-89            $0.713    25-Apr-89         $0.674     26-Jul-89         $0.921   24-Oct-89           $0.886
26-Jan-89            $0.700    26-Apr-89         $0.687     27-Jul-89         $0.973   25-Oct-89           $0.886
27-Jan-89            $0.674    27-Apr-89         $0.687     28-Jul-89         $0.960   26-Oct-89           $0.873
30-Jan-89            $0.687    28-Apr-89         $0.700     31-Jul-89         $0.973   27-Oct-89           $0.873
31-Jan-89            $0.700    1-May-89          $0.674     1-Aug-89          $0.960   30-Oct-89           $0.873
 1-Feb-89            $0.726    2-May-89          $0.700     2-Aug-89          $0.960   31-Oct-89           $0.886
 2-Feb-89            $0.739    3-May-89          $0.700     3-Aug-89          $0.960    1-Nov-89           $0.913
 3-Feb-89            $0.739    4-May-89          $0.713     4-Aug-89          $0.947    2-Nov-89           $0.886
 6-Feb-89            $0.726    5-May-89          $0.700     7-Aug-89          $1.038    3-Nov-89           $0.873
 7-Feb-89            $0.726    8-May-89          $0.687     8-Aug-89          $1.050    6-Nov-89           $0.873
 8-Feb-89            $0.726    9-May-89          $0.700     9-Aug-89          $1.025    7-Nov-89           $0.873
 9-Feb-89            $0.726   10-May-89          $0.700    10-Aug-89          $1.063    8-Nov-89           $0.873
10-Feb-89            $0.687   11-May-89          $0.674    11-Aug-89          $1.038    9-Nov-89           $0.873
13-Feb-89            $0.687   12-May-89          $0.674    14-Aug-89          $1.025   10-Nov-89           $0.873
14-Feb-89            $0.700   15-May-89          $0.661    15-Aug-89          $1.025   13-Nov-89           $0.873
15-Feb-89            $0.687   16-May-89          $0.674    16-Aug-89          $1.012   14-Nov-89           $0.860
16-Feb-89            $0.674   17-May-89          $0.713    17-Aug-89          $1.025   15-Nov-89           $0.847
17-Feb-89            $0.687   18-May-89          $0.726    18-Aug-89          $1.012   16-Nov-89           $0.820
21-Feb-89            $0.661   19-May-89          $0.713    21-Aug-89          $0.999   17-Nov-89           $0.833
22-Feb-89            $0.661   22-May-89          $0.726    22-Aug-89          $0.947   20-Nov-89           $0.820
23-Feb-89            $0.661   23-May-89          $0.713    23-Aug-89          $0.999   21-Nov-89           $0.807
24-Feb-89            $0.661   24-May-89          $0.713    24-Aug-89          $1.050   22-Nov-89           $0.794
27-Feb-89            $0.700   25-May-89          $0.713    25-Aug-89          $1.025   24-Nov-89           $0.807
28-Feb-89            $0.700   26-May-89          $0.713    28-Aug-89          $1.025   27-Nov-89           $0.847
 1-Mar-89            $0.687   30-May-89          $0.739    29-Aug-89          $0.986   28-Nov-89           $0.820
 2-Mar-89            $0.713   31-May-89          $0.739    30-Aug-89          $0.973   29-Nov-89           $0.860
 3-Mar-89            $0.739     1-Jun-89         $0.739    31-Aug-89          $0.973   30-Nov-89           $0.833
 6-Mar-89            $0.739     2-Jun-89         $0.791     1-Sep-89          $0.960    1-Dec-89           $0.847
 7-Mar-89            $0.713     5-Jun-89         $0.778     5-Sep-89          $0.986    4-Dec-89           $0.873
 8-Mar-89            $0.791     6-Jun-89         $0.778     6-Sep-89          $0.986    5-Dec-89           $0.939
 9-Mar-89            $0.830     7-Jun-89         $0.791     7-Sep-89          $0.986    6-Dec-89           $0.939
10-Mar-89            $0.804     8-Jun-89         $0.817     8-Sep-89          $0.999    7-Dec-89           $0.952
13-Mar-89            $0.804     9-Jun-89         $0.817    11-Sep-89          $0.999    8-Dec-89           $0.966
14-Mar-89            $0.804   12-Jun-89          $0.843    12-Sep-89          $1.025   11-Dec-89           $0.939
15-Mar-89            $0.765   13-Jun-89          $0.830    13-Sep-89          $1.012   12-Dec-89           $0.939
16-Mar-89            $0.778   14-Jun-89          $0.817    14-Sep-89          $1.012   13-Dec-89           $0.926
17-Mar-89            $0.739   15-Jun-89          $0.804    15-Sep-89          $0.999   14-Dec-89           $0.873
20-Mar-89            $0.739   16-Jun-89          $0.804    18-Sep-89          $0.973   15-Dec-89           $0.873
21-Mar-89            $0.752   19-Jun-89          $0.817    19-Sep-89          $0.973   18-Dec-89           $0.847
22-Mar-89            $0.739   20-Jun-89          $0.843    20-Sep-89          $0.960   19-Dec-89           $0.847
23-Mar-89            $0.739   21-Jun-89          $0.830    21-Sep-89          $0.960   20-Dec-89           $0.860
27-Mar-89            $0.739   22-Jun-89          $0.856    22-Sep-89          $0.960   21-Dec-89           $0.926
28-Mar-89            $0.713   23-Jun-89          $0.856    25-Sep-89          $0.947   22-Dec-89           $0.900
29-Mar-89            $0.726   26-Jun-89          $0.895    26-Sep-89          $0.921   26-Dec-89           $0.900
30-Mar-89            $0.713   27-Jun-89          $0.921    27-Sep-89          $0.895   27-Dec-89           $0.873
31-Mar-89            $0.700   28-Jun-89          $0.934    28-Sep-89          $0.960   28-Dec-89           $0.860
                              29-Jun-89          $0.895    29-Sep-89          $0.947   29-Dec-89           $0.873
                              30-Jun-89          $0.908




                                                                                              Source: Bloomberg
COUNTRYWIDE FINANCIAL CORPORATION
                                          HISTORICAL CLOSING PRICE
 Date       Closing Price        Date    Closing Price        Date    Closing Price      Date      Closing Price
 2-Jan-90            $0.886     2-Apr-90         $0.714      2-Jul-90         $0.820    1-Oct-90           $0.688
 3-Jan-90            $0.886     3-Apr-90         $0.741      3-Jul-90         $0.820    2-Oct-90           $0.701
 4-Jan-90            $0.900     4-Apr-90         $0.741      5-Jul-90         $0.847    3-Oct-90           $0.648
 5-Jan-90            $0.926     5-Apr-90         $0.754      6-Jul-90         $0.833    4-Oct-90           $0.635
 8-Jan-90            $0.886     6-Apr-90         $0.754      9-Jul-90         $0.847    5-Oct-90           $0.635
 9-Jan-90            $0.873     9-Apr-90         $0.741     10-Jul-90         $0.833    8-Oct-90           $0.648
10-Jan-90            $0.833    10-Apr-90         $0.741     11-Jul-90         $0.833    9-Oct-90           $0.609
11-Jan-90            $0.860    11-Apr-90         $0.741     12-Jul-90         $0.820   10-Oct-90           $0.622
12-Jan-90            $0.833    12-Apr-90         $0.728     13-Jul-90         $0.833   11-Oct-90           $0.609
15-Jan-90            $0.820    16-Apr-90         $0.675     16-Jul-90         $0.820   12-Oct-90           $0.622
16-Jan-90            $0.807    17-Apr-90         $0.675     17-Jul-90         $0.833   15-Oct-90           $0.595
17-Jan-90            $0.780    18-Apr-90         $0.622     18-Jul-90         $0.833   16-Oct-90           $0.595
18-Jan-90            $0.767    19-Apr-90         $0.635     19-Jul-90         $0.833   17-Oct-90           $0.609
19-Jan-90            $0.833    20-Apr-90         $0.609     20-Jul-90         $0.833   18-Oct-90           $0.609
22-Jan-90            $0.754    23-Apr-90         $0.622     23-Jul-90         $0.833   19-Oct-90           $0.622
23-Jan-90            $0.754    24-Apr-90         $0.622     24-Jul-90         $0.820   22-Oct-90           $0.582
24-Jan-90            $0.767    25-Apr-90         $0.635     25-Jul-90         $0.807   23-Oct-90           $0.609
25-Jan-90            $0.767    26-Apr-90         $0.648     26-Jul-90         $0.807   24-Oct-90           $0.609
26-Jan-90            $0.754    27-Apr-90         $0.635     27-Jul-90         $0.820   25-Oct-90           $0.635
29-Jan-90            $0.754    30-Apr-90         $0.635     30-Jul-90         $0.794   26-Oct-90           $0.622
30-Jan-90            $0.754    1-May-90          $0.648     31-Jul-90         $0.780   29-Oct-90           $0.609
31-Jan-90            $0.741    2-May-90          $0.635     1-Aug-90          $0.780   30-Oct-90           $0.609
 1-Feb-90            $0.741    3-May-90          $0.622     2-Aug-90          $0.767   31-Oct-90           $0.648
 2-Feb-90            $0.767    4-May-90          $0.648     3-Aug-90          $0.767    1-Nov-90           $0.622
 5-Feb-90            $0.767    7-May-90          $0.648     6-Aug-90          $0.728    2-Nov-90           $0.661
 6-Feb-90            $0.767    8-May-90          $0.648     7-Aug-90          $0.714    5-Nov-90           $0.675
 7-Feb-90            $0.767    9-May-90          $0.648     8-Aug-90          $0.728    6-Nov-90           $0.675
 8-Feb-90            $0.767   10-May-90          $0.661     9-Aug-90          $0.714    7-Nov-90           $0.661
 9-Feb-90            $0.807   11-May-90          $0.714    10-Aug-90          $0.728    8-Nov-90           $0.635
12-Feb-90            $0.807   14-May-90          $0.701    13-Aug-90          $0.728    9-Nov-90           $0.661
13-Feb-90            $0.767   15-May-90          $0.701    14-Aug-90          $0.728   12-Nov-90           $0.714
14-Feb-90            $0.780   16-May-90          $0.688    15-Aug-90          $0.714   13-Nov-90           $0.714
15-Feb-90            $0.807   17-May-90          $0.688    16-Aug-90          $0.701   14-Nov-90           $0.754
16-Feb-90            $0.794   18-May-90          $0.688    17-Aug-90          $0.675   15-Nov-90           $0.741
20-Feb-90            $0.767   21-May-90          $0.688    20-Aug-90          $0.661   16-Nov-90           $0.741
21-Feb-90            $0.754   22-May-90          $0.701    21-Aug-90          $0.635   19-Nov-90           $0.741
22-Feb-90            $0.754   23-May-90          $0.701    22-Aug-90          $0.622   20-Nov-90           $0.728
23-Feb-90            $0.741   24-May-90          $0.688    23-Aug-90          $0.595   21-Nov-90           $0.728
26-Feb-90            $0.754   25-May-90          $0.675    24-Aug-90          $0.635   23-Nov-90           $0.701
27-Feb-90            $0.754   29-May-90          $0.675    27-Aug-90          $0.675   26-Nov-90           $0.728
28-Feb-90            $0.780   30-May-90          $0.675    28-Aug-90          $0.714   27-Nov-90           $0.728
 1-Mar-90            $0.767   31-May-90          $0.688    29-Aug-90          $0.714   28-Nov-90           $0.741
 2-Mar-90            $0.767     1-Jun-90         $0.701    30-Aug-90          $0.701   29-Nov-90           $0.741
 5-Mar-90            $0.754     4-Jun-90         $0.767    31-Aug-90          $0.701   30-Nov-90           $0.741
 6-Mar-90            $0.754     5-Jun-90         $0.820     4-Sep-90          $0.675    3-Dec-90           $0.754
 7-Mar-90            $0.780     6-Jun-90         $0.833     5-Sep-90          $0.688    4-Dec-90           $0.767
 8-Mar-90            $0.780     7-Jun-90         $0.873     6-Sep-90          $0.675    5-Dec-90           $0.833
 9-Mar-90            $0.807     8-Jun-90         $0.873     7-Sep-90          $0.688    6-Dec-90           $0.820
12-Mar-90            $0.794   11-Jun-90          $0.873    10-Sep-90          $0.688    7-Dec-90           $0.833
13-Mar-90            $0.767   12-Jun-90          $0.913    11-Sep-90          $0.701   10-Dec-90           $0.833
14-Mar-90            $0.754   13-Jun-90          $0.913    12-Sep-90          $0.741   11-Dec-90           $0.847
15-Mar-90            $0.767   14-Jun-90          $0.939    13-Sep-90          $0.714   12-Dec-90           $0.886
16-Mar-90            $0.794   15-Jun-90          $0.926    14-Sep-90          $0.701   13-Dec-90           $0.913
19-Mar-90            $0.754   18-Jun-90          $0.913    17-Sep-90          $0.728   14-Dec-90           $0.900
20-Mar-90            $0.728   19-Jun-90          $0.913    18-Sep-90          $0.714   17-Dec-90           $0.900
21-Mar-90            $0.754   20-Jun-90          $0.939    19-Sep-90          $0.714   18-Dec-90           $0.873
22-Mar-90            $0.728   21-Jun-90          $0.966    20-Sep-90          $0.688   19-Dec-90           $0.939
23-Mar-90            $0.754   22-Jun-90          $0.952    21-Sep-90          $0.675   20-Dec-90           $0.952
26-Mar-90            $0.754   25-Jun-90          $0.926    24-Sep-90          $0.661   21-Dec-90           $0.979
27-Mar-90            $0.741   26-Jun-90          $0.900    25-Sep-90          $0.661   24-Dec-90           $0.952
28-Mar-90            $0.754   27-Jun-90          $0.900    26-Sep-90          $0.648   26-Dec-90           $0.979
29-Mar-90            $0.754   28-Jun-90          $0.900    27-Sep-90          $0.661   27-Dec-90           $0.966
30-Mar-90            $0.728   29-Jun-90          $0.860    28-Sep-90          $0.688   28-Dec-90           $0.992
                                                                                       31-Dec-90           $0.979




                                                                                              Source: Bloomberg
COUNTRYWIDE FINANCIAL CORPORATION
                                          HISTORICAL CLOSING PRICE
 Date       Closing Price        Date    Closing Price        Date    Closing Price      Date      Closing Price
 2-Jan-91            $0.926     1-Apr-91         $1.548      1-Jul-91         $2.143    1-Oct-91           $3.056
 3-Jan-91            $1.005     2-Apr-91         $1.640      2-Jul-91         $2.064    2-Oct-91           $3.082
 4-Jan-91            $1.045     3-Apr-91         $1.614      3-Jul-91         $2.037    3-Oct-91           $3.214
 7-Jan-91            $1.005     4-Apr-91         $1.627      5-Jul-91         $2.024    4-Oct-91           $3.201
 8-Jan-91            $0.992     5-Apr-91         $1.614      8-Jul-91         $2.090    7-Oct-91           $3.109
 9-Jan-91            $0.992     8-Apr-91         $1.653      9-Jul-91         $2.116    8-Oct-91           $3.241
10-Jan-91            $1.019     9-Apr-91         $1.601     10-Jul-91         $2.156    9-Oct-91           $3.360
11-Jan-91            $1.019    10-Apr-91         $1.587     11-Jul-91         $2.169   10-Oct-91           $3.333
14-Jan-91            $0.979    11-Apr-91         $1.667     12-Jul-91         $2.169   11-Oct-91           $3.479
15-Jan-91            $0.992    12-Apr-91         $1.720     15-Jul-91         $2.156   14-Oct-91           $3.558
16-Jan-91            $1.045    15-Apr-91         $1.799     16-Jul-91         $2.275   15-Oct-91           $3.651
17-Jan-91            $1.098    16-Apr-91         $1.905     17-Jul-91         $2.275   16-Oct-91           $3.704
18-Jan-91            $1.071    17-Apr-91         $1.971     18-Jul-91         $2.381   17-Oct-91           $3.611
21-Jan-91            $1.058    18-Apr-91         $1.839     19-Jul-91         $2.275   18-Oct-91           $3.545
22-Jan-91            $1.045    19-Apr-91         $1.759     22-Jul-91         $2.183   21-Oct-91           $3.466
23-Jan-91            $1.058    22-Apr-91         $1.773     23-Jul-91         $2.103   22-Oct-91           $3.505
24-Jan-91            $1.085    23-Apr-91         $1.773     24-Jul-91         $1.984   23-Oct-91           $3.360
25-Jan-91            $1.071    24-Apr-91         $1.773     25-Jul-91         $2.064   24-Oct-91           $3.280
28-Jan-91            $1.085    25-Apr-91         $1.653     26-Jul-91         $2.050   25-Oct-91           $3.135
29-Jan-91            $1.098    26-Apr-91         $1.733     29-Jul-91         $2.024   28-Oct-91           $3.148
30-Jan-91            $1.124    29-Apr-91         $1.733     30-Jul-91         $2.064   29-Oct-91           $3.413
31-Jan-91            $1.138    30-Apr-91         $1.773     31-Jul-91         $2.077   30-Oct-91           $3.492
 1-Feb-91            $1.177    1-May-91          $1.944     1-Aug-91          $2.090   31-Oct-91           $3.532
 4-Feb-91            $1.230    2-May-91          $2.024     2-Aug-91          $2.236    1-Nov-91           $3.479
 5-Feb-91            $1.164    3-May-91          $2.011     5-Aug-91          $2.196    4-Nov-91           $3.466
 6-Feb-91            $1.151    6-May-91          $2.050     6-Aug-91          $2.328    5-Nov-91           $3.492
 7-Feb-91            $1.058    7-May-91          $2.130     7-Aug-91          $2.394    6-Nov-91           $3.571
 8-Feb-91            $1.098    8-May-91          $2.222     8-Aug-91          $2.315    7-Nov-91           $3.664
11-Feb-91            $1.111    9-May-91          $2.156     9-Aug-91          $2.302    8-Nov-91           $3.730
12-Feb-91            $1.071   10-May-91          $2.090    12-Aug-91          $2.302   11-Nov-91           $3.862
13-Feb-91            $1.098   13-May-91          $2.024    13-Aug-91          $2.302   12-Nov-91           $4.140
14-Feb-91            $1.191   14-May-91          $1.984    14-Aug-91          $2.222   13-Nov-91           $3.995
15-Feb-91            $1.257   15-May-91          $1.997    15-Aug-91          $2.288   14-Nov-91           $3.968
19-Feb-91            $1.323   16-May-91          $2.050    16-Aug-91          $2.275   15-Nov-91           $3.730
20-Feb-91            $1.296   17-May-91          $2.050    19-Aug-91          $2.209   18-Nov-91           $3.783
21-Feb-91            $1.296   20-May-91          $2.077    20-Aug-91          $2.209   19-Nov-91           $3.519
22-Feb-91            $1.310   21-May-91          $2.156    21-Aug-91          $2.341   20-Nov-91           $3.704
25-Feb-91            $1.323   22-May-91          $2.222    22-Aug-91          $2.434   21-Nov-91           $3.757
26-Feb-91            $1.323   23-May-91          $2.288    23-Aug-91          $2.447   22-Nov-91           $3.664
27-Feb-91            $1.296   24-May-91          $2.368    26-Aug-91          $2.540   25-Nov-91           $3.373
28-Feb-91            $1.336   28-May-91          $2.355    27-Aug-91          $2.500   26-Nov-91           $3.214
 1-Mar-91            $1.323   29-May-91          $2.368    28-Aug-91          $2.566   27-Nov-91           $3.056
 4-Mar-91            $1.323   30-May-91          $2.474    29-Aug-91          $2.632   29-Nov-91           $3.095
 5-Mar-91            $1.310   31-May-91          $2.593    30-Aug-91          $2.593    2-Dec-91           $3.333
 6-Mar-91            $1.296     3-Jun-91         $2.527     3-Sep-91          $2.540    3-Dec-91           $3.598
 7-Mar-91            $1.283     4-Jun-91         $2.487     4-Sep-91          $2.460    4-Dec-91           $3.466
 8-Mar-91            $1.362     5-Jun-91         $2.421     5-Sep-91          $2.566    5-Dec-91           $3.280
11-Mar-91            $1.323     6-Jun-91         $2.328     6-Sep-91          $2.646    6-Dec-91           $3.307
12-Mar-91            $1.349     7-Jun-91         $2.275     9-Sep-91          $2.632    9-Dec-91           $3.254
13-Mar-91            $1.402   10-Jun-91          $2.143    10-Sep-91          $2.527   10-Dec-91           $3.294
14-Mar-91            $1.455   11-Jun-91          $2.156    11-Sep-91          $2.566   11-Dec-91           $3.333
15-Mar-91            $1.429   12-Jun-91          $2.209    12-Sep-91          $2.579   12-Dec-91           $3.492
18-Mar-91            $1.415   13-Jun-91          $2.183    13-Sep-91          $2.606   13-Dec-91           $3.373
19-Mar-91            $1.336   14-Jun-91          $2.249    16-Sep-91          $2.619   16-Dec-91           $3.519
20-Mar-91            $1.415   17-Jun-91          $2.130    17-Sep-91          $2.619   17-Dec-91           $3.598
21-Mar-91            $1.429   18-Jun-91          $2.183    18-Sep-91          $2.738   18-Dec-91           $3.651
22-Mar-91            $1.402   19-Jun-91          $2.103    19-Sep-91          $2.844   19-Dec-91           $3.505
25-Mar-91            $1.429   20-Jun-91          $2.090    20-Sep-91          $2.923   20-Dec-91           $3.585
26-Mar-91            $1.561   21-Jun-91          $1.997    23-Sep-91          $2.897   23-Dec-91           $4.008
27-Mar-91            $1.534   24-Jun-91          $1.812    24-Sep-91          $2.897   24-Dec-91           $3.995
28-Mar-91            $1.534   25-Jun-91          $1.931    25-Sep-91          $2.963   26-Dec-91           $4.206
                              26-Jun-91          $1.997    26-Sep-91          $3.029   27-Dec-91           $4.087
                              27-Jun-91          $2.050    27-Sep-91          $3.069   30-Dec-91           $4.299
                              28-Jun-91          $2.090    30-Sep-91          $3.016   31-Dec-91           $4.299




                                                                                              Source: Bloomberg
COUNTRYWIDE FINANCIAL CORPORATION
                                          HISTORICAL CLOSING PRICE
 Date       Closing Price        Date    Closing Price        Date    Closing Price      Date      Closing Price
 2-Jan-92            $4.273     1-Apr-92         $3.413      1-Jul-92         $3.810    1-Oct-92           $3.948
 3-Jan-92            $4.299     2-Apr-92         $3.307      2-Jul-92         $4.114    2-Oct-92           $3.829
 6-Jan-92            $4.471     3-Apr-92         $3.333      6-Jul-92         $4.061    5-Oct-92           $3.790
 7-Jan-92            $4.683     6-Apr-92         $3.360      7-Jul-92         $3.955    6-Oct-92           $3.750
 8-Jan-92            $4.815     7-Apr-92         $3.148      8-Jul-92         $4.008    7-Oct-92           $3.770
 9-Jan-92            $4.643     8-Apr-92         $3.109      9-Jul-92         $4.034    8-Oct-92           $3.770
10-Jan-92            $4.537     9-Apr-92         $3.333     10-Jul-92         $4.193    9-Oct-92           $3.691
13-Jan-92            $4.603    10-Apr-92         $3.347     13-Jul-92         $4.233   12-Oct-92           $3.770
14-Jan-92            $4.683    13-Apr-92         $3.373     14-Jul-92         $4.273   13-Oct-92           $3.790
15-Jan-92            $4.550    14-Apr-92         $3.466     15-Jul-92         $4.233   14-Oct-92           $3.790
16-Jan-92            $4.312    15-Apr-92         $3.638     16-Jul-92         $4.312   15-Oct-92           $3.909
17-Jan-92            $4.246    16-Apr-92         $3.585     17-Jul-92         $4.286   16-Oct-92           $3.988
20-Jan-92            $4.140    20-Apr-92         $3.161     20-Jul-92         $4.187   19-Oct-92           $4.127
21-Jan-92            $3.995    21-Apr-92         $3.307     21-Jul-92         $4.087   20-Oct-92           $4.087
22-Jan-92            $4.061    22-Apr-92         $3.201     22-Jul-92         $4.028   21-Oct-92           $4.048
23-Jan-92            $4.206    23-Apr-92         $3.095     23-Jul-92         $4.365   22-Oct-92           $3.968
24-Jan-92            $4.325    24-Apr-92         $3.042     24-Jul-92         $4.286   23-Oct-92           $3.988
27-Jan-92            $4.537    27-Apr-92         $3.029     27-Jul-92         $4.325   26-Oct-92           $4.048
28-Jan-92            $4.458    28-Apr-92         $2.884     28-Jul-92         $4.643   27-Oct-92           $4.087
29-Jan-92            $4.299    29-Apr-92         $3.042     29-Jul-92         $4.603   28-Oct-92           $4.087
30-Jan-92            $4.590    30-Apr-92         $3.122     30-Jul-92         $4.583   29-Oct-92           $4.147
31-Jan-92            $4.683    1-May-92          $3.082     31-Jul-92         $4.702   30-Oct-92           $4.127
 3-Feb-92            $4.616    4-May-92          $3.082     3-Aug-92          $4.802    2-Nov-92           $4.187
 4-Feb-92            $4.603    5-May-92          $3.294     4-Aug-92          $4.722    3-Nov-92           $4.147
 5-Feb-92            $4.775    6-May-92          $3.347     5-Aug-92          $4.643    4-Nov-92           $4.167
 6-Feb-92            $4.603    7-May-92          $3.360     6-Aug-92          $4.544    5-Nov-92           $4.365
 7-Feb-92            $4.550    8-May-92          $3.347     7-Aug-92          $4.623    6-Nov-92           $4.464
10-Feb-92            $4.603   11-May-92          $3.426    10-Aug-92          $4.643    9-Nov-92           $4.544
11-Feb-92            $4.590   12-May-92          $3.373    11-Aug-92          $4.623   10-Nov-92           $4.623
12-Feb-92            $4.577   13-May-92          $3.400    12-Aug-92          $4.484   11-Nov-92           $4.583
13-Feb-92            $4.471   14-May-92          $3.373    13-Aug-92          $4.266   12-Nov-92           $4.544
14-Feb-92            $4.312   15-May-92          $3.347    14-Aug-92          $4.325   13-Nov-92           $4.444
18-Feb-92            $4.114   18-May-92          $3.333    17-Aug-92          $4.444   16-Nov-92           $4.484
19-Feb-92            $3.743   19-May-92          $3.466    18-Aug-92          $4.345   17-Nov-92           $4.405
20-Feb-92            $3.849   20-May-92          $3.558    19-Aug-92          $4.286   18-Nov-92           $4.464
21-Feb-92            $3.862   21-May-92          $3.466    20-Aug-92          $4.266   19-Nov-92           $4.583
24-Feb-92            $3.651   22-May-92          $3.558    21-Aug-92          $4.206   20-Nov-92           $4.524
25-Feb-92            $3.638   26-May-92          $3.452    24-Aug-92          $3.929   23-Nov-92           $4.246
26-Feb-92            $3.757   27-May-92          $3.479    25-Aug-92          $4.048   24-Nov-92           $4.107
27-Feb-92            $3.889   28-May-92          $3.651    26-Aug-92          $3.988   25-Nov-92           $4.187
28-Feb-92            $3.849   29-May-92          $3.691    27-Aug-92          $4.147   27-Nov-92           $4.266
 2-Mar-92            $3.955     1-Jun-92         $3.638    28-Aug-92          $4.107   30-Nov-92           $4.167
 3-Mar-92            $3.757     2-Jun-92         $3.691    31-Aug-92          $4.147    1-Dec-92           $4.028
 4-Mar-92            $3.651     3-Jun-92         $3.638     1-Sep-92          $4.187    2-Dec-92           $4.068
 5-Mar-92            $3.413     4-Jun-92         $3.611     2-Sep-92          $4.206    3-Dec-92           $3.968
 6-Mar-92            $3.400     5-Jun-92         $3.532     3-Sep-92          $4.187    4-Dec-92           $3.968
 9-Mar-92            $3.585     8-Jun-92         $3.452     4-Sep-92          $4.246    7-Dec-92           $4.325
10-Mar-92            $3.532     9-Jun-92         $3.333     8-Sep-92          $4.187    8-Dec-92           $4.246
11-Mar-92            $3.452   10-Jun-92          $3.347     9-Sep-92          $4.187    9-Dec-92           $4.127
12-Mar-92            $3.413   11-Jun-92          $3.280    10-Sep-92          $4.167   10-Dec-92           $4.087
13-Mar-92            $3.492   12-Jun-92          $3.294    11-Sep-92          $4.107   11-Dec-92           $4.068
16-Mar-92            $3.492   15-Jun-92          $3.254    14-Sep-92          $4.345   14-Dec-92           $4.048
17-Mar-92            $3.532   16-Jun-92          $3.280    15-Sep-92          $4.167   15-Dec-92           $4.048
18-Mar-92            $3.638   17-Jun-92          $3.122    16-Sep-92          $4.107   16-Dec-92           $3.889
19-Mar-92            $3.704   18-Jun-92          $3.135    17-Sep-92          $4.008   17-Dec-92           $3.770
20-Mar-92            $3.611   19-Jun-92          $3.175    18-Sep-92          $4.087   18-Dec-92           $3.671
23-Mar-92            $3.505   22-Jun-92          $3.228    21-Sep-92          $4.107   21-Dec-92           $3.810
24-Mar-92            $3.426   23-Jun-92          $3.267    22-Sep-92          $4.008   22-Dec-92           $3.691
25-Mar-92            $3.426   24-Jun-92          $3.254    23-Sep-92          $3.790   23-Dec-92           $3.591
26-Mar-92            $3.426   25-Jun-92          $3.413    24-Sep-92          $3.929   24-Dec-92           $3.671
27-Mar-92            $3.360   26-Jun-92          $3.426    25-Sep-92          $3.790   28-Dec-92           $3.710
30-Mar-92            $3.188   29-Jun-92          $3.519    28-Sep-92          $3.691   29-Dec-92           $3.810
31-Mar-92            $3.241   30-Jun-92          $3.677    29-Sep-92          $3.750   30-Dec-92           $4.008
                                                           30-Sep-92          $3.810   31-Dec-92           $4.008




                                                                                              Source: Bloomberg
COUNTRYWIDE FINANCIAL CORPORATION
                                          HISTORICAL CLOSING PRICE
 Date       Closing Price        Date    Closing Price        Date    Closing Price      Date      Closing Price
 4-Jan-93            $4.068     1-Apr-93         $5.146      1-Jul-93         $5.042    1-Oct-93           $5.458
 5-Jan-93            $4.147     2-Apr-93         $4.896      2-Jul-93         $4.875    4-Oct-93           $5.438
 6-Jan-93            $3.998     5-Apr-93         $5.208      6-Jul-93         $5.042    5-Oct-93           $5.521
 7-Jan-93            $3.889     6-Apr-93         $5.375      7-Jul-93         $4.938    6-Oct-93           $5.542
 8-Jan-93            $3.869     7-Apr-93         $5.333      8-Jul-93         $5.042    7-Oct-93           $5.563
11-Jan-93            $3.849     8-Apr-93         $5.542      9-Jul-93         $5.167    8-Oct-93           $5.521
12-Jan-93            $3.849    12-Apr-93         $5.667     12-Jul-93         $5.104   11-Oct-93           $5.563
13-Jan-93            $3.869    13-Apr-93         $5.667     13-Jul-93         $5.146   12-Oct-93           $5.667
14-Jan-93            $3.988    14-Apr-93         $5.500     14-Jul-93         $5.083   13-Oct-93           $5.604
15-Jan-93            $4.068    15-Apr-93         $5.417     15-Jul-93         $5.250   14-Oct-93           $5.479
18-Jan-93            $4.127    16-Apr-93         $5.417     16-Jul-93         $5.125   15-Oct-93           $5.521
19-Jan-93            $4.147    19-Apr-93         $5.313     19-Jul-93         $5.125   18-Oct-93           $5.417
20-Jan-93            $4.246    20-Apr-93         $5.208     20-Jul-93         $5.125   19-Oct-93           $5.208
21-Jan-93            $4.127    21-Apr-93         $5.167     21-Jul-93         $5.229   20-Oct-93           $5.250
22-Jan-93            $4.127    22-Apr-93         $5.229     22-Jul-93         $5.104   21-Oct-93           $5.396
25-Jan-93            $4.385    23-Apr-93         $5.104     23-Jul-93         $5.042   22-Oct-93           $5.479
26-Jan-93            $4.564    26-Apr-93         $4.708     26-Jul-93         $5.146   25-Oct-93           $5.458
27-Jan-93            $4.444    27-Apr-93         $4.625     27-Jul-93         $5.188   26-Oct-93           $5.396
28-Jan-93            $4.544    28-Apr-93         $4.646     28-Jul-93         $5.250   27-Oct-93           $5.333
29-Jan-93            $4.524    29-Apr-93         $4.604     29-Jul-93         $5.250   28-Oct-93           $5.375
 1-Feb-93            $4.464    30-Apr-93         $4.708     30-Jul-93         $5.229   29-Oct-93           $5.271
 2-Feb-93            $4.663    3-May-93          $4.854     2-Aug-93          $5.292    1-Nov-93           $5.167
 3-Feb-93            $4.802    4-May-93          $5.063     3-Aug-93          $5.313    2-Nov-93           $4.979
 4-Feb-93            $4.861    5-May-93          $4.833     4-Aug-93          $5.354    3-Nov-93           $4.667
 5-Feb-93            $4.762    6-May-93          $4.708     5-Aug-93          $5.333    4-Nov-93           $4.250
 8-Feb-93            $4.643    7-May-93          $4.708     6-Aug-93          $5.354    5-Nov-93           $4.521
 9-Feb-93            $4.623   10-May-93          $4.875     9-Aug-93          $5.458    8-Nov-93           $4.521
10-Feb-93            $4.821   11-May-93          $4.958    10-Aug-93          $5.521    9-Nov-93           $4.604
11-Feb-93            $4.762   12-May-93          $4.854    11-Aug-93          $5.479   10-Nov-93           $4.500
12-Feb-93            $4.683   13-May-93          $4.667    12-Aug-93          $5.500   11-Nov-93           $4.417
16-Feb-93            $4.583   14-May-93          $4.500    13-Aug-93          $5.354   12-Nov-93           $4.333
17-Feb-93            $4.504   17-May-93          $4.458    16-Aug-93          $5.208   15-Nov-93           $4.375
18-Feb-93            $4.623   18-May-93          $4.375    17-Aug-93          $5.208   16-Nov-93           $4.375
19-Feb-93            $4.702   19-May-93          $4.625    18-Aug-93          $5.083   17-Nov-93           $4.313
22-Feb-93            $5.079   20-May-93          $4.604    19-Aug-93          $5.063   18-Nov-93           $4.354
23-Feb-93            $5.238   21-May-93          $4.500    20-Aug-93          $4.979   19-Nov-93           $4.313
24-Feb-93            $5.337   24-May-93          $4.500    23-Aug-93          $5.000   22-Nov-93           $4.125
25-Feb-93            $5.397   25-May-93          $4.708    24-Aug-93          $5.042   23-Nov-93           $4.063
26-Feb-93            $5.437   26-May-93          $4.979    25-Aug-93          $5.083   24-Nov-93           $4.083
 1-Mar-93            $5.357   27-May-93          $4.875    26-Aug-93          $5.146   26-Nov-93           $4.333
 2-Mar-93            $5.357   28-May-93          $4.833    27-Aug-93          $5.042   29-Nov-93           $4.333
 3-Mar-93            $5.536     1-Jun-93         $4.896    30-Aug-93          $4.938   30-Nov-93           $4.458
 4-Mar-93            $5.516     2-Jun-93         $5.000    31-Aug-93          $4.875    1-Dec-93           $4.250
 5-Mar-93            $5.516     3-Jun-93         $4.667     1-Sep-93          $4.896    2-Dec-93           $4.292
 8-Mar-93            $5.536     4-Jun-93         $4.583     2-Sep-93          $4.813    3-Dec-93           $4.313
 9-Mar-93            $5.456     7-Jun-93         $4.458     3-Sep-93          $5.042    6-Dec-93           $4.271
10-Mar-93            $5.496     8-Jun-93         $4.521     7-Sep-93          $5.208    7-Dec-93           $4.313
11-Mar-93            $5.556     9-Jun-93         $4.500     8-Sep-93          $5.104    8-Dec-93           $4.333
12-Mar-93            $5.496   10-Jun-93          $4.521     9-Sep-93          $5.292    9-Dec-93           $4.438
15-Mar-93            $5.575   11-Jun-93          $4.563    10-Sep-93          $5.208   10-Dec-93           $4.542
16-Mar-93            $5.595   14-Jun-93          $4.667    13-Sep-93          $5.313   13-Dec-93           $4.438
17-Mar-93            $5.595   15-Jun-93          $4.583    14-Sep-93          $5.292   14-Dec-93           $4.438
18-Mar-93            $5.476   16-Jun-93          $4.396    15-Sep-93          $5.417   15-Dec-93           $4.063
19-Mar-93            $5.198   17-Jun-93          $4.521    16-Sep-93          $5.542   16-Dec-93           $4.021
22-Mar-93            $5.318   18-Jun-93          $4.500    17-Sep-93          $5.458   17-Dec-93           $3.917
23-Mar-93            $5.238   21-Jun-93          $4.542    20-Sep-93          $5.396   20-Dec-93           $3.896
24-Mar-93            $5.167   22-Jun-93          $4.500    21-Sep-93          $5.208   21-Dec-93           $3.875
25-Mar-93            $5.208   23-Jun-93          $4.500    22-Sep-93          $5.313   22-Dec-93           $3.938
26-Mar-93            $5.167   24-Jun-93          $4.625    23-Sep-93          $5.396   23-Dec-93           $4.021
29-Mar-93            $5.125   25-Jun-93          $4.750    24-Sep-93          $5.354   27-Dec-93           $4.000
30-Mar-93            $5.125   28-Jun-93          $4.938    27-Sep-93          $5.375   28-Dec-93           $4.104
31-Mar-93            $5.333   29-Jun-93          $4.896    28-Sep-93          $5.521   29-Dec-93           $4.208
                              30-Jun-93          $5.104    29-Sep-93          $5.500   30-Dec-93           $4.146
                                                           30-Sep-93          $5.417   31-Dec-93           $4.188




                                                                                              Source: Bloomberg
COUNTRYWIDE FINANCIAL CORPORATION
                                          HISTORICAL CLOSING PRICE
 Date       Closing Price        Date    Closing Price        Date    Closing Price      Date      Closing Price
 3-Jan-94            $4.000     4-Apr-94         $3.813      1-Jul-94         $3.563    3-Oct-94           $3.531
 4-Jan-94            $3.917     5-Apr-94         $3.917      5-Jul-94         $3.531    4-Oct-94           $3.469
 5-Jan-94            $4.083     6-Apr-94         $3.938      6-Jul-94         $3.563    5-Oct-94           $3.469
 6-Jan-94            $4.000     7-Apr-94         $3.938      7-Jul-94         $3.594    6-Oct-94           $3.531
 7-Jan-94            $4.042     8-Apr-94         $3.896      8-Jul-94         $3.469    7-Oct-94           $3.563
10-Jan-94            $4.125    11-Apr-94         $3.833     11-Jul-94         $3.438   10-Oct-94           $3.500
11-Jan-94            $4.167    12-Apr-94         $3.792     12-Jul-94         $3.438   11-Oct-94           $3.531
12-Jan-94            $4.333    13-Apr-94         $3.667     13-Jul-94         $3.406   12-Oct-94           $3.594
13-Jan-94            $4.250    14-Apr-94         $3.604     14-Jul-94         $3.500   13-Oct-94           $3.656
14-Jan-94            $4.250    15-Apr-94         $3.542     15-Jul-94         $3.500   14-Oct-94           $3.719
17-Jan-94            $4.292    18-Apr-94         $3.521     18-Jul-94         $3.656   17-Oct-94           $3.656
18-Jan-94            $4.271    19-Apr-94         $3.500     19-Jul-94         $3.531   18-Oct-94           $3.594
19-Jan-94            $4.208    20-Apr-94         $3.417     20-Jul-94         $3.469   19-Oct-94           $3.563
20-Jan-94            $4.271    21-Apr-94         $3.563     21-Jul-94         $3.438   20-Oct-94           $3.594
21-Jan-94            $4.208    22-Apr-94         $3.417     22-Jul-94         $3.469   21-Oct-94           $3.625
24-Jan-94            $4.271    25-Apr-94         $3.542     25-Jul-94         $3.500   24-Oct-94           $3.594
25-Jan-94            $4.229    26-Apr-94         $3.542     26-Jul-94         $3.469   25-Oct-94           $3.625
26-Jan-94            $4.229    28-Apr-94         $3.563     27-Jul-94         $3.500   26-Oct-94           $3.594
27-Jan-94            $4.292    29-Apr-94         $3.521     28-Jul-94         $3.500   27-Oct-94           $3.625
28-Jan-94            $4.396    2-May-94          $3.646     29-Jul-94         $3.531   28-Oct-94           $3.719
31-Jan-94            $4.333    3-May-94          $3.604     1-Aug-94          $3.594   31-Oct-94           $3.688
 1-Feb-94            $4.333    4-May-94          $3.750     2-Aug-94          $3.563    1-Nov-94           $3.625
 2-Feb-94            $4.521    5-May-94          $3.813     3-Aug-94          $3.688    2-Nov-94           $3.594
 3-Feb-94            $4.604    6-May-94          $3.781     4-Aug-94          $3.719    3-Nov-94           $3.750
 4-Feb-94            $4.396    9-May-94          $3.594     5-Aug-94          $3.688    4-Nov-94           $3.750
 7-Feb-94            $4.375   10-May-94          $3.500     8-Aug-94          $3.594    7-Nov-94           $3.688
 8-Feb-94            $4.604   11-May-94          $3.438     9-Aug-94          $3.500    8-Nov-94           $3.719
 9-Feb-94            $4.563   12-May-94          $3.469    10-Aug-94          $3.563    9-Nov-94           $3.625
10-Feb-94            $4.479   13-May-94          $4.031    11-Aug-94          $3.500   10-Nov-94           $3.625
11-Feb-94            $4.500   16-May-94          $3.938    12-Aug-94          $3.594   11-Nov-94           $3.594
14-Feb-94            $4.500   17-May-94          $4.031    15-Aug-94          $3.719   14-Nov-94           $3.594
15-Feb-94            $4.438   18-May-94          $4.094    16-Aug-94          $3.688   15-Nov-94           $3.594
16-Feb-94            $4.417   19-May-94          $4.000    17-Aug-94          $3.688   16-Nov-94           $3.500
17-Feb-94            $4.396   20-May-94          $3.938    18-Aug-94          $3.563   17-Nov-94           $3.531
18-Feb-94            $4.375   23-May-94          $4.000    19-Aug-94          $3.688   18-Nov-94           $3.500
22-Feb-94            $4.250   24-May-94          $4.000    22-Aug-94          $3.688   21-Nov-94           $3.469
23-Feb-94            $4.208   25-May-94          $3.969    23-Aug-94          $3.813   22-Nov-94           $3.406
24-Feb-94            $4.083   26-May-94          $4.000    24-Aug-94          $3.906   23-Nov-94           $3.469
25-Feb-94            $4.146   27-May-94          $4.000    25-Aug-94          $3.781   25-Nov-94           $3.500
28-Feb-94            $4.167   31-May-94          $4.250    26-Aug-94          $3.813   28-Nov-94           $3.500
 1-Mar-94            $4.125     1-Jun-94         $4.156    29-Aug-94          $3.781   29-Nov-94           $3.531
 2-Mar-94            $4.021     2-Jun-94         $4.188    30-Aug-94          $3.750   30-Nov-94           $3.563
 3-Mar-94            $4.063     3-Jun-94         $4.375    31-Aug-94          $3.719    1-Dec-94           $3.469
 4-Mar-94            $4.063     6-Jun-94         $4.344     1-Sep-94          $3.688    2-Dec-94           $3.531
 7-Mar-94            $4.125     7-Jun-94         $4.625     2-Sep-94          $3.594    5-Dec-94           $3.500
 8-Mar-94            $4.188     8-Jun-94         $4.438     6-Sep-94          $3.625    6-Dec-94           $3.469
 9-Mar-94            $4.188     9-Jun-94         $4.344     7-Sep-94          $3.656    7-Dec-94           $3.438
10-Mar-94            $4.104   10-Jun-94          $4.313     8-Sep-94          $3.719    8-Dec-94           $3.406
11-Mar-94            $4.250   13-Jun-94          $4.250     9-Sep-94          $3.719    9-Dec-94           $3.313
14-Mar-94            $4.208   14-Jun-94          $3.875    12-Sep-94          $3.625   12-Dec-94           $3.250
15-Mar-94            $4.208   15-Jun-94          $3.844    13-Sep-94          $3.625   13-Dec-94           $3.281
16-Mar-94            $4.229   16-Jun-94          $3.813    14-Sep-94          $3.656   14-Dec-94           $3.219
17-Mar-94            $4.146   17-Jun-94          $3.750    15-Sep-94          $3.531   15-Dec-94           $3.250
18-Mar-94            $4.125   20-Jun-94          $3.625    16-Sep-94          $3.531   16-Dec-94           $3.250
21-Mar-94            $3.958   21-Jun-94          $3.656    19-Sep-94          $3.594   19-Dec-94           $3.219
22-Mar-94            $3.958   22-Jun-94          $3.625    20-Sep-94          $3.625   20-Dec-94           $3.156
23-Mar-94            $4.083   23-Jun-94          $3.500    21-Sep-94          $3.531   21-Dec-94           $3.188
24-Mar-94            $4.000   24-Jun-94          $3.500    22-Sep-94          $3.500   22-Dec-94           $3.156
25-Mar-94            $4.125   27-Jun-94          $3.625    23-Sep-94          $3.563   23-Dec-94           $3.188
28-Mar-94            $4.146   28-Jun-94          $3.625    26-Sep-94          $3.594   27-Dec-94           $3.313
29-Mar-94            $4.083   29-Jun-94          $3.563    27-Sep-94          $3.531   28-Dec-94           $3.188
30-Mar-94            $4.063   30-Jun-94          $3.594    28-Sep-94          $3.563   29-Dec-94           $3.188
31-Mar-94            $4.000                                29-Sep-94          $3.563   30-Dec-94           $3.219
                                                           30-Sep-94          $3.531




                                                                                              Source: Bloomberg
COUNTRYWIDE FINANCIAL CORPORATION
                                          HISTORICAL CLOSING PRICE
 Date       Closing Price        Date    Closing Price        Date    Closing Price      Date    Closing Price
 3-Jan-95            $3.156     3-Apr-95         $4.406      3-Jul-95         $5.281    2-Oct-95         $5.969
 4-Jan-95            $3.250     4-Apr-95         $4.344      5-Jul-95         $5.344    3-Oct-95         $5.969
 5-Jan-95            $3.219     5-Apr-95         $4.344      6-Jul-95         $5.438    4-Oct-95         $6.063
 6-Jan-95            $3.188     6-Apr-95         $4.438      7-Jul-95         $5.563    5-Oct-95         $6.063
 9-Jan-95            $3.156     7-Apr-95         $4.469     10-Jul-95         $5.750    6-Oct-95         $5.969
10-Jan-95            $3.156    10-Apr-95         $4.469     11-Jul-95         $5.688    9-Oct-95         $5.938
11-Jan-95            $3.219    11-Apr-95         $4.500     12-Jul-95         $5.781   10-Oct-95         $5.875
12-Jan-95            $3.250    12-Apr-95         $4.563     13-Jul-95         $5.688   11-Oct-95         $6.094
13-Jan-95            $3.281    13-Apr-95         $4.656     14-Jul-95         $5.688   12-Oct-95         $6.375
16-Jan-95            $3.438    17-Apr-95         $4.594     17-Jul-95         $5.688   13-Oct-95         $6.500
17-Jan-95            $3.438    18-Apr-95         $4.531     18-Jul-95         $5.594   16-Oct-95         $6.438
18-Jan-95            $3.469    19-Apr-95         $4.438     19-Jul-95         $5.250   17-Oct-95         $6.281
19-Jan-95            $3.438    20-Apr-95         $4.500     20-Jul-95         $5.406   18-Oct-95         $6.219
20-Jan-95            $3.375    21-Apr-95         $4.438     21-Jul-95         $5.313   19-Oct-95         $6.125
23-Jan-95            $3.344    24-Apr-95         $4.469     24-Jul-95         $5.375   20-Oct-95         $6.000
24-Jan-95            $3.344    25-Apr-95         $4.500     25-Jul-95         $5.656   23-Oct-95         $5.938
25-Jan-95            $3.375    26-Apr-95         $4.594     26-Jul-95         $5.531   24-Oct-95         $5.844
26-Jan-95            $3.406    27-Apr-95         $4.594     27-Jul-95         $5.656   25-Oct-95         $5.625
27-Jan-95            $3.500    28-Apr-95         $4.594     28-Jul-95         $5.531   26-Oct-95         $5.688
30-Jan-95            $3.500    1-May-95          $4.594     31-Jul-95         $5.563   27-Oct-95         $5.844
31-Jan-95            $3.469    2-May-95          $4.719     1-Aug-95          $5.500   30-Oct-95         $5.656
 1-Feb-95            $3.563    3-May-95          $4.844     2-Aug-95          $5.531   31-Oct-95         $5.531
 2-Feb-95            $3.594    4-May-95          $4.875     3-Aug-95          $5.531    1-Nov-95         $5.906
 3-Feb-95            $3.719    5-May-95          $5.063     4-Aug-95          $5.563    2-Nov-95         $5.844
 6-Feb-95            $3.781    8-May-95          $4.938     7-Aug-95          $5.469    3-Nov-95         $5.969
 7-Feb-95            $3.750    9-May-95          $4.813     8-Aug-95          $5.500    6-Nov-95         $5.969
 8-Feb-95            $3.750   10-May-95          $4.875     9-Aug-95          $5.375    7-Nov-95         $5.938
 9-Feb-95            $3.688   11-May-95          $4.781    10-Aug-95          $5.406    8-Nov-95         $6.063
10-Feb-95            $3.656   12-May-95          $4.750    11-Aug-95          $5.281    9-Nov-95         $6.094
13-Feb-95            $3.750   15-May-95          $4.906    14-Aug-95          $5.375   10-Nov-95         $6.031
14-Feb-95            $3.750   16-May-95          $5.031    15-Aug-95          $5.375   13-Nov-95         $5.875
15-Feb-95            $3.688   17-May-95          $4.906    16-Aug-95          $5.344   14-Nov-95         $5.875
16-Feb-95            $3.688   18-May-95          $4.875    17-Aug-95          $5.469   15-Nov-95         $5.875
17-Feb-95            $3.781   19-May-95          $4.750    18-Aug-95          $5.500   16-Nov-95         $6.094
21-Feb-95            $3.750   22-May-95          $4.750    21-Aug-95          $5.438   17-Nov-95         $6.219
22-Feb-95            $3.781   23-May-95          $4.719    22-Aug-95          $5.344   20-Nov-95         $6.188
23-Feb-95            $3.875   24-May-95          $4.688    23-Aug-95          $5.281   21-Nov-95         $6.188
24-Feb-95            $4.031   25-May-95          $4.719    24-Aug-95          $5.313   22-Nov-95         $5.938
27-Feb-95            $4.000   26-May-95          $4.688    25-Aug-95          $5.469   24-Nov-95         $5.938
28-Feb-95            $4.063   30-May-95          $4.563    28-Aug-95          $5.500   27-Nov-95         $5.625
 1-Mar-95            $4.000   31-May-95          $4.656    29-Aug-95          $5.531   28-Nov-95         $5.125
 2-Mar-95            $3.969     1-Jun-95         $4.688    30-Aug-95          $5.469   29-Nov-95         $5.344
 3-Mar-95            $4.000     2-Jun-95         $4.875    31-Aug-95          $5.500   30-Nov-95         $5.531
 6-Mar-95            $3.969     5-Jun-95         $4.938     1-Sep-95          $5.531    1-Dec-95         $5.375
 7-Mar-95            $3.969     6-Jun-95         $5.000     5-Sep-95          $5.594    4-Dec-95         $5.438
 8-Mar-95            $3.969     7-Jun-95         $4.813     6-Sep-95          $5.406    5-Dec-95         $5.469
 9-Mar-95            $3.969     8-Jun-95         $4.875     7-Sep-95          $5.344    6-Dec-95         $5.563
10-Mar-95            $3.969     9-Jun-95         $4.625     8-Sep-95          $5.500    7-Dec-95         $5.375
13-Mar-95            $4.000   12-Jun-95          $4.969    11-Sep-95          $5.594    8-Dec-95         $5.438
14-Mar-95            $4.094   13-Jun-95          $5.219    12-Sep-95          $5.594   11-Dec-95         $5.438
15-Mar-95            $4.125   14-Jun-95          $5.219    13-Sep-95          $6.125   12-Dec-95         $5.344
16-Mar-95            $4.156   15-Jun-95          $5.250    14-Sep-95          $5.938   13-Dec-95         $5.031
17-Mar-95            $4.156   16-Jun-95          $5.250    15-Sep-95          $6.000   14-Dec-95         $5.063
20-Mar-95            $4.156   19-Jun-95          $5.469    18-Sep-95          $5.969   15-Dec-95         $5.094
21-Mar-95            $4.156   20-Jun-95          $5.594    19-Sep-95          $6.063   18-Dec-95         $4.750
22-Mar-95            $4.375   21-Jun-95          $5.719    20-Sep-95          $6.125   19-Dec-95         $5.031
23-Mar-95            $4.375   22-Jun-95          $5.500    21-Sep-95          $5.844   20-Dec-95         $5.250
24-Mar-95            $4.469   23-Jun-95          $5.344    22-Sep-95          $5.875   21-Dec-95         $5.094
27-Mar-95            $4.531   26-Jun-95          $5.469    25-Sep-95          $5.906   22-Dec-95         $5.188
28-Mar-95            $4.469   27-Jun-95          $5.250    26-Sep-95          $5.813   26-Dec-95         $5.344
29-Mar-95            $4.375   28-Jun-95          $5.219    27-Sep-95          $5.813   27-Dec-95         $5.281
30-Mar-95            $4.375   29-Jun-95          $5.156    28-Sep-95          $5.781   28-Dec-95         $5.156
31-Mar-95            $4.344   30-Jun-95          $5.250    29-Sep-95          $5.813   29-Dec-95         $5.406




                                                                                              Source: Bloomberg
 countrywide  historical stock price
 countrywide  historical stock price
 countrywide  historical stock price
 countrywide  historical stock price
 countrywide  historical stock price
 countrywide  historical stock price
 countrywide  historical stock price
 countrywide  historical stock price
 countrywide  historical stock price
 countrywide  historical stock price
 countrywide  historical stock price
 countrywide  historical stock price
 countrywide  historical stock price

More Related Content

Viewers also liked

Manuel pietra icgfm conference closing remarks
Manuel pietra icgfm conference closing remarksManuel pietra icgfm conference closing remarks
Manuel pietra icgfm conference closing remarks
icgfmconference
 
Resources | Campus Admin & Leadership DG
Resources | Campus Admin & Leadership DGResources | Campus Admin & Leadership DG
Resources | Campus Admin & Leadership DG
leederk
 
How To Make A Great Pbj
How To Make A Great PbjHow To Make A Great Pbj
How To Make A Great Pbj
guestd4d48
 
Iarna 2012 la malul marii iubite
Iarna 2012 la malul marii iubiteIarna 2012 la malul marii iubite
Iarna 2012 la malul marii iubite
Cristiana Toma
 
John DeereMedia Release & Financials 2006 3rd
 John DeereMedia Release & Financials 2006 3rd  John DeereMedia Release & Financials 2006 3rd
John DeereMedia Release & Financials 2006 3rd
finance11
 
Nobody Loses All The Time
Nobody Loses All The TimeNobody Loses All The Time
Nobody Loses All The Time
egermann
 
2006 Nationwide Financial Annual Report
2006 Nationwide Financial Annual Report2006 Nationwide Financial Annual Report
2006 Nationwide Financial Annual Report
finance11
 
Les pastores i els pastors 2n
Les pastores i els pastors 2nLes pastores i els pastors 2n
Les pastores i els pastors 2n
guest04fcac
 
nationwide 1Q06 Statistical Supplement
nationwide 	1Q06 Statistical Supplementnationwide 	1Q06 Statistical Supplement
nationwide 1Q06 Statistical Supplement
finance11
 
Dominio Activo Positivo
Dominio Activo PositivoDominio Activo Positivo
Dominio Activo Positivo
venusiana
 
Solving Literal Equations And Compound Inequalities.pdf
Solving Literal Equations And Compound Inequalities.pdfSolving Literal Equations And Compound Inequalities.pdf
Solving Literal Equations And Compound Inequalities.pdf
bwlomas
 
Horario Examenes Finales Educacion Ii Modulo
Horario Examenes Finales  Educacion Ii ModuloHorario Examenes Finales  Educacion Ii Modulo
Horario Examenes Finales Educacion Ii Modulo
marthcita
 
Thompson Capabilities Presentation V2
Thompson Capabilities Presentation V2Thompson Capabilities Presentation V2
Thompson Capabilities Presentation V2
sstreettcook
 
osasun asistentzia 5 ariketaren sententzia
osasun asistentzia 5 ariketaren sententziaosasun asistentzia 5 ariketaren sententzia
osasun asistentzia 5 ariketaren sententzia
txikitxo
 
Stadtrundgang
StadtrundgangStadtrundgang
Stadtrundgang
Elenija
 
Galva Christian Church
Galva Christian ChurchGalva Christian Church
Galva Christian Church
Justin_Osborn
 

Viewers also liked (20)

Manuel pietra icgfm conference closing remarks
Manuel pietra icgfm conference closing remarksManuel pietra icgfm conference closing remarks
Manuel pietra icgfm conference closing remarks
 
Resources | Campus Admin & Leadership DG
Resources | Campus Admin & Leadership DGResources | Campus Admin & Leadership DG
Resources | Campus Admin & Leadership DG
 
How To Make A Great Pbj
How To Make A Great PbjHow To Make A Great Pbj
How To Make A Great Pbj
 
Iarna 2012 la malul marii iubite
Iarna 2012 la malul marii iubiteIarna 2012 la malul marii iubite
Iarna 2012 la malul marii iubite
 
John DeereMedia Release & Financials 2006 3rd
 John DeereMedia Release & Financials 2006 3rd  John DeereMedia Release & Financials 2006 3rd
John DeereMedia Release & Financials 2006 3rd
 
Nobody Loses All The Time
Nobody Loses All The TimeNobody Loses All The Time
Nobody Loses All The Time
 
2006 Nationwide Financial Annual Report
2006 Nationwide Financial Annual Report2006 Nationwide Financial Annual Report
2006 Nationwide Financial Annual Report
 
Les pastores i els pastors 2n
Les pastores i els pastors 2nLes pastores i els pastors 2n
Les pastores i els pastors 2n
 
La Anorexia
La AnorexiaLa Anorexia
La Anorexia
 
Paradox
ParadoxParadox
Paradox
 
nationwide 1Q06 Statistical Supplement
nationwide 	1Q06 Statistical Supplementnationwide 	1Q06 Statistical Supplement
nationwide 1Q06 Statistical Supplement
 
Dominio Activo Positivo
Dominio Activo PositivoDominio Activo Positivo
Dominio Activo Positivo
 
Solving Literal Equations And Compound Inequalities.pdf
Solving Literal Equations And Compound Inequalities.pdfSolving Literal Equations And Compound Inequalities.pdf
Solving Literal Equations And Compound Inequalities.pdf
 
Horario Examenes Finales Educacion Ii Modulo
Horario Examenes Finales  Educacion Ii ModuloHorario Examenes Finales  Educacion Ii Modulo
Horario Examenes Finales Educacion Ii Modulo
 
KR2 Kyocera User Guide
KR2 Kyocera User GuideKR2 Kyocera User Guide
KR2 Kyocera User Guide
 
Thompson Capabilities Presentation V2
Thompson Capabilities Presentation V2Thompson Capabilities Presentation V2
Thompson Capabilities Presentation V2
 
Imposible...
Imposible...Imposible...
Imposible...
 
osasun asistentzia 5 ariketaren sententzia
osasun asistentzia 5 ariketaren sententziaosasun asistentzia 5 ariketaren sententzia
osasun asistentzia 5 ariketaren sententzia
 
Stadtrundgang
StadtrundgangStadtrundgang
Stadtrundgang
 
Galva Christian Church
Galva Christian ChurchGalva Christian Church
Galva Christian Church
 

Similar to countrywide historical stock price

Mortgages
MortgagesMortgages
Mortgages
ukabuka
 
YEAR BY YEAR EXPENSE EXCEPTIONS 12-8-14
YEAR BY YEAR EXPENSE EXCEPTIONS 12-8-14YEAR BY YEAR EXPENSE EXCEPTIONS 12-8-14
YEAR BY YEAR EXPENSE EXCEPTIONS 12-8-14
Erma Garcia
 
Irrigation demand
Irrigation demandIrrigation demand
Irrigation demand
J C
 
Projected budgeting 2015 FHC AUSTRALIA OCEANIA
Projected budgeting 2015 FHC AUSTRALIA OCEANIAProjected budgeting 2015 FHC AUSTRALIA OCEANIA
Projected budgeting 2015 FHC AUSTRALIA OCEANIA
Fabrice CLAMAGIRAND
 
Projected budgeting 2016 FHC E'UNITED STATES'E
Projected budgeting 2016 FHC E'UNITED STATES'EProjected budgeting 2016 FHC E'UNITED STATES'E
Projected budgeting 2016 FHC E'UNITED STATES'E
Fabrice CLAMAGIRAND
 
1 projected budgeting 2016 FHC Z'DUBLIN'I
1 projected budgeting 2016 FHC Z'DUBLIN'I1 projected budgeting 2016 FHC Z'DUBLIN'I
1 projected budgeting 2016 FHC Z'DUBLIN'I
Fabrice CLAMAGIRAND
 
2 projected budgeting 2016 FHC P'VEGAS'M
2 projected budgeting 2016 FHC P'VEGAS'M2 projected budgeting 2016 FHC P'VEGAS'M
2 projected budgeting 2016 FHC P'VEGAS'M
Fabrice CLAMAGIRAND
 
1 projected budgeting 2016 FHC P'VEGAS'M
1 projected budgeting 2016 FHC P'VEGAS'M1 projected budgeting 2016 FHC P'VEGAS'M
1 projected budgeting 2016 FHC P'VEGAS'M
Fabrice CLAMAGIRAND
 
Projected budgeting 2015 FHC E'UNITED STATES'E
Projected budgeting 2015 FHC E'UNITED STATES'EProjected budgeting 2015 FHC E'UNITED STATES'E
Projected budgeting 2015 FHC E'UNITED STATES'E
Fabrice CLAMAGIRAND
 

Similar to countrywide historical stock price (20)

Year savings
Year savingsYear savings
Year savings
 
Mortgages
MortgagesMortgages
Mortgages
 
YEAR BY YEAR EXPENSE EXCEPTIONS 12-8-14
YEAR BY YEAR EXPENSE EXCEPTIONS 12-8-14YEAR BY YEAR EXPENSE EXCEPTIONS 12-8-14
YEAR BY YEAR EXPENSE EXCEPTIONS 12-8-14
 
Irrigation demand
Irrigation demandIrrigation demand
Irrigation demand
 
Feasibility study of old age home
Feasibility study of old age homeFeasibility study of old age home
Feasibility study of old age home
 
FHC DAUSTRALIAP 2017
FHC DAUSTRALIAP 2017FHC DAUSTRALIAP 2017
FHC DAUSTRALIAP 2017
 
Projected budgeting 2015 FHC AUSTRALIA OCEANIA
Projected budgeting 2015 FHC AUSTRALIA OCEANIAProjected budgeting 2015 FHC AUSTRALIA OCEANIA
Projected budgeting 2015 FHC AUSTRALIA OCEANIA
 
Natural Resource Financing Book
Natural Resource Financing BookNatural Resource Financing Book
Natural Resource Financing Book
 
Projected budgeting 2016 FHC E'UNITED STATES'E
Projected budgeting 2016 FHC E'UNITED STATES'EProjected budgeting 2016 FHC E'UNITED STATES'E
Projected budgeting 2016 FHC E'UNITED STATES'E
 
FHC EUNITEDSTATESE 2017
FHC EUNITEDSTATESE 2017FHC EUNITEDSTATESE 2017
FHC EUNITEDSTATESE 2017
 
FHC Z DUBLIN I 2017
FHC Z DUBLIN I 2017FHC Z DUBLIN I 2017
FHC Z DUBLIN I 2017
 
Planta de agua
Planta de aguaPlanta de agua
Planta de agua
 
1 projected budgeting 2016 FHC Z'DUBLIN'I
1 projected budgeting 2016 FHC Z'DUBLIN'I1 projected budgeting 2016 FHC Z'DUBLIN'I
1 projected budgeting 2016 FHC Z'DUBLIN'I
 
FHC P VEGAS M 2017
FHC P VEGAS M 2017FHC P VEGAS M 2017
FHC P VEGAS M 2017
 
2 projected budgeting 2016 FHC P'VEGAS'M
2 projected budgeting 2016 FHC P'VEGAS'M2 projected budgeting 2016 FHC P'VEGAS'M
2 projected budgeting 2016 FHC P'VEGAS'M
 
1 projected budgeting 2016 FHC P'VEGAS'M
1 projected budgeting 2016 FHC P'VEGAS'M1 projected budgeting 2016 FHC P'VEGAS'M
1 projected budgeting 2016 FHC P'VEGAS'M
 
FHC P VEGAS M 2017
FHC P VEGAS M 2017FHC P VEGAS M 2017
FHC P VEGAS M 2017
 
Presupuesto de amilkar
Presupuesto de amilkarPresupuesto de amilkar
Presupuesto de amilkar
 
Projected budgeting 2015 FHC E'UNITED STATES'E
Projected budgeting 2015 FHC E'UNITED STATES'EProjected budgeting 2015 FHC E'UNITED STATES'E
Projected budgeting 2015 FHC E'UNITED STATES'E
 
FHC EUNITEDSTATESE 2017
FHC EUNITEDSTATESE 2017FHC EUNITEDSTATESE 2017
FHC EUNITEDSTATESE 2017
 

More from finance11

AMR Merrill Lynch Pres.
AMR Merrill Lynch Pres.AMR Merrill Lynch Pres.
AMR Merrill Lynch Pres.
finance11
 
Calyon Conference Slides
	Calyon Conference Slides	Calyon Conference Slides
Calyon Conference Slides
finance11
 
Credit Suisse Group Global Airline Conference Presentation
	Credit Suisse Group Global Airline Conference Presentation	Credit Suisse Group Global Airline Conference Presentation
Credit Suisse Group Global Airline Conference Presentation
finance11
 
AMR 2004 Proxy Statement
AMR 2004 Proxy StatementAMR 2004 Proxy Statement
AMR 2004 Proxy Statement
finance11
 
AMR 2005 Proxy Statement
AMR 	2005 Proxy StatementAMR 	2005 Proxy Statement
AMR 2005 Proxy Statement
finance11
 
AMR 2006 Proxy Statement
AMR 	2006 Proxy StatementAMR 	2006 Proxy Statement
AMR 2006 Proxy Statement
finance11
 
AMR 2006 Shareholders’ Meeting Voting Results
AMR 	2006 Shareholders’ Meeting Voting ResultsAMR 	2006 Shareholders’ Meeting Voting Results
AMR 2006 Shareholders’ Meeting Voting Results
finance11
 
AMR 2007 Proxy Statement
AMR 	2007 Proxy StatementAMR 	2007 Proxy Statement
AMR 2007 Proxy Statement
finance11
 
AMR 2007 Shareholders’ Meeting Voting Results
AMR 2007 Shareholders’ Meeting Voting ResultsAMR 2007 Shareholders’ Meeting Voting Results
AMR 2007 Shareholders’ Meeting Voting Results
finance11
 
AMR 2008 Proxy Statement
AMR 	2008 Proxy StatementAMR 	2008 Proxy Statement
AMR 2008 Proxy Statement
finance11
 
AMR 2008 Shareholders’ Meeting Voting Results
AMR 2008 Shareholders’ Meeting Voting ResultsAMR 2008 Shareholders’ Meeting Voting Results
AMR 2008 Shareholders’ Meeting Voting Results
finance11
 
AMR Annual Report 1997
AMR Annual Report 1997AMR Annual Report 1997
AMR Annual Report 1997
finance11
 
AMR Annual Report 1998
AMR Annual Report 1998AMR Annual Report 1998
AMR Annual Report 1998
finance11
 
AMR Annual Report 1999
AMR Annual Report 1999AMR Annual Report 1999
AMR Annual Report 1999
finance11
 
AMR Annual Report 2000
AMR Annual Report 2000AMR Annual Report 2000
AMR Annual Report 2000
finance11
 
AMR Annual Report 2001
AMR Annual Report 2001AMR Annual Report 2001
AMR Annual Report 2001
finance11
 
AMR Annual Report 2002
AMR Annual Report 2002AMR Annual Report 2002
AMR Annual Report 2002
finance11
 
AMR Annual Report 2003
AMR Annual Report 2003AMR Annual Report 2003
AMR Annual Report 2003
finance11
 
AMR Annual Report 2004
AMR Annual Report 2004AMR Annual Report 2004
AMR Annual Report 2004
finance11
 
AMR Annual Report 2005
AMR Annual Report 2005AMR Annual Report 2005
AMR Annual Report 2005
finance11
 

More from finance11 (20)

AMR Merrill Lynch Pres.
AMR Merrill Lynch Pres.AMR Merrill Lynch Pres.
AMR Merrill Lynch Pres.
 
Calyon Conference Slides
	Calyon Conference Slides	Calyon Conference Slides
Calyon Conference Slides
 
Credit Suisse Group Global Airline Conference Presentation
	Credit Suisse Group Global Airline Conference Presentation	Credit Suisse Group Global Airline Conference Presentation
Credit Suisse Group Global Airline Conference Presentation
 
AMR 2004 Proxy Statement
AMR 2004 Proxy StatementAMR 2004 Proxy Statement
AMR 2004 Proxy Statement
 
AMR 2005 Proxy Statement
AMR 	2005 Proxy StatementAMR 	2005 Proxy Statement
AMR 2005 Proxy Statement
 
AMR 2006 Proxy Statement
AMR 	2006 Proxy StatementAMR 	2006 Proxy Statement
AMR 2006 Proxy Statement
 
AMR 2006 Shareholders’ Meeting Voting Results
AMR 	2006 Shareholders’ Meeting Voting ResultsAMR 	2006 Shareholders’ Meeting Voting Results
AMR 2006 Shareholders’ Meeting Voting Results
 
AMR 2007 Proxy Statement
AMR 	2007 Proxy StatementAMR 	2007 Proxy Statement
AMR 2007 Proxy Statement
 
AMR 2007 Shareholders’ Meeting Voting Results
AMR 2007 Shareholders’ Meeting Voting ResultsAMR 2007 Shareholders’ Meeting Voting Results
AMR 2007 Shareholders’ Meeting Voting Results
 
AMR 2008 Proxy Statement
AMR 	2008 Proxy StatementAMR 	2008 Proxy Statement
AMR 2008 Proxy Statement
 
AMR 2008 Shareholders’ Meeting Voting Results
AMR 2008 Shareholders’ Meeting Voting ResultsAMR 2008 Shareholders’ Meeting Voting Results
AMR 2008 Shareholders’ Meeting Voting Results
 
AMR Annual Report 1997
AMR Annual Report 1997AMR Annual Report 1997
AMR Annual Report 1997
 
AMR Annual Report 1998
AMR Annual Report 1998AMR Annual Report 1998
AMR Annual Report 1998
 
AMR Annual Report 1999
AMR Annual Report 1999AMR Annual Report 1999
AMR Annual Report 1999
 
AMR Annual Report 2000
AMR Annual Report 2000AMR Annual Report 2000
AMR Annual Report 2000
 
AMR Annual Report 2001
AMR Annual Report 2001AMR Annual Report 2001
AMR Annual Report 2001
 
AMR Annual Report 2002
AMR Annual Report 2002AMR Annual Report 2002
AMR Annual Report 2002
 
AMR Annual Report 2003
AMR Annual Report 2003AMR Annual Report 2003
AMR Annual Report 2003
 
AMR Annual Report 2004
AMR Annual Report 2004AMR Annual Report 2004
AMR Annual Report 2004
 
AMR Annual Report 2005
AMR Annual Report 2005AMR Annual Report 2005
AMR Annual Report 2005
 

Recently uploaded

Introduction to Economics II Chapter 28 Unemployment (1).pdf
Introduction to Economics II Chapter 28 Unemployment (1).pdfIntroduction to Economics II Chapter 28 Unemployment (1).pdf
Introduction to Economics II Chapter 28 Unemployment (1).pdf
Safa444074
 
Chapter Three Interest rates in the Financial System.ppt
Chapter Three Interest rates in the Financial System.pptChapter Three Interest rates in the Financial System.ppt
Chapter Three Interest rates in the Financial System.ppt
Kalkaye
 
GROUP 6 DUBAI.pptx basta amoa na dira dapita
GROUP 6 DUBAI.pptx basta amoa na dira dapitaGROUP 6 DUBAI.pptx basta amoa na dira dapita
GROUP 6 DUBAI.pptx basta amoa na dira dapita
JohnThomas845833
 
一比一原版UO毕业证渥太华大学毕业证成绩单如何办理
一比一原版UO毕业证渥太华大学毕业证成绩单如何办理一比一原版UO毕业证渥太华大学毕业证成绩单如何办理
一比一原版UO毕业证渥太华大学毕业证成绩单如何办理
yonemuk
 

Recently uploaded (20)

Introduction to Economics II Chapter 28 Unemployment (1).pdf
Introduction to Economics II Chapter 28 Unemployment (1).pdfIntroduction to Economics II Chapter 28 Unemployment (1).pdf
Introduction to Economics II Chapter 28 Unemployment (1).pdf
 
how do i sell pi coins in Pakistan at the best rate.
how do i sell pi coins in Pakistan at the best rate.how do i sell pi coins in Pakistan at the best rate.
how do i sell pi coins in Pakistan at the best rate.
 
Chapter Three Interest rates in the Financial System.ppt
Chapter Three Interest rates in the Financial System.pptChapter Three Interest rates in the Financial System.ppt
Chapter Three Interest rates in the Financial System.ppt
 
How to exchange my pi coins on HTX in 2024
How to exchange my pi coins on HTX in 2024How to exchange my pi coins on HTX in 2024
How to exchange my pi coins on HTX in 2024
 
Fintech Belgium General Assembly and Anniversary Event 2024
Fintech Belgium General Assembly and Anniversary Event 2024Fintech Belgium General Assembly and Anniversary Event 2024
Fintech Belgium General Assembly and Anniversary Event 2024
 
how can I sell my pi coins in China 2024.
how can I sell my pi coins in China 2024.how can I sell my pi coins in China 2024.
how can I sell my pi coins in China 2024.
 
where can I purchase things with pi coins online
where can I purchase things with pi coins onlinewhere can I purchase things with pi coins online
where can I purchase things with pi coins online
 
GROUP 6 DUBAI.pptx basta amoa na dira dapita
GROUP 6 DUBAI.pptx basta amoa na dira dapitaGROUP 6 DUBAI.pptx basta amoa na dira dapita
GROUP 6 DUBAI.pptx basta amoa na dira dapita
 
how to exchange pi coins for USD in 2024.
how to exchange pi coins for USD in 2024.how to exchange pi coins for USD in 2024.
how to exchange pi coins for USD in 2024.
 
Consumer rights and its importance and value
Consumer rights and its importance and valueConsumer rights and its importance and value
Consumer rights and its importance and value
 
how do i convert pi coins to usdt easily.
how do i convert pi coins to usdt easily.how do i convert pi coins to usdt easily.
how do i convert pi coins to usdt easily.
 
where can I sell pi coins at the best rate (Market Price)
where can I sell pi coins at the best rate (Market Price)where can I sell pi coins at the best rate (Market Price)
where can I sell pi coins at the best rate (Market Price)
 
Human Capital: Education and Health in Economic Development
Human Capital:  Education and Health      in Economic DevelopmentHuman Capital:  Education and Health      in Economic Development
Human Capital: Education and Health in Economic Development
 
Bond Bazaar Powerpoint Presentation in Details
Bond Bazaar Powerpoint Presentation in DetailsBond Bazaar Powerpoint Presentation in Details
Bond Bazaar Powerpoint Presentation in Details
 
Jio Financial service Multibagger 2024 from India stock Market
Jio Financial service  Multibagger 2024 from India stock MarketJio Financial service  Multibagger 2024 from India stock Market
Jio Financial service Multibagger 2024 from India stock Market
 
how do I get a legit pi buyer in the internet (2024)
how do I get a legit pi buyer in the internet (2024)how do I get a legit pi buyer in the internet (2024)
how do I get a legit pi buyer in the internet (2024)
 
how can I send my pi coins to Binance exchange
how can I send my pi coins to Binance exchangehow can I send my pi coins to Binance exchange
how can I send my pi coins to Binance exchange
 
How do I unlock my locked Pi coins fast.
How do I unlock my locked Pi coins fast.How do I unlock my locked Pi coins fast.
How do I unlock my locked Pi coins fast.
 
Can a Pi network coin ever be sold out: I am ready to sell mine.
Can a Pi network coin ever be sold out: I am ready to sell mine.Can a Pi network coin ever be sold out: I am ready to sell mine.
Can a Pi network coin ever be sold out: I am ready to sell mine.
 
一比一原版UO毕业证渥太华大学毕业证成绩单如何办理
一比一原版UO毕业证渥太华大学毕业证成绩单如何办理一比一原版UO毕业证渥太华大学毕业证成绩单如何办理
一比一原版UO毕业证渥太华大学毕业证成绩单如何办理
 

countrywide historical stock price

  • 1. COUNTRYWIDE FINANCIAL CORPORATION HISTORICAL CLOSING PRICE Date Closing Price Date Closing Price Date Closing Price Date Closing Price 3-Jan-83 $0.343 4-Apr-83 $0.533 1-Jul-83 $1.026 3-Oct-83 $0.531 4-Jan-83 $0.336 5-Apr-83 $0.519 5-Jul-83 $0.959 4-Oct-83 $0.576 5-Jan-83 $0.351 6-Apr-83 $0.497 6-Jul-83 $0.959 5-Oct-83 $0.642 6-Jan-83 $0.387 7-Apr-83 $0.519 7-Jul-83 $0.945 6-Oct-83 $0.627 7-Jan-83 $0.387 8-Apr-83 $0.526 8-Jul-83 $0.908 7-Oct-83 $0.642 10-Jan-83 $0.373 11-Apr-83 $0.533 11-Jul-83 $0.886 10-Oct-83 $0.590 11-Jan-83 $0.365 12-Apr-83 $0.533 12-Jul-83 $0.856 11-Oct-83 $0.576 12-Jan-83 $0.365 13-Apr-83 $0.563 13-Jul-83 $0.826 12-Oct-83 $0.546 13-Jan-83 $0.373 14-Apr-83 $0.592 14-Jul-83 $0.856 13-Oct-83 $0.553 14-Jan-83 $0.365 15-Apr-83 $0.577 15-Jul-83 $0.841 14-Oct-83 $0.546 17-Jan-83 $0.358 18-Apr-83 $0.599 18-Jul-83 $0.849 17-Oct-83 $0.568 18-Jan-83 $0.365 19-Apr-83 $0.585 19-Jul-83 $0.856 18-Oct-83 $0.517 19-Jan-83 $0.351 20-Apr-83 $0.585 20-Jul-83 $0.908 19-Oct-83 $0.509 20-Jan-83 $0.343 21-Apr-83 $0.606 21-Jul-83 $0.856 20-Oct-83 $0.480 21-Jan-83 $0.351 22-Apr-83 $0.614 22-Jul-83 $0.841 21-Oct-83 $0.487 24-Jan-83 $0.336 25-Apr-83 $0.585 25-Jul-83 $0.841 24-Oct-83 $0.472 25-Jan-83 $0.314 26-Apr-83 $0.606 26-Jul-83 $0.826 25-Oct-83 $0.502 26-Jan-83 $0.322 27-Apr-83 $0.577 27-Jul-83 $0.849 26-Oct-83 $0.480 27-Jan-83 $0.343 28-Apr-83 $0.592 28-Jul-83 $0.819 27-Oct-83 $0.472 28-Jan-83 $0.343 29-Apr-83 $0.592 29-Jul-83 $0.790 28-Oct-83 $0.458 31-Jan-83 $0.351 2-May-83 $0.585 1-Aug-83 $0.708 31-Oct-83 $0.494 1-Feb-83 $0.343 3-May-83 $0.585 2-Aug-83 $0.679 1-Nov-83 $0.517 2-Feb-83 $0.343 4-May-83 $0.585 3-Aug-83 $0.694 2-Nov-83 $0.524 3-Feb-83 $0.329 5-May-83 $0.621 4-Aug-83 $0.657 3-Nov-83 $0.524 4-Feb-83 $0.336 6-May-83 $0.665 5-Aug-83 $0.679 4-Nov-83 $0.472 7-Feb-83 $0.351 9-May-83 $0.658 8-Aug-83 $0.649 7-Nov-83 $0.465 8-Feb-83 $0.343 10-May-83 $0.658 9-Aug-83 $0.672 8-Nov-83 $0.480 9-Feb-83 $0.343 11-May-83 $0.628 10-Aug-83 $0.694 9-Nov-83 $0.472 10-Feb-83 $0.343 12-May-83 $0.665 11-Aug-83 $0.708 10-Nov-83 $0.553 11-Feb-83 $0.373 13-May-83 $0.687 12-Aug-83 $0.716 11-Nov-83 $0.583 14-Feb-83 $0.409 16-May-83 $0.658 15-Aug-83 $0.716 14-Nov-83 $0.561 15-Feb-83 $0.409 17-May-83 $0.672 16-Aug-83 $0.701 15-Nov-83 $0.561 16-Feb-83 $0.409 18-May-83 $0.672 17-Aug-83 $0.708 16-Nov-83 $0.539 17-Feb-83 $0.438 19-May-83 $0.679 18-Aug-83 $0.679 17-Nov-83 $0.539 18-Feb-83 $0.504 20-May-83 $0.643 19-Aug-83 $0.708 18-Nov-83 $0.546 22-Feb-83 $0.453 23-May-83 $0.636 22-Aug-83 $0.701 21-Nov-83 $0.539 23-Feb-83 $0.468 24-May-83 $0.665 23-Aug-83 $0.708 22-Nov-83 $0.531 24-Feb-83 $0.490 25-May-83 $0.643 24-Aug-83 $0.701 23-Nov-83 $0.561 25-Feb-83 $0.482 26-May-83 $0.643 25-Aug-83 $0.672 25-Nov-83 $0.546 28-Feb-83 $0.490 27-May-83 $0.658 26-Aug-83 $0.694 28-Nov-83 $0.539 1-Mar-83 $0.497 31-May-83 $0.628 29-Aug-83 $0.672 29-Nov-83 $0.553 2-Mar-83 $0.482 1-Jun-83 $0.650 30-Aug-83 $0.679 30-Nov-83 $0.561 3-Mar-83 $0.497 2-Jun-83 $0.650 31-Aug-83 $0.694 1-Dec-83 $0.561 4-Mar-83 $0.497 3-Jun-83 $0.658 1-Sep-83 $0.686 2-Dec-83 $0.546 7-Mar-83 $0.490 6-Jun-83 $0.643 2-Sep-83 $0.708 5-Dec-83 $0.531 8-Mar-83 $0.497 7-Jun-83 $0.658 6-Sep-83 $0.679 6-Dec-83 $0.517 9-Mar-83 $0.490 8-Jun-83 $0.628 7-Sep-83 $0.708 7-Dec-83 $0.531 10-Mar-83 $0.490 9-Jun-83 $0.628 8-Sep-83 $0.708 8-Dec-83 $0.531 11-Mar-83 $0.497 10-Jun-83 $0.636 9-Sep-83 $0.694 9-Dec-83 $0.517 14-Mar-83 $0.504 13-Jun-83 $0.694 12-Sep-83 $0.708 12-Dec-83 $0.517 15-Mar-83 $0.548 14-Jun-83 $0.694 13-Sep-83 $0.686 13-Dec-83 $0.509 16-Mar-83 $0.533 15-Jun-83 $0.731 14-Sep-83 $0.657 14-Dec-83 $0.502 17-Mar-83 $0.533 16-Jun-83 $0.745 15-Sep-83 $0.635 15-Dec-83 $0.502 18-Mar-83 $0.533 17-Jun-83 $0.745 16-Sep-83 $0.649 16-Dec-83 $0.472 21-Mar-83 $0.519 20-Jun-83 $0.760 19-Sep-83 $0.664 19-Dec-83 $0.458 22-Mar-83 $0.533 21-Jun-83 $0.833 20-Sep-83 $0.627 20-Dec-83 $0.465 23-Mar-83 $0.526 22-Jun-83 $0.855 21-Sep-83 $0.635 21-Dec-83 $0.487 24-Mar-83 $0.533 23-Jun-83 $0.935 22-Sep-83 $0.679 22-Dec-83 $0.465 25-Mar-83 $0.541 24-Jun-83 $0.935 23-Sep-83 $0.664 23-Dec-83 $0.465 28-Mar-83 $0.526 27-Jun-83 $0.964 26-Sep-83 $0.679 27-Dec-83 $0.458 29-Mar-83 $0.526 28-Jun-83 $0.915 27-Sep-83 $0.627 28-Dec-83 $0.472 30-Mar-83 $0.519 29-Jun-83 $0.967 28-Sep-83 $0.635 29-Dec-83 $0.472 31-Mar-83 $0.526 30-Jun-83 $0.974 29-Sep-83 $0.627 30-Dec-83 $0.480 30-Sep-83 $0.561 Source: Bloomberg
  • 2. COUNTRYWIDE FINANCIAL CORPORATION HISTORICAL CLOSING PRICE Date Closing Price Date Closing Price Date Closing Price Date Closing Price 3-Jan-84 $0.524 2-Apr-84 $0.422 2-Jul-84 $0.391 1-Oct-84 $0.452 4-Jan-84 $0.524 3-Apr-84 $0.422 3-Jul-84 $0.399 2-Oct-84 $0.429 5-Jan-84 $0.590 4-Apr-84 $0.414 5-Jul-84 $0.406 3-Oct-84 $0.422 6-Jan-84 $0.590 5-Apr-84 $0.391 6-Jul-84 $0.399 4-Oct-84 $0.422 9-Jan-84 $0.590 6-Apr-84 $0.369 9-Jul-84 $0.391 5-Oct-84 $0.430 10-Jan-84 $0.583 9-Apr-84 $0.361 10-Jul-84 $0.414 8-Oct-84 $0.430 11-Jan-84 $0.590 10-Apr-84 $0.376 11-Jul-84 $0.414 9-Oct-84 $0.430 12-Jan-84 $0.561 11-Apr-84 $0.376 12-Jul-84 $0.414 10-Oct-84 $0.445 13-Jan-84 $0.576 12-Apr-84 $0.399 13-Jul-84 $0.414 11-Oct-84 $0.438 16-Jan-84 $0.576 13-Apr-84 $0.406 16-Jul-84 $0.422 12-Oct-84 $0.453 17-Jan-84 $0.598 16-Apr-84 $0.422 17-Jul-84 $0.422 15-Oct-84 $0.438 18-Jan-84 $0.583 17-Apr-84 $0.414 18-Jul-84 $0.429 16-Oct-84 $0.438 19-Jan-84 $0.568 18-Apr-84 $0.406 19-Jul-84 $0.429 17-Oct-84 $0.438 20-Jan-84 $0.553 19-Apr-84 $0.406 20-Jul-84 $0.422 18-Oct-84 $0.491 23-Jan-84 $0.531 23-Apr-84 $0.406 23-Jul-84 $0.422 19-Oct-84 $0.468 24-Jan-84 $0.531 24-Apr-84 $0.414 24-Jul-84 $0.414 22-Oct-84 $0.484 25-Jan-84 $0.531 25-Apr-84 $0.414 25-Jul-84 $0.406 23-Oct-84 $0.491 26-Jan-84 $0.524 26-Apr-84 $0.429 26-Jul-84 $0.406 24-Oct-84 $0.476 27-Jan-84 $0.517 27-Apr-84 $0.422 27-Jul-84 $0.429 25-Oct-84 $0.484 30-Jan-84 $0.502 30-Apr-84 $0.406 30-Jul-84 $0.429 26-Oct-84 $0.484 31-Jan-84 $0.517 1-May-84 $0.414 31-Jul-84 $0.414 29-Oct-84 $0.484 1-Feb-84 $0.494 2-May-84 $0.422 1-Aug-84 $0.429 30-Oct-84 $0.468 2-Feb-84 $0.494 3-May-84 $0.422 2-Aug-84 $0.467 31-Oct-84 $0.461 3-Feb-84 $0.502 4-May-84 $0.414 3-Aug-84 $0.534 1-Nov-84 $0.484 6-Feb-84 $0.487 7-May-84 $0.422 6-Aug-84 $0.534 2-Nov-84 $0.476 7-Feb-84 $0.472 8-May-84 $0.414 7-Aug-84 $0.489 5-Nov-84 $0.461 8-Feb-84 $0.458 9-May-84 $0.406 8-Aug-84 $0.474 6-Nov-84 $0.461 9-Feb-84 $0.435 10-May-84 $0.406 9-Aug-84 $0.482 7-Nov-84 $0.468 10-Feb-84 $0.458 11-May-84 $0.406 10-Aug-84 $0.489 8-Nov-84 $0.468 13-Feb-84 $0.458 14-May-84 $0.399 13-Aug-84 $0.474 9-Nov-84 $0.461 14-Feb-84 $0.458 15-May-84 $0.391 14-Aug-84 $0.474 12-Nov-84 $0.468 15-Feb-84 $0.458 16-May-84 $0.414 15-Aug-84 $0.489 13-Nov-84 $0.438 16-Feb-84 $0.443 17-May-84 $0.391 16-Aug-84 $0.482 14-Nov-84 $0.445 17-Feb-84 $0.421 18-May-84 $0.361 17-Aug-84 $0.482 15-Nov-84 $0.422 21-Feb-84 $0.413 21-May-84 $0.376 20-Aug-84 $0.467 16-Nov-84 $0.430 22-Feb-84 $0.435 22-May-84 $0.384 21-Aug-84 $0.467 19-Nov-84 $0.407 23-Feb-84 $0.413 23-May-84 $0.369 22-Aug-84 $0.459 20-Nov-84 $0.422 24-Feb-84 $0.428 24-May-84 $0.369 23-Aug-84 $0.452 21-Nov-84 $0.430 27-Feb-84 $0.428 25-May-84 $0.361 24-Aug-84 $0.474 23-Nov-84 $0.453 28-Feb-84 $0.435 29-May-84 $0.354 27-Aug-84 $0.467 26-Nov-84 $0.430 29-Feb-84 $0.435 30-May-84 $0.339 28-Aug-84 $0.474 27-Nov-84 $0.430 1-Mar-84 $0.443 31-May-84 $0.361 29-Aug-84 $0.467 28-Nov-84 $0.430 2-Mar-84 $0.443 1-Jun-84 $0.376 30-Aug-84 $0.444 29-Nov-84 $0.422 5-Mar-84 $0.435 4-Jun-84 $0.399 31-Aug-84 $0.437 30-Nov-84 $0.384 6-Mar-84 $0.435 5-Jun-84 $0.391 4-Sep-84 $0.444 3-Dec-84 $0.376 7-Mar-84 $0.435 6-Jun-84 $0.399 5-Sep-84 $0.444 4-Dec-84 $0.369 8-Mar-84 $0.443 7-Jun-84 $0.399 6-Sep-84 $0.444 5-Dec-84 $0.422 9-Mar-84 $0.458 8-Jun-84 $0.391 7-Sep-84 $0.452 6-Dec-84 $0.422 12-Mar-84 $0.458 11-Jun-84 $0.399 10-Sep-84 $0.444 7-Dec-84 $0.445 13-Mar-84 $0.450 12-Jun-84 $0.391 11-Sep-84 $0.444 10-Dec-84 $0.415 14-Mar-84 $0.465 13-Jun-84 $0.399 12-Sep-84 $0.452 11-Dec-84 $0.392 15-Mar-84 $0.472 14-Jun-84 $0.391 13-Sep-84 $0.474 12-Dec-84 $0.376 16-Mar-84 $0.487 15-Jun-84 $0.384 14-Sep-84 $0.474 13-Dec-84 $0.399 19-Mar-84 $0.450 18-Jun-84 $0.369 17-Sep-84 $0.459 14-Dec-84 $0.407 20-Mar-84 $0.428 19-Jun-84 $0.384 18-Sep-84 $0.459 17-Dec-84 $0.399 21-Mar-84 $0.435 20-Jun-84 $0.376 20-Sep-84 $0.474 18-Dec-84 $0.438 22-Mar-84 $0.428 21-Jun-84 $0.369 21-Sep-84 $0.482 19-Dec-84 $0.415 23-Mar-84 $0.421 22-Jun-84 $0.391 24-Sep-84 $0.467 20-Dec-84 $0.422 26-Mar-84 $0.421 25-Jun-84 $0.406 25-Sep-84 $0.467 21-Dec-84 $0.415 27-Mar-84 $0.435 26-Jun-84 $0.399 26-Sep-84 $0.467 24-Dec-84 $0.430 28-Mar-84 $0.422 27-Jun-84 $0.399 27-Sep-84 $0.459 26-Dec-84 $0.422 29-Mar-84 $0.422 28-Jun-84 $0.391 27-Dec-84 $0.399 30-Mar-84 $0.422 29-Jun-84 $0.399 28-Dec-84 $0.384 31-Dec-84 $0.407 Source: Bloomberg
  • 3. COUNTRYWIDE FINANCIAL CORPORATION HISTORICAL CLOSING PRICE Date Closing Price Date Closing Price Date Closing Price Date Closing Price 2-Jan-85 $0.422 1-Apr-85 $0.407 1-Jul-85 $0.595 1-Oct-85 $0.535 3-Jan-85 $0.415 2-Apr-85 $0.407 2-Jul-85 $0.580 2-Oct-85 $0.527 4-Jan-85 $0.399 3-Apr-85 $0.399 3-Jul-85 $0.580 3-Oct-85 $0.527 7-Jan-85 $0.407 4-Apr-85 $0.407 5-Jul-85 $0.595 4-Oct-85 $0.527 8-Jan-85 $0.399 8-Apr-85 $0.399 8-Jul-85 $0.611 7-Oct-85 $0.527 9-Jan-85 $0.392 9-Apr-85 $0.392 9-Jul-85 $0.603 8-Oct-85 $0.527 10-Jan-85 $0.399 10-Apr-85 $0.415 10-Jul-85 $0.619 9-Oct-85 $0.543 11-Jan-85 $0.399 11-Apr-85 $0.415 11-Jul-85 $0.603 10-Oct-85 $0.535 14-Jan-85 $0.399 12-Apr-85 $0.407 12-Jul-85 $0.580 11-Oct-85 $0.527 15-Jan-85 $0.399 15-Apr-85 $0.399 15-Jul-85 $0.564 14-Oct-85 $0.543 16-Jan-85 $0.415 16-Apr-85 $0.407 16-Jul-85 $0.580 15-Oct-85 $0.519 17-Jan-85 $0.422 17-Apr-85 $0.392 17-Jul-85 $0.595 16-Oct-85 $0.527 18-Jan-85 $0.438 18-Apr-85 $0.392 18-Jul-85 $0.587 17-Oct-85 $0.527 21-Jan-85 $0.453 19-Apr-85 $0.407 19-Jul-85 $0.595 18-Oct-85 $0.519 22-Jan-85 $0.445 22-Apr-85 $0.415 22-Jul-85 $0.611 21-Oct-85 $0.511 23-Jan-85 $0.445 23-Apr-85 $0.415 23-Jul-85 $0.603 22-Oct-85 $0.511 24-Jan-85 $0.430 24-Apr-85 $0.430 24-Jul-85 $0.595 23-Oct-85 $0.511 25-Jan-85 $0.445 25-Apr-85 $0.422 25-Jul-85 $0.572 24-Oct-85 $0.495 28-Jan-85 $0.461 26-Apr-85 $0.430 26-Jul-85 $0.580 25-Oct-85 $0.511 29-Jan-85 $0.499 29-Apr-85 $0.407 29-Jul-85 $0.611 28-Oct-85 $0.511 30-Jan-85 $0.491 30-Apr-85 $0.415 30-Jul-85 $0.619 29-Oct-85 $0.527 31-Jan-85 $0.484 1-May-85 $0.407 31-Jul-85 $0.626 30-Oct-85 $0.567 1-Feb-85 $0.484 2-May-85 $0.415 1-Aug-85 $0.634 31-Oct-85 $0.567 4-Feb-85 $0.484 3-May-85 $0.407 2-Aug-85 $0.626 1-Nov-85 $0.559 5-Feb-85 $0.507 6-May-85 $0.407 5-Aug-85 $0.619 4-Nov-85 $0.551 6-Feb-85 $0.491 7-May-85 $0.415 6-Aug-85 $0.611 5-Nov-85 $0.567 7-Feb-85 $0.476 8-May-85 $0.415 7-Aug-85 $0.595 6-Nov-85 $0.583 8-Feb-85 $0.499 9-May-85 $0.415 8-Aug-85 $0.611 7-Nov-85 $0.591 11-Feb-85 $0.484 10-May-85 $0.422 9-Aug-85 $0.603 8-Nov-85 $0.583 12-Feb-85 $0.484 13-May-85 $0.423 12-Aug-85 $0.595 11-Nov-85 $0.607 13-Feb-85 $0.514 14-May-85 $0.431 13-Aug-85 $0.580 12-Nov-85 $0.607 14-Feb-85 $0.491 15-May-85 $0.454 14-Aug-85 $0.580 13-Nov-85 $0.599 15-Feb-85 $0.491 16-May-85 $0.493 15-Aug-85 $0.572 14-Nov-85 $0.615 19-Feb-85 $0.484 17-May-85 $0.509 16-Aug-85 $0.572 15-Nov-85 $0.599 20-Feb-85 $0.468 20-May-85 $0.501 19-Aug-85 $0.572 18-Nov-85 $0.583 21-Feb-85 $0.453 21-May-85 $0.501 20-Aug-85 $0.564 19-Nov-85 $0.567 22-Feb-85 $0.468 22-May-85 $0.493 21-Aug-85 $0.564 20-Nov-85 $0.575 25-Feb-85 $0.438 23-May-85 $0.486 22-Aug-85 $0.564 21-Nov-85 $0.583 26-Feb-85 $0.445 24-May-85 $0.493 23-Aug-85 $0.564 22-Nov-85 $0.583 27-Feb-85 $0.453 28-May-85 $0.501 26-Aug-85 $0.556 25-Nov-85 $0.583 28-Feb-85 $0.468 29-May-85 $0.501 27-Aug-85 $0.556 26-Nov-85 $0.591 1-Mar-85 $0.468 30-May-85 $0.517 28-Aug-85 $0.548 27-Nov-85 $0.583 4-Mar-85 $0.453 31-May-85 $0.572 29-Aug-85 $0.548 29-Nov-85 $0.583 5-Mar-85 $0.445 3-Jun-85 $0.619 30-Aug-85 $0.548 2-Dec-85 $0.575 6-Mar-85 $0.445 4-Jun-85 $0.626 3-Sep-85 $0.548 3-Dec-85 $0.575 7-Mar-85 $0.453 5-Jun-85 $0.619 4-Sep-85 $0.540 4-Dec-85 $0.583 8-Mar-85 $0.453 6-Jun-85 $0.626 5-Sep-85 $0.540 5-Dec-85 $0.575 11-Mar-85 $0.445 7-Jun-85 $0.619 6-Sep-85 $0.540 6-Dec-85 $0.559 12-Mar-85 $0.453 10-Jun-85 $0.595 9-Sep-85 $0.533 9-Dec-85 $0.559 13-Mar-85 $0.453 11-Jun-85 $0.580 10-Sep-85 $0.533 10-Dec-85 $0.575 14-Mar-85 $0.438 12-Jun-85 $0.564 11-Sep-85 $0.533 11-Dec-85 $0.575 15-Mar-85 $0.438 13-Jun-85 $0.564 12-Sep-85 $0.540 12-Dec-85 $0.599 18-Mar-85 $0.430 14-Jun-85 $0.580 13-Sep-85 $0.533 13-Dec-85 $0.631 19-Mar-85 $0.422 17-Jun-85 $0.556 16-Sep-85 $0.533 16-Dec-85 $0.631 20-Mar-85 $0.415 18-Jun-85 $0.587 17-Sep-85 $0.533 17-Dec-85 $0.639 21-Mar-85 $0.415 19-Jun-85 $0.626 18-Sep-85 $0.533 18-Dec-85 $0.623 22-Mar-85 $0.422 20-Jun-85 $0.619 19-Sep-85 $0.533 19-Dec-85 $0.615 25-Mar-85 $0.407 21-Jun-85 $0.603 20-Sep-85 $0.556 20-Dec-85 $0.583 26-Mar-85 $0.422 24-Jun-85 $0.619 23-Sep-85 $0.543 23-Dec-85 $0.583 27-Mar-85 $0.430 25-Jun-85 $0.603 24-Sep-85 $0.543 24-Dec-85 $0.559 28-Mar-85 $0.407 26-Jun-85 $0.595 25-Sep-85 $0.543 26-Dec-85 $0.567 29-Mar-85 $0.415 27-Jun-85 $0.611 26-Sep-85 $0.543 27-Dec-85 $0.559 28-Jun-85 $0.603 30-Sep-85 $0.527 30-Dec-85 $0.567 31-Dec-85 $0.551 Source: Bloomberg
  • 4. COUNTRYWIDE FINANCIAL CORPORATION HISTORICAL CLOSING PRICE Date Closing Price Date Closing Price Date Closing Price Date Closing Price 2-Jan-86 $0.567 1-Apr-86 $0.815 1-Jul-86 $1.247 1-Oct-86 $1.084 3-Jan-86 $0.567 2-Apr-86 $0.831 2-Jul-86 $1.214 2-Oct-86 $1.075 6-Jan-86 $0.559 3-Apr-86 $0.847 3-Jul-86 $1.214 3-Oct-86 $1.092 7-Jan-86 $0.559 4-Apr-86 $0.798 7-Jul-86 $1.124 6-Oct-86 $1.092 8-Jan-86 $0.535 7-Apr-86 $0.790 8-Jul-86 $1.084 7-Oct-86 $1.092 9-Jan-86 $0.535 8-Apr-86 $0.872 9-Jul-86 $1.132 8-Oct-86 $1.132 10-Jan-86 $0.543 9-Apr-86 $0.896 10-Jul-86 $1.157 9-Oct-86 $1.149 13-Jan-86 $0.551 10-Apr-86 $0.912 11-Jul-86 $1.198 10-Oct-86 $1.141 14-Jan-86 $0.559 11-Apr-86 $0.994 14-Jul-86 $1.181 13-Oct-86 $1.116 15-Jan-86 $0.559 14-Apr-86 $1.002 15-Jul-86 $1.132 14-Oct-86 $1.100 16-Jan-86 $0.559 15-Apr-86 $0.945 16-Jul-86 $1.141 15-Oct-86 $1.149 17-Jan-86 $0.551 16-Apr-86 $0.978 17-Jul-86 $1.149 16-Oct-86 $1.173 20-Jan-86 $0.527 17-Apr-86 $1.043 18-Jul-86 $1.141 17-Oct-86 $1.271 21-Jan-86 $0.527 18-Apr-86 $1.124 21-Jul-86 $1.132 20-Oct-86 $1.234 22-Jan-86 $0.527 21-Apr-86 $1.100 22-Jul-86 $1.149 21-Oct-86 $1.210 23-Jan-86 $0.527 22-Apr-86 $1.084 23-Jul-86 $1.181 22-Oct-86 $1.198 24-Jan-86 $0.551 23-Apr-86 $1.051 24-Jul-86 $1.173 23-Oct-86 $1.210 27-Jan-86 $0.551 24-Apr-86 $1.043 25-Jul-86 $1.157 24-Oct-86 $1.271 28-Jan-86 $0.551 25-Apr-86 $1.051 28-Jul-86 $1.092 27-Oct-86 $1.308 29-Jan-86 $0.543 28-Apr-86 $1.035 29-Jul-86 $1.100 28-Oct-86 $1.320 30-Jan-86 $0.535 29-Apr-86 $1.051 30-Jul-86 $1.124 29-Oct-86 $1.295 31-Jan-86 $0.535 30-Apr-86 $0.994 31-Jul-86 $1.124 30-Oct-86 $1.332 3-Feb-86 $0.527 1-May-86 $0.978 1-Aug-86 $1.124 31-Oct-86 $1.320 4-Feb-86 $0.551 2-May-86 $0.978 4-Aug-86 $1.092 3-Nov-86 $1.308 5-Feb-86 $0.583 5-May-86 $1.002 5-Aug-86 $1.108 4-Nov-86 $1.332 6-Feb-86 $0.631 6-May-86 $1.051 6-Aug-86 $1.084 5-Nov-86 $1.320 7-Feb-86 $0.623 7-May-86 $1.027 7-Aug-86 $1.075 6-Nov-86 $1.295 10-Feb-86 $0.623 8-May-86 $1.027 8-Aug-86 $1.051 7-Nov-86 $1.295 11-Feb-86 $0.611 9-May-86 $1.010 11-Aug-86 $1.067 10-Nov-86 $1.283 12-Feb-86 $0.603 12-May-86 $1.010 12-Aug-86 $1.108 11-Nov-86 $1.271 13-Feb-86 $0.603 13-May-86 $0.986 13-Aug-86 $1.141 12-Nov-86 $1.234 14-Feb-86 $0.627 14-May-86 $0.986 14-Aug-86 $1.141 13-Nov-86 $1.198 18-Feb-86 $0.652 15-May-86 $0.978 15-Aug-86 $1.124 14-Nov-86 $1.222 19-Feb-86 $0.652 16-May-86 $0.978 18-Aug-86 $1.108 17-Nov-86 $1.271 20-Feb-86 $0.668 19-May-86 $0.970 19-Aug-86 $1.100 18-Nov-86 $1.222 21-Feb-86 $0.660 20-May-86 $0.978 20-Aug-86 $1.141 19-Nov-86 $1.185 24-Feb-86 $0.668 21-May-86 $0.986 21-Aug-86 $1.141 20-Nov-86 $1.198 25-Feb-86 $0.668 22-May-86 $1.002 22-Aug-86 $1.173 21-Nov-86 $1.210 26-Feb-86 $0.693 23-May-86 $1.002 25-Aug-86 $1.173 24-Nov-86 $1.210 27-Feb-86 $0.725 27-May-86 $1.043 26-Aug-86 $1.189 25-Nov-86 $1.210 28-Feb-86 $0.750 28-May-86 $1.075 27-Aug-86 $1.157 26-Nov-86 $1.198 3-Mar-86 $0.750 29-May-86 $1.051 28-Aug-86 $1.189 28-Nov-86 $1.222 4-Mar-86 $0.758 30-May-86 $1.043 29-Aug-86 $1.198 1-Dec-86 $1.198 5-Mar-86 $0.733 2-Jun-86 $1.010 2-Sep-86 $1.214 2-Dec-86 $1.234 6-Mar-86 $0.758 3-Jun-86 $0.978 3-Sep-86 $1.230 3-Dec-86 $1.234 7-Mar-86 $0.758 4-Jun-86 $0.986 4-Sep-86 $1.238 4-Dec-86 $1.234 10-Mar-86 $0.750 5-Jun-86 $0.986 5-Sep-86 $1.222 5-Dec-86 $1.283 11-Mar-86 $0.807 6-Jun-86 $1.002 8-Sep-86 $1.157 8-Dec-86 $1.356 12-Mar-86 $0.815 9-Jun-86 $0.978 9-Sep-86 $1.124 9-Dec-86 $1.381 13-Mar-86 $0.798 10-Jun-86 $0.986 10-Sep-86 $1.092 10-Dec-86 $1.332 14-Mar-86 $0.839 11-Jun-86 $1.002 11-Sep-86 $1.075 11-Dec-86 $1.332 17-Mar-86 $0.839 12-Jun-86 $0.994 12-Sep-86 $1.051 12-Dec-86 $1.320 18-Mar-86 $0.823 13-Jun-86 $1.010 15-Sep-86 $1.059 15-Dec-86 $1.320 19-Mar-86 $0.790 16-Jun-86 $1.092 16-Sep-86 $1.043 16-Dec-86 $1.295 20-Mar-86 $0.831 17-Jun-86 $1.059 17-Sep-86 $1.043 17-Dec-86 $1.308 21-Mar-86 $0.807 18-Jun-86 $1.067 18-Sep-86 $1.002 18-Dec-86 $1.295 24-Mar-86 $0.782 19-Jun-86 $1.100 19-Sep-86 $1.051 19-Dec-86 $1.271 25-Mar-86 $0.798 20-Jun-86 $1.157 22-Sep-86 $1.084 22-Dec-86 $1.271 26-Mar-86 $0.815 23-Jun-86 $1.157 23-Sep-86 $1.084 23-Dec-86 $1.259 27-Mar-86 $0.839 24-Jun-86 $1.173 24-Sep-86 $1.084 24-Dec-86 $1.247 31-Mar-86 $0.831 25-Jun-86 $1.181 25-Sep-86 $1.075 26-Dec-86 $1.222 26-Jun-86 $1.173 26-Sep-86 $1.100 29-Dec-86 $1.185 27-Jun-86 $1.173 29-Sep-86 $1.092 30-Dec-86 $1.210 30-Jun-86 $1.222 30-Sep-86 $1.084 31-Dec-86 $1.210 Source: Bloomberg
  • 5. COUNTRYWIDE FINANCIAL CORPORATION HISTORICAL CLOSING PRICE Date Closing Price Date Closing Price Date Closing Price Date Closing Price 2-Jan-87 $1.271 1-Apr-87 $1.596 1-Jul-87 $1.271 1-Oct-87 $0.910 5-Jan-87 $1.295 2-Apr-87 $1.596 2-Jul-87 $1.259 2-Oct-87 $0.947 6-Jan-87 $1.308 3-Apr-87 $1.658 6-Jul-87 $1.234 5-Oct-87 $0.947 7-Jan-87 $1.295 6-Apr-87 $1.645 7-Jul-87 $1.234 6-Oct-87 $0.922 8-Jan-87 $1.308 7-Apr-87 $1.571 8-Jul-87 $1.184 7-Oct-87 $0.873 9-Jan-87 $1.344 8-Apr-87 $1.558 9-Jul-87 $1.159 8-Oct-87 $0.885 12-Jan-87 $1.308 9-Apr-87 $1.558 10-Jul-87 $1.134 9-Oct-87 $0.898 13-Jan-87 $1.308 10-Apr-87 $1.521 13-Jul-87 $1.134 12-Oct-87 $0.885 14-Jan-87 $1.320 13-Apr-87 $1.508 14-Jul-87 $1.134 13-Oct-87 $0.885 15-Jan-87 $1.320 14-Apr-87 $1.458 15-Jul-87 $1.122 14-Oct-87 $0.873 16-Jan-87 $1.405 15-Apr-87 $1.458 16-Jul-87 $1.159 15-Oct-87 $0.860 19-Jan-87 $1.466 16-Apr-87 $1.471 17-Jul-87 $1.122 16-Oct-87 $0.785 20-Jan-87 $1.405 20-Apr-87 $1.409 20-Jul-87 $1.109 19-Oct-87 $0.499 21-Jan-87 $1.454 21-Apr-87 $1.384 21-Jul-87 $1.122 20-Oct-87 $0.524 22-Jan-87 $1.503 22-Apr-87 $1.346 22-Jul-87 $1.097 21-Oct-87 $0.673 23-Jan-87 $1.466 23-Apr-87 $1.334 23-Jul-87 $1.072 22-Oct-87 $0.636 26-Jan-87 $1.454 24-Apr-87 $1.321 24-Jul-87 $1.035 23-Oct-87 $0.648 27-Jan-87 $1.454 27-Apr-87 $1.284 27-Jul-87 $1.060 26-Oct-87 $0.598 28-Jan-87 $1.442 28-Apr-87 $1.271 28-Jul-87 $1.047 27-Oct-87 $0.573 29-Jan-87 $1.430 29-Apr-87 $1.271 29-Jul-87 $1.060 28-Oct-87 $0.548 30-Jan-87 $1.442 30-Apr-87 $1.321 30-Jul-87 $1.047 29-Oct-87 $0.573 2-Feb-87 $1.442 1-May-87 $1.321 31-Jul-87 $1.035 30-Oct-87 $0.661 3-Feb-87 $1.454 4-May-87 $1.271 3-Aug-87 $1.010 2-Nov-87 $0.673 4-Feb-87 $1.491 5-May-87 $1.247 4-Aug-87 $1.022 3-Nov-87 $0.661 5-Feb-87 $1.491 6-May-87 $1.222 5-Aug-87 $0.985 4-Nov-87 $0.673 6-Feb-87 $1.393 7-May-87 $1.222 6-Aug-87 $1.047 5-Nov-87 $0.698 9-Feb-87 $1.442 8-May-87 $1.209 7-Aug-87 $1.197 6-Nov-87 $0.698 10-Feb-87 $1.430 11-May-87 $1.197 10-Aug-87 $1.222 9-Nov-87 $0.673 11-Feb-87 $1.418 12-May-87 $1.159 11-Aug-87 $1.209 10-Nov-87 $0.661 12-Feb-87 $1.418 13-May-87 $1.147 12-Aug-87 $1.134 11-Nov-87 $0.698 13-Feb-87 $1.393 14-May-87 $1.134 13-Aug-87 $1.134 12-Nov-87 $0.673 17-Feb-87 $1.418 15-May-87 $1.147 14-Aug-87 $1.184 13-Nov-87 $0.623 18-Feb-87 $1.393 18-May-87 $1.159 17-Aug-87 $1.159 16-Nov-87 $0.611 19-Feb-87 $1.405 19-May-87 $1.134 18-Aug-87 $1.172 17-Nov-87 $0.611 20-Feb-87 $1.405 20-May-87 $1.097 19-Aug-87 $1.147 18-Nov-87 $0.623 23-Feb-87 $1.418 21-May-87 $1.147 20-Aug-87 $1.184 19-Nov-87 $0.611 24-Feb-87 $1.405 22-May-87 $1.209 21-Aug-87 $1.197 20-Nov-87 $0.623 25-Feb-87 $1.405 26-May-87 $1.222 24-Aug-87 $1.159 23-Nov-87 $0.611 26-Feb-87 $1.393 27-May-87 $1.197 25-Aug-87 $1.209 24-Nov-87 $0.611 27-Feb-87 $1.418 28-May-87 $1.184 26-Aug-87 $1.197 25-Nov-87 $0.598 2-Mar-87 $1.393 29-May-87 $1.209 27-Aug-87 $1.147 27-Nov-87 $0.598 3-Mar-87 $1.405 1-Jun-87 $1.197 28-Aug-87 $1.122 30-Nov-87 $0.573 4-Mar-87 $1.418 2-Jun-87 $1.172 31-Aug-87 $1.159 1-Dec-87 $0.573 5-Mar-87 $1.479 3-Jun-87 $1.209 1-Sep-87 $1.172 2-Dec-87 $0.586 6-Mar-87 $1.418 4-Jun-87 $1.172 2-Sep-87 $1.147 3-Dec-87 $0.573 9-Mar-87 $1.442 5-Jun-87 $1.234 3-Sep-87 $1.147 4-Dec-87 $0.561 10-Mar-87 $1.442 8-Jun-87 $1.222 4-Sep-87 $1.147 7-Dec-87 $0.536 11-Mar-87 $1.454 9-Jun-87 $1.247 8-Sep-87 $1.097 8-Dec-87 $0.524 12-Mar-87 $1.528 10-Jun-87 $1.259 9-Sep-87 $1.035 9-Dec-87 $0.536 13-Mar-87 $1.515 11-Jun-87 $1.309 10-Sep-87 $1.035 10-Dec-87 $0.524 16-Mar-87 $1.479 12-Jun-87 $1.359 11-Sep-87 $1.047 11-Dec-87 $0.511 17-Mar-87 $1.491 15-Jun-87 $1.371 14-Sep-87 $1.084 14-Dec-87 $0.536 18-Mar-87 $1.515 16-Jun-87 $1.359 15-Sep-87 $0.947 15-Dec-87 $0.548 19-Mar-87 $1.552 17-Jun-87 $1.371 16-Sep-87 $0.935 16-Dec-87 $0.524 20-Mar-87 $1.601 18-Jun-87 $1.359 17-Sep-87 $0.922 17-Dec-87 $0.536 23-Mar-87 $1.625 19-Jun-87 $1.371 18-Sep-87 $0.910 18-Dec-87 $0.573 24-Mar-87 $1.662 22-Jun-87 $1.359 21-Sep-87 $0.898 21-Dec-87 $0.598 25-Mar-87 $1.708 23-Jun-87 $1.309 22-Sep-87 $0.910 22-Dec-87 $0.611 26-Mar-87 $1.708 24-Jun-87 $1.346 23-Sep-87 $0.935 23-Dec-87 $0.648 27-Mar-87 $1.645 25-Jun-87 $1.346 24-Sep-87 $0.935 24-Dec-87 $0.623 30-Mar-87 $1.583 26-Jun-87 $1.321 25-Sep-87 $0.898 28-Dec-87 $0.598 31-Mar-87 $1.633 29-Jun-87 $1.309 28-Sep-87 $0.898 29-Dec-87 $0.586 30-Jun-87 $1.296 29-Sep-87 $0.885 30-Dec-87 $0.586 30-Sep-87 $0.898 31-Dec-87 $0.598 Source: Bloomberg
  • 6. COUNTRYWIDE FINANCIAL CORPORATION HISTORICAL CLOSING PRICE Date Closing Price Date Closing Price Date Closing Price Date Closing Price 4-Jan-88 $0.623 4-Apr-88 $0.776 1-Jul-88 $0.674 3-Oct-88 $0.635 5-Jan-88 $0.673 5-Apr-88 $0.776 5-Jul-88 $0.699 4-Oct-88 $0.610 6-Jan-88 $0.686 6-Apr-88 $0.750 6-Jul-88 $0.687 5-Oct-88 $0.623 7-Jan-88 $0.686 7-Apr-88 $0.763 7-Jul-88 $0.661 6-Oct-88 $0.623 8-Jan-88 $0.648 8-Apr-88 $0.776 8-Jul-88 $0.674 7-Oct-88 $0.623 11-Jan-88 $0.611 11-Apr-88 $0.788 11-Jul-88 $0.661 10-Oct-88 $0.623 12-Jan-88 $0.586 12-Apr-88 $0.776 12-Jul-88 $0.674 11-Oct-88 $0.623 13-Jan-88 $0.573 13-Apr-88 $0.763 13-Jul-88 $0.661 12-Oct-88 $0.610 14-Jan-88 $0.573 14-Apr-88 $0.737 14-Jul-88 $0.661 13-Oct-88 $0.597 15-Jan-88 $0.611 15-Apr-88 $0.725 15-Jul-88 $0.661 14-Oct-88 $0.610 18-Jan-88 $0.598 18-Apr-88 $0.725 18-Jul-88 $0.623 17-Oct-88 $0.623 19-Jan-88 $0.611 19-Apr-88 $0.699 19-Jul-88 $0.610 18-Oct-88 $0.610 20-Jan-88 $0.573 20-Apr-88 $0.712 20-Jul-88 $0.623 19-Oct-88 $0.610 21-Jan-88 $0.561 21-Apr-88 $0.712 21-Jul-88 $0.610 20-Oct-88 $0.623 22-Jan-88 $0.573 22-Apr-88 $0.712 22-Jul-88 $0.610 21-Oct-88 $0.610 25-Jan-88 $0.586 25-Apr-88 $0.712 25-Jul-88 $0.636 24-Oct-88 $0.610 26-Jan-88 $0.598 26-Apr-88 $0.737 26-Jul-88 $0.661 25-Oct-88 $0.597 27-Jan-88 $0.648 27-Apr-88 $0.737 27-Jul-88 $0.661 26-Oct-88 $0.597 28-Jan-88 $0.661 28-Apr-88 $0.737 28-Jul-88 $0.648 27-Oct-88 $0.597 29-Jan-88 $0.673 29-Apr-88 $0.725 29-Jul-88 $0.661 28-Oct-88 $0.597 1-Feb-88 $0.810 2-May-88 $0.712 1-Aug-88 $0.636 31-Oct-88 $0.610 2-Feb-88 $0.935 3-May-88 $0.750 2-Aug-88 $0.636 1-Nov-88 $0.610 3-Feb-88 $0.898 4-May-88 $0.750 3-Aug-88 $0.648 2-Nov-88 $0.610 4-Feb-88 $0.947 5-May-88 $0.763 4-Aug-88 $0.636 3-Nov-88 $0.610 5-Feb-88 $0.922 6-May-88 $0.763 5-Aug-88 $0.610 4-Nov-88 $0.610 8-Feb-88 $0.898 9-May-88 $0.737 8-Aug-88 $0.598 7-Nov-88 $0.610 9-Feb-88 $0.935 10-May-88 $0.750 9-Aug-88 $0.585 8-Nov-88 $0.623 10-Feb-88 $0.922 11-May-88 $0.750 10-Aug-88 $0.572 9-Nov-88 $0.610 11-Feb-88 $0.922 12-May-88 $0.763 11-Aug-88 $0.547 10-Nov-88 $0.635 12-Feb-88 $0.898 13-May-88 $0.750 12-Aug-88 $0.572 11-Nov-88 $0.635 16-Feb-88 $0.873 16-May-88 $0.750 15-Aug-88 $0.572 14-Nov-88 $0.623 17-Feb-88 $0.885 17-May-88 $0.763 16-Aug-88 $0.585 15-Nov-88 $0.610 18-Feb-88 $0.848 18-May-88 $0.737 17-Aug-88 $0.598 16-Nov-88 $0.610 19-Feb-88 $0.860 19-May-88 $0.712 18-Aug-88 $0.598 17-Nov-88 $0.597 22-Feb-88 $0.873 20-May-88 $0.712 19-Aug-88 $0.610 18-Nov-88 $0.597 23-Feb-88 $0.910 23-May-88 $0.699 22-Aug-88 $0.572 21-Nov-88 $0.597 24-Feb-88 $0.910 24-May-88 $0.699 23-Aug-88 $0.598 22-Nov-88 $0.571 25-Feb-88 $0.898 25-May-88 $0.687 24-Aug-88 $0.585 23-Nov-88 $0.597 26-Feb-88 $0.885 26-May-88 $0.687 25-Aug-88 $0.598 25-Nov-88 $0.584 29-Feb-88 $0.910 27-May-88 $0.712 26-Aug-88 $0.598 28-Nov-88 $0.584 1-Mar-88 $0.910 31-May-88 $0.699 29-Aug-88 $0.598 29-Nov-88 $0.584 2-Mar-88 $0.910 1-Jun-88 $0.725 30-Aug-88 $0.585 30-Nov-88 $0.584 3-Mar-88 $0.910 2-Jun-88 $0.699 31-Aug-88 $0.598 1-Dec-88 $0.571 4-Mar-88 $0.885 3-Jun-88 $0.699 1-Sep-88 $0.585 2-Dec-88 $0.558 7-Mar-88 $0.885 6-Jun-88 $0.687 2-Sep-88 $0.572 5-Dec-88 $0.584 8-Mar-88 $0.873 7-Jun-88 $0.699 6-Sep-88 $0.585 6-Dec-88 $0.584 9-Mar-88 $0.860 8-Jun-88 $0.712 7-Sep-88 $0.598 7-Dec-88 $0.597 10-Mar-88 $0.873 9-Jun-88 $0.712 8-Sep-88 $0.623 8-Dec-88 $0.584 11-Mar-88 $0.873 10-Jun-88 $0.737 9-Sep-88 $0.623 9-Dec-88 $0.584 14-Mar-88 $0.910 13-Jun-88 $0.712 12-Sep-88 $0.610 12-Dec-88 $0.584 15-Mar-88 $0.885 14-Jun-88 $0.712 13-Sep-88 $0.610 13-Dec-88 $0.558 16-Mar-88 $0.885 15-Jun-88 $0.712 14-Sep-88 $0.610 14-Dec-88 $0.558 17-Mar-88 $0.885 16-Jun-88 $0.699 15-Sep-88 $0.636 15-Dec-88 $0.597 18-Mar-88 $0.860 17-Jun-88 $0.712 16-Sep-88 $0.648 16-Dec-88 $0.597 21-Mar-88 $0.798 20-Jun-88 $0.687 19-Sep-88 $0.674 19-Dec-88 $0.584 22-Mar-88 $0.835 21-Jun-88 $0.699 20-Sep-88 $0.687 20-Dec-88 $0.623 23-Mar-88 $0.848 22-Jun-88 $0.699 21-Sep-88 $0.661 21-Dec-88 $0.584 24-Mar-88 $0.798 23-Jun-88 $0.699 22-Sep-88 $0.623 22-Dec-88 $0.597 25-Mar-88 $0.760 24-Jun-88 $0.687 23-Sep-88 $0.623 23-Dec-88 $0.610 28-Mar-88 $0.748 27-Jun-88 $0.687 26-Sep-88 $0.610 27-Dec-88 $0.610 29-Mar-88 $0.763 28-Jun-88 $0.687 27-Sep-88 $0.610 28-Dec-88 $0.648 30-Mar-88 $0.788 29-Jun-88 $0.699 28-Sep-88 $0.597 29-Dec-88 $0.648 31-Mar-88 $0.788 30-Jun-88 $0.699 29-Sep-88 $0.597 30-Dec-88 $0.661 30-Sep-88 $0.635 Source: Bloomberg
  • 7. COUNTRYWIDE FINANCIAL CORPORATION HISTORICAL CLOSING PRICE Date Closing Price Date Closing Price Date Closing Price Date Closing Price 3-Jan-89 $0.661 3-Apr-89 $0.739 3-Jul-89 $0.895 2-Oct-89 $0.934 4-Jan-89 $0.713 4-Apr-89 $0.726 5-Jul-89 $0.895 3-Oct-89 $0.947 5-Jan-89 $0.739 5-Apr-89 $0.700 6-Jul-89 $0.895 4-Oct-89 $0.947 6-Jan-89 $0.739 6-Apr-89 $0.687 7-Jul-89 $0.947 5-Oct-89 $0.947 9-Jan-89 $0.739 7-Apr-89 $0.674 10-Jul-89 $0.934 6-Oct-89 $0.947 10-Jan-89 $0.726 10-Apr-89 $0.674 11-Jul-89 $0.921 9-Oct-89 $0.973 11-Jan-89 $0.713 11-Apr-89 $0.674 12-Jul-89 $0.999 10-Oct-89 $0.960 12-Jan-89 $0.713 12-Apr-89 $0.700 13-Jul-89 $0.960 11-Oct-89 $0.966 13-Jan-89 $0.713 13-Apr-89 $0.700 14-Jul-89 $0.973 12-Oct-89 $0.979 16-Jan-89 $0.700 14-Apr-89 $0.700 17-Jul-89 $0.960 13-Oct-89 $0.952 17-Jan-89 $0.700 17-Apr-89 $0.687 18-Jul-89 $0.947 16-Oct-89 $0.913 18-Jan-89 $0.700 18-Apr-89 $0.687 19-Jul-89 $0.934 17-Oct-89 $0.873 19-Jan-89 $0.700 19-Apr-89 $0.674 20-Jul-89 $0.947 18-Oct-89 $0.860 20-Jan-89 $0.700 20-Apr-89 $0.674 21-Jul-89 $0.934 19-Oct-89 $0.913 23-Jan-89 $0.674 21-Apr-89 $0.674 24-Jul-89 $0.921 20-Oct-89 $0.900 24-Jan-89 $0.687 24-Apr-89 $0.674 25-Jul-89 $0.934 23-Oct-89 $0.900 25-Jan-89 $0.713 25-Apr-89 $0.674 26-Jul-89 $0.921 24-Oct-89 $0.886 26-Jan-89 $0.700 26-Apr-89 $0.687 27-Jul-89 $0.973 25-Oct-89 $0.886 27-Jan-89 $0.674 27-Apr-89 $0.687 28-Jul-89 $0.960 26-Oct-89 $0.873 30-Jan-89 $0.687 28-Apr-89 $0.700 31-Jul-89 $0.973 27-Oct-89 $0.873 31-Jan-89 $0.700 1-May-89 $0.674 1-Aug-89 $0.960 30-Oct-89 $0.873 1-Feb-89 $0.726 2-May-89 $0.700 2-Aug-89 $0.960 31-Oct-89 $0.886 2-Feb-89 $0.739 3-May-89 $0.700 3-Aug-89 $0.960 1-Nov-89 $0.913 3-Feb-89 $0.739 4-May-89 $0.713 4-Aug-89 $0.947 2-Nov-89 $0.886 6-Feb-89 $0.726 5-May-89 $0.700 7-Aug-89 $1.038 3-Nov-89 $0.873 7-Feb-89 $0.726 8-May-89 $0.687 8-Aug-89 $1.050 6-Nov-89 $0.873 8-Feb-89 $0.726 9-May-89 $0.700 9-Aug-89 $1.025 7-Nov-89 $0.873 9-Feb-89 $0.726 10-May-89 $0.700 10-Aug-89 $1.063 8-Nov-89 $0.873 10-Feb-89 $0.687 11-May-89 $0.674 11-Aug-89 $1.038 9-Nov-89 $0.873 13-Feb-89 $0.687 12-May-89 $0.674 14-Aug-89 $1.025 10-Nov-89 $0.873 14-Feb-89 $0.700 15-May-89 $0.661 15-Aug-89 $1.025 13-Nov-89 $0.873 15-Feb-89 $0.687 16-May-89 $0.674 16-Aug-89 $1.012 14-Nov-89 $0.860 16-Feb-89 $0.674 17-May-89 $0.713 17-Aug-89 $1.025 15-Nov-89 $0.847 17-Feb-89 $0.687 18-May-89 $0.726 18-Aug-89 $1.012 16-Nov-89 $0.820 21-Feb-89 $0.661 19-May-89 $0.713 21-Aug-89 $0.999 17-Nov-89 $0.833 22-Feb-89 $0.661 22-May-89 $0.726 22-Aug-89 $0.947 20-Nov-89 $0.820 23-Feb-89 $0.661 23-May-89 $0.713 23-Aug-89 $0.999 21-Nov-89 $0.807 24-Feb-89 $0.661 24-May-89 $0.713 24-Aug-89 $1.050 22-Nov-89 $0.794 27-Feb-89 $0.700 25-May-89 $0.713 25-Aug-89 $1.025 24-Nov-89 $0.807 28-Feb-89 $0.700 26-May-89 $0.713 28-Aug-89 $1.025 27-Nov-89 $0.847 1-Mar-89 $0.687 30-May-89 $0.739 29-Aug-89 $0.986 28-Nov-89 $0.820 2-Mar-89 $0.713 31-May-89 $0.739 30-Aug-89 $0.973 29-Nov-89 $0.860 3-Mar-89 $0.739 1-Jun-89 $0.739 31-Aug-89 $0.973 30-Nov-89 $0.833 6-Mar-89 $0.739 2-Jun-89 $0.791 1-Sep-89 $0.960 1-Dec-89 $0.847 7-Mar-89 $0.713 5-Jun-89 $0.778 5-Sep-89 $0.986 4-Dec-89 $0.873 8-Mar-89 $0.791 6-Jun-89 $0.778 6-Sep-89 $0.986 5-Dec-89 $0.939 9-Mar-89 $0.830 7-Jun-89 $0.791 7-Sep-89 $0.986 6-Dec-89 $0.939 10-Mar-89 $0.804 8-Jun-89 $0.817 8-Sep-89 $0.999 7-Dec-89 $0.952 13-Mar-89 $0.804 9-Jun-89 $0.817 11-Sep-89 $0.999 8-Dec-89 $0.966 14-Mar-89 $0.804 12-Jun-89 $0.843 12-Sep-89 $1.025 11-Dec-89 $0.939 15-Mar-89 $0.765 13-Jun-89 $0.830 13-Sep-89 $1.012 12-Dec-89 $0.939 16-Mar-89 $0.778 14-Jun-89 $0.817 14-Sep-89 $1.012 13-Dec-89 $0.926 17-Mar-89 $0.739 15-Jun-89 $0.804 15-Sep-89 $0.999 14-Dec-89 $0.873 20-Mar-89 $0.739 16-Jun-89 $0.804 18-Sep-89 $0.973 15-Dec-89 $0.873 21-Mar-89 $0.752 19-Jun-89 $0.817 19-Sep-89 $0.973 18-Dec-89 $0.847 22-Mar-89 $0.739 20-Jun-89 $0.843 20-Sep-89 $0.960 19-Dec-89 $0.847 23-Mar-89 $0.739 21-Jun-89 $0.830 21-Sep-89 $0.960 20-Dec-89 $0.860 27-Mar-89 $0.739 22-Jun-89 $0.856 22-Sep-89 $0.960 21-Dec-89 $0.926 28-Mar-89 $0.713 23-Jun-89 $0.856 25-Sep-89 $0.947 22-Dec-89 $0.900 29-Mar-89 $0.726 26-Jun-89 $0.895 26-Sep-89 $0.921 26-Dec-89 $0.900 30-Mar-89 $0.713 27-Jun-89 $0.921 27-Sep-89 $0.895 27-Dec-89 $0.873 31-Mar-89 $0.700 28-Jun-89 $0.934 28-Sep-89 $0.960 28-Dec-89 $0.860 29-Jun-89 $0.895 29-Sep-89 $0.947 29-Dec-89 $0.873 30-Jun-89 $0.908 Source: Bloomberg
  • 8. COUNTRYWIDE FINANCIAL CORPORATION HISTORICAL CLOSING PRICE Date Closing Price Date Closing Price Date Closing Price Date Closing Price 2-Jan-90 $0.886 2-Apr-90 $0.714 2-Jul-90 $0.820 1-Oct-90 $0.688 3-Jan-90 $0.886 3-Apr-90 $0.741 3-Jul-90 $0.820 2-Oct-90 $0.701 4-Jan-90 $0.900 4-Apr-90 $0.741 5-Jul-90 $0.847 3-Oct-90 $0.648 5-Jan-90 $0.926 5-Apr-90 $0.754 6-Jul-90 $0.833 4-Oct-90 $0.635 8-Jan-90 $0.886 6-Apr-90 $0.754 9-Jul-90 $0.847 5-Oct-90 $0.635 9-Jan-90 $0.873 9-Apr-90 $0.741 10-Jul-90 $0.833 8-Oct-90 $0.648 10-Jan-90 $0.833 10-Apr-90 $0.741 11-Jul-90 $0.833 9-Oct-90 $0.609 11-Jan-90 $0.860 11-Apr-90 $0.741 12-Jul-90 $0.820 10-Oct-90 $0.622 12-Jan-90 $0.833 12-Apr-90 $0.728 13-Jul-90 $0.833 11-Oct-90 $0.609 15-Jan-90 $0.820 16-Apr-90 $0.675 16-Jul-90 $0.820 12-Oct-90 $0.622 16-Jan-90 $0.807 17-Apr-90 $0.675 17-Jul-90 $0.833 15-Oct-90 $0.595 17-Jan-90 $0.780 18-Apr-90 $0.622 18-Jul-90 $0.833 16-Oct-90 $0.595 18-Jan-90 $0.767 19-Apr-90 $0.635 19-Jul-90 $0.833 17-Oct-90 $0.609 19-Jan-90 $0.833 20-Apr-90 $0.609 20-Jul-90 $0.833 18-Oct-90 $0.609 22-Jan-90 $0.754 23-Apr-90 $0.622 23-Jul-90 $0.833 19-Oct-90 $0.622 23-Jan-90 $0.754 24-Apr-90 $0.622 24-Jul-90 $0.820 22-Oct-90 $0.582 24-Jan-90 $0.767 25-Apr-90 $0.635 25-Jul-90 $0.807 23-Oct-90 $0.609 25-Jan-90 $0.767 26-Apr-90 $0.648 26-Jul-90 $0.807 24-Oct-90 $0.609 26-Jan-90 $0.754 27-Apr-90 $0.635 27-Jul-90 $0.820 25-Oct-90 $0.635 29-Jan-90 $0.754 30-Apr-90 $0.635 30-Jul-90 $0.794 26-Oct-90 $0.622 30-Jan-90 $0.754 1-May-90 $0.648 31-Jul-90 $0.780 29-Oct-90 $0.609 31-Jan-90 $0.741 2-May-90 $0.635 1-Aug-90 $0.780 30-Oct-90 $0.609 1-Feb-90 $0.741 3-May-90 $0.622 2-Aug-90 $0.767 31-Oct-90 $0.648 2-Feb-90 $0.767 4-May-90 $0.648 3-Aug-90 $0.767 1-Nov-90 $0.622 5-Feb-90 $0.767 7-May-90 $0.648 6-Aug-90 $0.728 2-Nov-90 $0.661 6-Feb-90 $0.767 8-May-90 $0.648 7-Aug-90 $0.714 5-Nov-90 $0.675 7-Feb-90 $0.767 9-May-90 $0.648 8-Aug-90 $0.728 6-Nov-90 $0.675 8-Feb-90 $0.767 10-May-90 $0.661 9-Aug-90 $0.714 7-Nov-90 $0.661 9-Feb-90 $0.807 11-May-90 $0.714 10-Aug-90 $0.728 8-Nov-90 $0.635 12-Feb-90 $0.807 14-May-90 $0.701 13-Aug-90 $0.728 9-Nov-90 $0.661 13-Feb-90 $0.767 15-May-90 $0.701 14-Aug-90 $0.728 12-Nov-90 $0.714 14-Feb-90 $0.780 16-May-90 $0.688 15-Aug-90 $0.714 13-Nov-90 $0.714 15-Feb-90 $0.807 17-May-90 $0.688 16-Aug-90 $0.701 14-Nov-90 $0.754 16-Feb-90 $0.794 18-May-90 $0.688 17-Aug-90 $0.675 15-Nov-90 $0.741 20-Feb-90 $0.767 21-May-90 $0.688 20-Aug-90 $0.661 16-Nov-90 $0.741 21-Feb-90 $0.754 22-May-90 $0.701 21-Aug-90 $0.635 19-Nov-90 $0.741 22-Feb-90 $0.754 23-May-90 $0.701 22-Aug-90 $0.622 20-Nov-90 $0.728 23-Feb-90 $0.741 24-May-90 $0.688 23-Aug-90 $0.595 21-Nov-90 $0.728 26-Feb-90 $0.754 25-May-90 $0.675 24-Aug-90 $0.635 23-Nov-90 $0.701 27-Feb-90 $0.754 29-May-90 $0.675 27-Aug-90 $0.675 26-Nov-90 $0.728 28-Feb-90 $0.780 30-May-90 $0.675 28-Aug-90 $0.714 27-Nov-90 $0.728 1-Mar-90 $0.767 31-May-90 $0.688 29-Aug-90 $0.714 28-Nov-90 $0.741 2-Mar-90 $0.767 1-Jun-90 $0.701 30-Aug-90 $0.701 29-Nov-90 $0.741 5-Mar-90 $0.754 4-Jun-90 $0.767 31-Aug-90 $0.701 30-Nov-90 $0.741 6-Mar-90 $0.754 5-Jun-90 $0.820 4-Sep-90 $0.675 3-Dec-90 $0.754 7-Mar-90 $0.780 6-Jun-90 $0.833 5-Sep-90 $0.688 4-Dec-90 $0.767 8-Mar-90 $0.780 7-Jun-90 $0.873 6-Sep-90 $0.675 5-Dec-90 $0.833 9-Mar-90 $0.807 8-Jun-90 $0.873 7-Sep-90 $0.688 6-Dec-90 $0.820 12-Mar-90 $0.794 11-Jun-90 $0.873 10-Sep-90 $0.688 7-Dec-90 $0.833 13-Mar-90 $0.767 12-Jun-90 $0.913 11-Sep-90 $0.701 10-Dec-90 $0.833 14-Mar-90 $0.754 13-Jun-90 $0.913 12-Sep-90 $0.741 11-Dec-90 $0.847 15-Mar-90 $0.767 14-Jun-90 $0.939 13-Sep-90 $0.714 12-Dec-90 $0.886 16-Mar-90 $0.794 15-Jun-90 $0.926 14-Sep-90 $0.701 13-Dec-90 $0.913 19-Mar-90 $0.754 18-Jun-90 $0.913 17-Sep-90 $0.728 14-Dec-90 $0.900 20-Mar-90 $0.728 19-Jun-90 $0.913 18-Sep-90 $0.714 17-Dec-90 $0.900 21-Mar-90 $0.754 20-Jun-90 $0.939 19-Sep-90 $0.714 18-Dec-90 $0.873 22-Mar-90 $0.728 21-Jun-90 $0.966 20-Sep-90 $0.688 19-Dec-90 $0.939 23-Mar-90 $0.754 22-Jun-90 $0.952 21-Sep-90 $0.675 20-Dec-90 $0.952 26-Mar-90 $0.754 25-Jun-90 $0.926 24-Sep-90 $0.661 21-Dec-90 $0.979 27-Mar-90 $0.741 26-Jun-90 $0.900 25-Sep-90 $0.661 24-Dec-90 $0.952 28-Mar-90 $0.754 27-Jun-90 $0.900 26-Sep-90 $0.648 26-Dec-90 $0.979 29-Mar-90 $0.754 28-Jun-90 $0.900 27-Sep-90 $0.661 27-Dec-90 $0.966 30-Mar-90 $0.728 29-Jun-90 $0.860 28-Sep-90 $0.688 28-Dec-90 $0.992 31-Dec-90 $0.979 Source: Bloomberg
  • 9. COUNTRYWIDE FINANCIAL CORPORATION HISTORICAL CLOSING PRICE Date Closing Price Date Closing Price Date Closing Price Date Closing Price 2-Jan-91 $0.926 1-Apr-91 $1.548 1-Jul-91 $2.143 1-Oct-91 $3.056 3-Jan-91 $1.005 2-Apr-91 $1.640 2-Jul-91 $2.064 2-Oct-91 $3.082 4-Jan-91 $1.045 3-Apr-91 $1.614 3-Jul-91 $2.037 3-Oct-91 $3.214 7-Jan-91 $1.005 4-Apr-91 $1.627 5-Jul-91 $2.024 4-Oct-91 $3.201 8-Jan-91 $0.992 5-Apr-91 $1.614 8-Jul-91 $2.090 7-Oct-91 $3.109 9-Jan-91 $0.992 8-Apr-91 $1.653 9-Jul-91 $2.116 8-Oct-91 $3.241 10-Jan-91 $1.019 9-Apr-91 $1.601 10-Jul-91 $2.156 9-Oct-91 $3.360 11-Jan-91 $1.019 10-Apr-91 $1.587 11-Jul-91 $2.169 10-Oct-91 $3.333 14-Jan-91 $0.979 11-Apr-91 $1.667 12-Jul-91 $2.169 11-Oct-91 $3.479 15-Jan-91 $0.992 12-Apr-91 $1.720 15-Jul-91 $2.156 14-Oct-91 $3.558 16-Jan-91 $1.045 15-Apr-91 $1.799 16-Jul-91 $2.275 15-Oct-91 $3.651 17-Jan-91 $1.098 16-Apr-91 $1.905 17-Jul-91 $2.275 16-Oct-91 $3.704 18-Jan-91 $1.071 17-Apr-91 $1.971 18-Jul-91 $2.381 17-Oct-91 $3.611 21-Jan-91 $1.058 18-Apr-91 $1.839 19-Jul-91 $2.275 18-Oct-91 $3.545 22-Jan-91 $1.045 19-Apr-91 $1.759 22-Jul-91 $2.183 21-Oct-91 $3.466 23-Jan-91 $1.058 22-Apr-91 $1.773 23-Jul-91 $2.103 22-Oct-91 $3.505 24-Jan-91 $1.085 23-Apr-91 $1.773 24-Jul-91 $1.984 23-Oct-91 $3.360 25-Jan-91 $1.071 24-Apr-91 $1.773 25-Jul-91 $2.064 24-Oct-91 $3.280 28-Jan-91 $1.085 25-Apr-91 $1.653 26-Jul-91 $2.050 25-Oct-91 $3.135 29-Jan-91 $1.098 26-Apr-91 $1.733 29-Jul-91 $2.024 28-Oct-91 $3.148 30-Jan-91 $1.124 29-Apr-91 $1.733 30-Jul-91 $2.064 29-Oct-91 $3.413 31-Jan-91 $1.138 30-Apr-91 $1.773 31-Jul-91 $2.077 30-Oct-91 $3.492 1-Feb-91 $1.177 1-May-91 $1.944 1-Aug-91 $2.090 31-Oct-91 $3.532 4-Feb-91 $1.230 2-May-91 $2.024 2-Aug-91 $2.236 1-Nov-91 $3.479 5-Feb-91 $1.164 3-May-91 $2.011 5-Aug-91 $2.196 4-Nov-91 $3.466 6-Feb-91 $1.151 6-May-91 $2.050 6-Aug-91 $2.328 5-Nov-91 $3.492 7-Feb-91 $1.058 7-May-91 $2.130 7-Aug-91 $2.394 6-Nov-91 $3.571 8-Feb-91 $1.098 8-May-91 $2.222 8-Aug-91 $2.315 7-Nov-91 $3.664 11-Feb-91 $1.111 9-May-91 $2.156 9-Aug-91 $2.302 8-Nov-91 $3.730 12-Feb-91 $1.071 10-May-91 $2.090 12-Aug-91 $2.302 11-Nov-91 $3.862 13-Feb-91 $1.098 13-May-91 $2.024 13-Aug-91 $2.302 12-Nov-91 $4.140 14-Feb-91 $1.191 14-May-91 $1.984 14-Aug-91 $2.222 13-Nov-91 $3.995 15-Feb-91 $1.257 15-May-91 $1.997 15-Aug-91 $2.288 14-Nov-91 $3.968 19-Feb-91 $1.323 16-May-91 $2.050 16-Aug-91 $2.275 15-Nov-91 $3.730 20-Feb-91 $1.296 17-May-91 $2.050 19-Aug-91 $2.209 18-Nov-91 $3.783 21-Feb-91 $1.296 20-May-91 $2.077 20-Aug-91 $2.209 19-Nov-91 $3.519 22-Feb-91 $1.310 21-May-91 $2.156 21-Aug-91 $2.341 20-Nov-91 $3.704 25-Feb-91 $1.323 22-May-91 $2.222 22-Aug-91 $2.434 21-Nov-91 $3.757 26-Feb-91 $1.323 23-May-91 $2.288 23-Aug-91 $2.447 22-Nov-91 $3.664 27-Feb-91 $1.296 24-May-91 $2.368 26-Aug-91 $2.540 25-Nov-91 $3.373 28-Feb-91 $1.336 28-May-91 $2.355 27-Aug-91 $2.500 26-Nov-91 $3.214 1-Mar-91 $1.323 29-May-91 $2.368 28-Aug-91 $2.566 27-Nov-91 $3.056 4-Mar-91 $1.323 30-May-91 $2.474 29-Aug-91 $2.632 29-Nov-91 $3.095 5-Mar-91 $1.310 31-May-91 $2.593 30-Aug-91 $2.593 2-Dec-91 $3.333 6-Mar-91 $1.296 3-Jun-91 $2.527 3-Sep-91 $2.540 3-Dec-91 $3.598 7-Mar-91 $1.283 4-Jun-91 $2.487 4-Sep-91 $2.460 4-Dec-91 $3.466 8-Mar-91 $1.362 5-Jun-91 $2.421 5-Sep-91 $2.566 5-Dec-91 $3.280 11-Mar-91 $1.323 6-Jun-91 $2.328 6-Sep-91 $2.646 6-Dec-91 $3.307 12-Mar-91 $1.349 7-Jun-91 $2.275 9-Sep-91 $2.632 9-Dec-91 $3.254 13-Mar-91 $1.402 10-Jun-91 $2.143 10-Sep-91 $2.527 10-Dec-91 $3.294 14-Mar-91 $1.455 11-Jun-91 $2.156 11-Sep-91 $2.566 11-Dec-91 $3.333 15-Mar-91 $1.429 12-Jun-91 $2.209 12-Sep-91 $2.579 12-Dec-91 $3.492 18-Mar-91 $1.415 13-Jun-91 $2.183 13-Sep-91 $2.606 13-Dec-91 $3.373 19-Mar-91 $1.336 14-Jun-91 $2.249 16-Sep-91 $2.619 16-Dec-91 $3.519 20-Mar-91 $1.415 17-Jun-91 $2.130 17-Sep-91 $2.619 17-Dec-91 $3.598 21-Mar-91 $1.429 18-Jun-91 $2.183 18-Sep-91 $2.738 18-Dec-91 $3.651 22-Mar-91 $1.402 19-Jun-91 $2.103 19-Sep-91 $2.844 19-Dec-91 $3.505 25-Mar-91 $1.429 20-Jun-91 $2.090 20-Sep-91 $2.923 20-Dec-91 $3.585 26-Mar-91 $1.561 21-Jun-91 $1.997 23-Sep-91 $2.897 23-Dec-91 $4.008 27-Mar-91 $1.534 24-Jun-91 $1.812 24-Sep-91 $2.897 24-Dec-91 $3.995 28-Mar-91 $1.534 25-Jun-91 $1.931 25-Sep-91 $2.963 26-Dec-91 $4.206 26-Jun-91 $1.997 26-Sep-91 $3.029 27-Dec-91 $4.087 27-Jun-91 $2.050 27-Sep-91 $3.069 30-Dec-91 $4.299 28-Jun-91 $2.090 30-Sep-91 $3.016 31-Dec-91 $4.299 Source: Bloomberg
  • 10. COUNTRYWIDE FINANCIAL CORPORATION HISTORICAL CLOSING PRICE Date Closing Price Date Closing Price Date Closing Price Date Closing Price 2-Jan-92 $4.273 1-Apr-92 $3.413 1-Jul-92 $3.810 1-Oct-92 $3.948 3-Jan-92 $4.299 2-Apr-92 $3.307 2-Jul-92 $4.114 2-Oct-92 $3.829 6-Jan-92 $4.471 3-Apr-92 $3.333 6-Jul-92 $4.061 5-Oct-92 $3.790 7-Jan-92 $4.683 6-Apr-92 $3.360 7-Jul-92 $3.955 6-Oct-92 $3.750 8-Jan-92 $4.815 7-Apr-92 $3.148 8-Jul-92 $4.008 7-Oct-92 $3.770 9-Jan-92 $4.643 8-Apr-92 $3.109 9-Jul-92 $4.034 8-Oct-92 $3.770 10-Jan-92 $4.537 9-Apr-92 $3.333 10-Jul-92 $4.193 9-Oct-92 $3.691 13-Jan-92 $4.603 10-Apr-92 $3.347 13-Jul-92 $4.233 12-Oct-92 $3.770 14-Jan-92 $4.683 13-Apr-92 $3.373 14-Jul-92 $4.273 13-Oct-92 $3.790 15-Jan-92 $4.550 14-Apr-92 $3.466 15-Jul-92 $4.233 14-Oct-92 $3.790 16-Jan-92 $4.312 15-Apr-92 $3.638 16-Jul-92 $4.312 15-Oct-92 $3.909 17-Jan-92 $4.246 16-Apr-92 $3.585 17-Jul-92 $4.286 16-Oct-92 $3.988 20-Jan-92 $4.140 20-Apr-92 $3.161 20-Jul-92 $4.187 19-Oct-92 $4.127 21-Jan-92 $3.995 21-Apr-92 $3.307 21-Jul-92 $4.087 20-Oct-92 $4.087 22-Jan-92 $4.061 22-Apr-92 $3.201 22-Jul-92 $4.028 21-Oct-92 $4.048 23-Jan-92 $4.206 23-Apr-92 $3.095 23-Jul-92 $4.365 22-Oct-92 $3.968 24-Jan-92 $4.325 24-Apr-92 $3.042 24-Jul-92 $4.286 23-Oct-92 $3.988 27-Jan-92 $4.537 27-Apr-92 $3.029 27-Jul-92 $4.325 26-Oct-92 $4.048 28-Jan-92 $4.458 28-Apr-92 $2.884 28-Jul-92 $4.643 27-Oct-92 $4.087 29-Jan-92 $4.299 29-Apr-92 $3.042 29-Jul-92 $4.603 28-Oct-92 $4.087 30-Jan-92 $4.590 30-Apr-92 $3.122 30-Jul-92 $4.583 29-Oct-92 $4.147 31-Jan-92 $4.683 1-May-92 $3.082 31-Jul-92 $4.702 30-Oct-92 $4.127 3-Feb-92 $4.616 4-May-92 $3.082 3-Aug-92 $4.802 2-Nov-92 $4.187 4-Feb-92 $4.603 5-May-92 $3.294 4-Aug-92 $4.722 3-Nov-92 $4.147 5-Feb-92 $4.775 6-May-92 $3.347 5-Aug-92 $4.643 4-Nov-92 $4.167 6-Feb-92 $4.603 7-May-92 $3.360 6-Aug-92 $4.544 5-Nov-92 $4.365 7-Feb-92 $4.550 8-May-92 $3.347 7-Aug-92 $4.623 6-Nov-92 $4.464 10-Feb-92 $4.603 11-May-92 $3.426 10-Aug-92 $4.643 9-Nov-92 $4.544 11-Feb-92 $4.590 12-May-92 $3.373 11-Aug-92 $4.623 10-Nov-92 $4.623 12-Feb-92 $4.577 13-May-92 $3.400 12-Aug-92 $4.484 11-Nov-92 $4.583 13-Feb-92 $4.471 14-May-92 $3.373 13-Aug-92 $4.266 12-Nov-92 $4.544 14-Feb-92 $4.312 15-May-92 $3.347 14-Aug-92 $4.325 13-Nov-92 $4.444 18-Feb-92 $4.114 18-May-92 $3.333 17-Aug-92 $4.444 16-Nov-92 $4.484 19-Feb-92 $3.743 19-May-92 $3.466 18-Aug-92 $4.345 17-Nov-92 $4.405 20-Feb-92 $3.849 20-May-92 $3.558 19-Aug-92 $4.286 18-Nov-92 $4.464 21-Feb-92 $3.862 21-May-92 $3.466 20-Aug-92 $4.266 19-Nov-92 $4.583 24-Feb-92 $3.651 22-May-92 $3.558 21-Aug-92 $4.206 20-Nov-92 $4.524 25-Feb-92 $3.638 26-May-92 $3.452 24-Aug-92 $3.929 23-Nov-92 $4.246 26-Feb-92 $3.757 27-May-92 $3.479 25-Aug-92 $4.048 24-Nov-92 $4.107 27-Feb-92 $3.889 28-May-92 $3.651 26-Aug-92 $3.988 25-Nov-92 $4.187 28-Feb-92 $3.849 29-May-92 $3.691 27-Aug-92 $4.147 27-Nov-92 $4.266 2-Mar-92 $3.955 1-Jun-92 $3.638 28-Aug-92 $4.107 30-Nov-92 $4.167 3-Mar-92 $3.757 2-Jun-92 $3.691 31-Aug-92 $4.147 1-Dec-92 $4.028 4-Mar-92 $3.651 3-Jun-92 $3.638 1-Sep-92 $4.187 2-Dec-92 $4.068 5-Mar-92 $3.413 4-Jun-92 $3.611 2-Sep-92 $4.206 3-Dec-92 $3.968 6-Mar-92 $3.400 5-Jun-92 $3.532 3-Sep-92 $4.187 4-Dec-92 $3.968 9-Mar-92 $3.585 8-Jun-92 $3.452 4-Sep-92 $4.246 7-Dec-92 $4.325 10-Mar-92 $3.532 9-Jun-92 $3.333 8-Sep-92 $4.187 8-Dec-92 $4.246 11-Mar-92 $3.452 10-Jun-92 $3.347 9-Sep-92 $4.187 9-Dec-92 $4.127 12-Mar-92 $3.413 11-Jun-92 $3.280 10-Sep-92 $4.167 10-Dec-92 $4.087 13-Mar-92 $3.492 12-Jun-92 $3.294 11-Sep-92 $4.107 11-Dec-92 $4.068 16-Mar-92 $3.492 15-Jun-92 $3.254 14-Sep-92 $4.345 14-Dec-92 $4.048 17-Mar-92 $3.532 16-Jun-92 $3.280 15-Sep-92 $4.167 15-Dec-92 $4.048 18-Mar-92 $3.638 17-Jun-92 $3.122 16-Sep-92 $4.107 16-Dec-92 $3.889 19-Mar-92 $3.704 18-Jun-92 $3.135 17-Sep-92 $4.008 17-Dec-92 $3.770 20-Mar-92 $3.611 19-Jun-92 $3.175 18-Sep-92 $4.087 18-Dec-92 $3.671 23-Mar-92 $3.505 22-Jun-92 $3.228 21-Sep-92 $4.107 21-Dec-92 $3.810 24-Mar-92 $3.426 23-Jun-92 $3.267 22-Sep-92 $4.008 22-Dec-92 $3.691 25-Mar-92 $3.426 24-Jun-92 $3.254 23-Sep-92 $3.790 23-Dec-92 $3.591 26-Mar-92 $3.426 25-Jun-92 $3.413 24-Sep-92 $3.929 24-Dec-92 $3.671 27-Mar-92 $3.360 26-Jun-92 $3.426 25-Sep-92 $3.790 28-Dec-92 $3.710 30-Mar-92 $3.188 29-Jun-92 $3.519 28-Sep-92 $3.691 29-Dec-92 $3.810 31-Mar-92 $3.241 30-Jun-92 $3.677 29-Sep-92 $3.750 30-Dec-92 $4.008 30-Sep-92 $3.810 31-Dec-92 $4.008 Source: Bloomberg
  • 11. COUNTRYWIDE FINANCIAL CORPORATION HISTORICAL CLOSING PRICE Date Closing Price Date Closing Price Date Closing Price Date Closing Price 4-Jan-93 $4.068 1-Apr-93 $5.146 1-Jul-93 $5.042 1-Oct-93 $5.458 5-Jan-93 $4.147 2-Apr-93 $4.896 2-Jul-93 $4.875 4-Oct-93 $5.438 6-Jan-93 $3.998 5-Apr-93 $5.208 6-Jul-93 $5.042 5-Oct-93 $5.521 7-Jan-93 $3.889 6-Apr-93 $5.375 7-Jul-93 $4.938 6-Oct-93 $5.542 8-Jan-93 $3.869 7-Apr-93 $5.333 8-Jul-93 $5.042 7-Oct-93 $5.563 11-Jan-93 $3.849 8-Apr-93 $5.542 9-Jul-93 $5.167 8-Oct-93 $5.521 12-Jan-93 $3.849 12-Apr-93 $5.667 12-Jul-93 $5.104 11-Oct-93 $5.563 13-Jan-93 $3.869 13-Apr-93 $5.667 13-Jul-93 $5.146 12-Oct-93 $5.667 14-Jan-93 $3.988 14-Apr-93 $5.500 14-Jul-93 $5.083 13-Oct-93 $5.604 15-Jan-93 $4.068 15-Apr-93 $5.417 15-Jul-93 $5.250 14-Oct-93 $5.479 18-Jan-93 $4.127 16-Apr-93 $5.417 16-Jul-93 $5.125 15-Oct-93 $5.521 19-Jan-93 $4.147 19-Apr-93 $5.313 19-Jul-93 $5.125 18-Oct-93 $5.417 20-Jan-93 $4.246 20-Apr-93 $5.208 20-Jul-93 $5.125 19-Oct-93 $5.208 21-Jan-93 $4.127 21-Apr-93 $5.167 21-Jul-93 $5.229 20-Oct-93 $5.250 22-Jan-93 $4.127 22-Apr-93 $5.229 22-Jul-93 $5.104 21-Oct-93 $5.396 25-Jan-93 $4.385 23-Apr-93 $5.104 23-Jul-93 $5.042 22-Oct-93 $5.479 26-Jan-93 $4.564 26-Apr-93 $4.708 26-Jul-93 $5.146 25-Oct-93 $5.458 27-Jan-93 $4.444 27-Apr-93 $4.625 27-Jul-93 $5.188 26-Oct-93 $5.396 28-Jan-93 $4.544 28-Apr-93 $4.646 28-Jul-93 $5.250 27-Oct-93 $5.333 29-Jan-93 $4.524 29-Apr-93 $4.604 29-Jul-93 $5.250 28-Oct-93 $5.375 1-Feb-93 $4.464 30-Apr-93 $4.708 30-Jul-93 $5.229 29-Oct-93 $5.271 2-Feb-93 $4.663 3-May-93 $4.854 2-Aug-93 $5.292 1-Nov-93 $5.167 3-Feb-93 $4.802 4-May-93 $5.063 3-Aug-93 $5.313 2-Nov-93 $4.979 4-Feb-93 $4.861 5-May-93 $4.833 4-Aug-93 $5.354 3-Nov-93 $4.667 5-Feb-93 $4.762 6-May-93 $4.708 5-Aug-93 $5.333 4-Nov-93 $4.250 8-Feb-93 $4.643 7-May-93 $4.708 6-Aug-93 $5.354 5-Nov-93 $4.521 9-Feb-93 $4.623 10-May-93 $4.875 9-Aug-93 $5.458 8-Nov-93 $4.521 10-Feb-93 $4.821 11-May-93 $4.958 10-Aug-93 $5.521 9-Nov-93 $4.604 11-Feb-93 $4.762 12-May-93 $4.854 11-Aug-93 $5.479 10-Nov-93 $4.500 12-Feb-93 $4.683 13-May-93 $4.667 12-Aug-93 $5.500 11-Nov-93 $4.417 16-Feb-93 $4.583 14-May-93 $4.500 13-Aug-93 $5.354 12-Nov-93 $4.333 17-Feb-93 $4.504 17-May-93 $4.458 16-Aug-93 $5.208 15-Nov-93 $4.375 18-Feb-93 $4.623 18-May-93 $4.375 17-Aug-93 $5.208 16-Nov-93 $4.375 19-Feb-93 $4.702 19-May-93 $4.625 18-Aug-93 $5.083 17-Nov-93 $4.313 22-Feb-93 $5.079 20-May-93 $4.604 19-Aug-93 $5.063 18-Nov-93 $4.354 23-Feb-93 $5.238 21-May-93 $4.500 20-Aug-93 $4.979 19-Nov-93 $4.313 24-Feb-93 $5.337 24-May-93 $4.500 23-Aug-93 $5.000 22-Nov-93 $4.125 25-Feb-93 $5.397 25-May-93 $4.708 24-Aug-93 $5.042 23-Nov-93 $4.063 26-Feb-93 $5.437 26-May-93 $4.979 25-Aug-93 $5.083 24-Nov-93 $4.083 1-Mar-93 $5.357 27-May-93 $4.875 26-Aug-93 $5.146 26-Nov-93 $4.333 2-Mar-93 $5.357 28-May-93 $4.833 27-Aug-93 $5.042 29-Nov-93 $4.333 3-Mar-93 $5.536 1-Jun-93 $4.896 30-Aug-93 $4.938 30-Nov-93 $4.458 4-Mar-93 $5.516 2-Jun-93 $5.000 31-Aug-93 $4.875 1-Dec-93 $4.250 5-Mar-93 $5.516 3-Jun-93 $4.667 1-Sep-93 $4.896 2-Dec-93 $4.292 8-Mar-93 $5.536 4-Jun-93 $4.583 2-Sep-93 $4.813 3-Dec-93 $4.313 9-Mar-93 $5.456 7-Jun-93 $4.458 3-Sep-93 $5.042 6-Dec-93 $4.271 10-Mar-93 $5.496 8-Jun-93 $4.521 7-Sep-93 $5.208 7-Dec-93 $4.313 11-Mar-93 $5.556 9-Jun-93 $4.500 8-Sep-93 $5.104 8-Dec-93 $4.333 12-Mar-93 $5.496 10-Jun-93 $4.521 9-Sep-93 $5.292 9-Dec-93 $4.438 15-Mar-93 $5.575 11-Jun-93 $4.563 10-Sep-93 $5.208 10-Dec-93 $4.542 16-Mar-93 $5.595 14-Jun-93 $4.667 13-Sep-93 $5.313 13-Dec-93 $4.438 17-Mar-93 $5.595 15-Jun-93 $4.583 14-Sep-93 $5.292 14-Dec-93 $4.438 18-Mar-93 $5.476 16-Jun-93 $4.396 15-Sep-93 $5.417 15-Dec-93 $4.063 19-Mar-93 $5.198 17-Jun-93 $4.521 16-Sep-93 $5.542 16-Dec-93 $4.021 22-Mar-93 $5.318 18-Jun-93 $4.500 17-Sep-93 $5.458 17-Dec-93 $3.917 23-Mar-93 $5.238 21-Jun-93 $4.542 20-Sep-93 $5.396 20-Dec-93 $3.896 24-Mar-93 $5.167 22-Jun-93 $4.500 21-Sep-93 $5.208 21-Dec-93 $3.875 25-Mar-93 $5.208 23-Jun-93 $4.500 22-Sep-93 $5.313 22-Dec-93 $3.938 26-Mar-93 $5.167 24-Jun-93 $4.625 23-Sep-93 $5.396 23-Dec-93 $4.021 29-Mar-93 $5.125 25-Jun-93 $4.750 24-Sep-93 $5.354 27-Dec-93 $4.000 30-Mar-93 $5.125 28-Jun-93 $4.938 27-Sep-93 $5.375 28-Dec-93 $4.104 31-Mar-93 $5.333 29-Jun-93 $4.896 28-Sep-93 $5.521 29-Dec-93 $4.208 30-Jun-93 $5.104 29-Sep-93 $5.500 30-Dec-93 $4.146 30-Sep-93 $5.417 31-Dec-93 $4.188 Source: Bloomberg
  • 12. COUNTRYWIDE FINANCIAL CORPORATION HISTORICAL CLOSING PRICE Date Closing Price Date Closing Price Date Closing Price Date Closing Price 3-Jan-94 $4.000 4-Apr-94 $3.813 1-Jul-94 $3.563 3-Oct-94 $3.531 4-Jan-94 $3.917 5-Apr-94 $3.917 5-Jul-94 $3.531 4-Oct-94 $3.469 5-Jan-94 $4.083 6-Apr-94 $3.938 6-Jul-94 $3.563 5-Oct-94 $3.469 6-Jan-94 $4.000 7-Apr-94 $3.938 7-Jul-94 $3.594 6-Oct-94 $3.531 7-Jan-94 $4.042 8-Apr-94 $3.896 8-Jul-94 $3.469 7-Oct-94 $3.563 10-Jan-94 $4.125 11-Apr-94 $3.833 11-Jul-94 $3.438 10-Oct-94 $3.500 11-Jan-94 $4.167 12-Apr-94 $3.792 12-Jul-94 $3.438 11-Oct-94 $3.531 12-Jan-94 $4.333 13-Apr-94 $3.667 13-Jul-94 $3.406 12-Oct-94 $3.594 13-Jan-94 $4.250 14-Apr-94 $3.604 14-Jul-94 $3.500 13-Oct-94 $3.656 14-Jan-94 $4.250 15-Apr-94 $3.542 15-Jul-94 $3.500 14-Oct-94 $3.719 17-Jan-94 $4.292 18-Apr-94 $3.521 18-Jul-94 $3.656 17-Oct-94 $3.656 18-Jan-94 $4.271 19-Apr-94 $3.500 19-Jul-94 $3.531 18-Oct-94 $3.594 19-Jan-94 $4.208 20-Apr-94 $3.417 20-Jul-94 $3.469 19-Oct-94 $3.563 20-Jan-94 $4.271 21-Apr-94 $3.563 21-Jul-94 $3.438 20-Oct-94 $3.594 21-Jan-94 $4.208 22-Apr-94 $3.417 22-Jul-94 $3.469 21-Oct-94 $3.625 24-Jan-94 $4.271 25-Apr-94 $3.542 25-Jul-94 $3.500 24-Oct-94 $3.594 25-Jan-94 $4.229 26-Apr-94 $3.542 26-Jul-94 $3.469 25-Oct-94 $3.625 26-Jan-94 $4.229 28-Apr-94 $3.563 27-Jul-94 $3.500 26-Oct-94 $3.594 27-Jan-94 $4.292 29-Apr-94 $3.521 28-Jul-94 $3.500 27-Oct-94 $3.625 28-Jan-94 $4.396 2-May-94 $3.646 29-Jul-94 $3.531 28-Oct-94 $3.719 31-Jan-94 $4.333 3-May-94 $3.604 1-Aug-94 $3.594 31-Oct-94 $3.688 1-Feb-94 $4.333 4-May-94 $3.750 2-Aug-94 $3.563 1-Nov-94 $3.625 2-Feb-94 $4.521 5-May-94 $3.813 3-Aug-94 $3.688 2-Nov-94 $3.594 3-Feb-94 $4.604 6-May-94 $3.781 4-Aug-94 $3.719 3-Nov-94 $3.750 4-Feb-94 $4.396 9-May-94 $3.594 5-Aug-94 $3.688 4-Nov-94 $3.750 7-Feb-94 $4.375 10-May-94 $3.500 8-Aug-94 $3.594 7-Nov-94 $3.688 8-Feb-94 $4.604 11-May-94 $3.438 9-Aug-94 $3.500 8-Nov-94 $3.719 9-Feb-94 $4.563 12-May-94 $3.469 10-Aug-94 $3.563 9-Nov-94 $3.625 10-Feb-94 $4.479 13-May-94 $4.031 11-Aug-94 $3.500 10-Nov-94 $3.625 11-Feb-94 $4.500 16-May-94 $3.938 12-Aug-94 $3.594 11-Nov-94 $3.594 14-Feb-94 $4.500 17-May-94 $4.031 15-Aug-94 $3.719 14-Nov-94 $3.594 15-Feb-94 $4.438 18-May-94 $4.094 16-Aug-94 $3.688 15-Nov-94 $3.594 16-Feb-94 $4.417 19-May-94 $4.000 17-Aug-94 $3.688 16-Nov-94 $3.500 17-Feb-94 $4.396 20-May-94 $3.938 18-Aug-94 $3.563 17-Nov-94 $3.531 18-Feb-94 $4.375 23-May-94 $4.000 19-Aug-94 $3.688 18-Nov-94 $3.500 22-Feb-94 $4.250 24-May-94 $4.000 22-Aug-94 $3.688 21-Nov-94 $3.469 23-Feb-94 $4.208 25-May-94 $3.969 23-Aug-94 $3.813 22-Nov-94 $3.406 24-Feb-94 $4.083 26-May-94 $4.000 24-Aug-94 $3.906 23-Nov-94 $3.469 25-Feb-94 $4.146 27-May-94 $4.000 25-Aug-94 $3.781 25-Nov-94 $3.500 28-Feb-94 $4.167 31-May-94 $4.250 26-Aug-94 $3.813 28-Nov-94 $3.500 1-Mar-94 $4.125 1-Jun-94 $4.156 29-Aug-94 $3.781 29-Nov-94 $3.531 2-Mar-94 $4.021 2-Jun-94 $4.188 30-Aug-94 $3.750 30-Nov-94 $3.563 3-Mar-94 $4.063 3-Jun-94 $4.375 31-Aug-94 $3.719 1-Dec-94 $3.469 4-Mar-94 $4.063 6-Jun-94 $4.344 1-Sep-94 $3.688 2-Dec-94 $3.531 7-Mar-94 $4.125 7-Jun-94 $4.625 2-Sep-94 $3.594 5-Dec-94 $3.500 8-Mar-94 $4.188 8-Jun-94 $4.438 6-Sep-94 $3.625 6-Dec-94 $3.469 9-Mar-94 $4.188 9-Jun-94 $4.344 7-Sep-94 $3.656 7-Dec-94 $3.438 10-Mar-94 $4.104 10-Jun-94 $4.313 8-Sep-94 $3.719 8-Dec-94 $3.406 11-Mar-94 $4.250 13-Jun-94 $4.250 9-Sep-94 $3.719 9-Dec-94 $3.313 14-Mar-94 $4.208 14-Jun-94 $3.875 12-Sep-94 $3.625 12-Dec-94 $3.250 15-Mar-94 $4.208 15-Jun-94 $3.844 13-Sep-94 $3.625 13-Dec-94 $3.281 16-Mar-94 $4.229 16-Jun-94 $3.813 14-Sep-94 $3.656 14-Dec-94 $3.219 17-Mar-94 $4.146 17-Jun-94 $3.750 15-Sep-94 $3.531 15-Dec-94 $3.250 18-Mar-94 $4.125 20-Jun-94 $3.625 16-Sep-94 $3.531 16-Dec-94 $3.250 21-Mar-94 $3.958 21-Jun-94 $3.656 19-Sep-94 $3.594 19-Dec-94 $3.219 22-Mar-94 $3.958 22-Jun-94 $3.625 20-Sep-94 $3.625 20-Dec-94 $3.156 23-Mar-94 $4.083 23-Jun-94 $3.500 21-Sep-94 $3.531 21-Dec-94 $3.188 24-Mar-94 $4.000 24-Jun-94 $3.500 22-Sep-94 $3.500 22-Dec-94 $3.156 25-Mar-94 $4.125 27-Jun-94 $3.625 23-Sep-94 $3.563 23-Dec-94 $3.188 28-Mar-94 $4.146 28-Jun-94 $3.625 26-Sep-94 $3.594 27-Dec-94 $3.313 29-Mar-94 $4.083 29-Jun-94 $3.563 27-Sep-94 $3.531 28-Dec-94 $3.188 30-Mar-94 $4.063 30-Jun-94 $3.594 28-Sep-94 $3.563 29-Dec-94 $3.188 31-Mar-94 $4.000 29-Sep-94 $3.563 30-Dec-94 $3.219 30-Sep-94 $3.531 Source: Bloomberg
  • 13. COUNTRYWIDE FINANCIAL CORPORATION HISTORICAL CLOSING PRICE Date Closing Price Date Closing Price Date Closing Price Date Closing Price 3-Jan-95 $3.156 3-Apr-95 $4.406 3-Jul-95 $5.281 2-Oct-95 $5.969 4-Jan-95 $3.250 4-Apr-95 $4.344 5-Jul-95 $5.344 3-Oct-95 $5.969 5-Jan-95 $3.219 5-Apr-95 $4.344 6-Jul-95 $5.438 4-Oct-95 $6.063 6-Jan-95 $3.188 6-Apr-95 $4.438 7-Jul-95 $5.563 5-Oct-95 $6.063 9-Jan-95 $3.156 7-Apr-95 $4.469 10-Jul-95 $5.750 6-Oct-95 $5.969 10-Jan-95 $3.156 10-Apr-95 $4.469 11-Jul-95 $5.688 9-Oct-95 $5.938 11-Jan-95 $3.219 11-Apr-95 $4.500 12-Jul-95 $5.781 10-Oct-95 $5.875 12-Jan-95 $3.250 12-Apr-95 $4.563 13-Jul-95 $5.688 11-Oct-95 $6.094 13-Jan-95 $3.281 13-Apr-95 $4.656 14-Jul-95 $5.688 12-Oct-95 $6.375 16-Jan-95 $3.438 17-Apr-95 $4.594 17-Jul-95 $5.688 13-Oct-95 $6.500 17-Jan-95 $3.438 18-Apr-95 $4.531 18-Jul-95 $5.594 16-Oct-95 $6.438 18-Jan-95 $3.469 19-Apr-95 $4.438 19-Jul-95 $5.250 17-Oct-95 $6.281 19-Jan-95 $3.438 20-Apr-95 $4.500 20-Jul-95 $5.406 18-Oct-95 $6.219 20-Jan-95 $3.375 21-Apr-95 $4.438 21-Jul-95 $5.313 19-Oct-95 $6.125 23-Jan-95 $3.344 24-Apr-95 $4.469 24-Jul-95 $5.375 20-Oct-95 $6.000 24-Jan-95 $3.344 25-Apr-95 $4.500 25-Jul-95 $5.656 23-Oct-95 $5.938 25-Jan-95 $3.375 26-Apr-95 $4.594 26-Jul-95 $5.531 24-Oct-95 $5.844 26-Jan-95 $3.406 27-Apr-95 $4.594 27-Jul-95 $5.656 25-Oct-95 $5.625 27-Jan-95 $3.500 28-Apr-95 $4.594 28-Jul-95 $5.531 26-Oct-95 $5.688 30-Jan-95 $3.500 1-May-95 $4.594 31-Jul-95 $5.563 27-Oct-95 $5.844 31-Jan-95 $3.469 2-May-95 $4.719 1-Aug-95 $5.500 30-Oct-95 $5.656 1-Feb-95 $3.563 3-May-95 $4.844 2-Aug-95 $5.531 31-Oct-95 $5.531 2-Feb-95 $3.594 4-May-95 $4.875 3-Aug-95 $5.531 1-Nov-95 $5.906 3-Feb-95 $3.719 5-May-95 $5.063 4-Aug-95 $5.563 2-Nov-95 $5.844 6-Feb-95 $3.781 8-May-95 $4.938 7-Aug-95 $5.469 3-Nov-95 $5.969 7-Feb-95 $3.750 9-May-95 $4.813 8-Aug-95 $5.500 6-Nov-95 $5.969 8-Feb-95 $3.750 10-May-95 $4.875 9-Aug-95 $5.375 7-Nov-95 $5.938 9-Feb-95 $3.688 11-May-95 $4.781 10-Aug-95 $5.406 8-Nov-95 $6.063 10-Feb-95 $3.656 12-May-95 $4.750 11-Aug-95 $5.281 9-Nov-95 $6.094 13-Feb-95 $3.750 15-May-95 $4.906 14-Aug-95 $5.375 10-Nov-95 $6.031 14-Feb-95 $3.750 16-May-95 $5.031 15-Aug-95 $5.375 13-Nov-95 $5.875 15-Feb-95 $3.688 17-May-95 $4.906 16-Aug-95 $5.344 14-Nov-95 $5.875 16-Feb-95 $3.688 18-May-95 $4.875 17-Aug-95 $5.469 15-Nov-95 $5.875 17-Feb-95 $3.781 19-May-95 $4.750 18-Aug-95 $5.500 16-Nov-95 $6.094 21-Feb-95 $3.750 22-May-95 $4.750 21-Aug-95 $5.438 17-Nov-95 $6.219 22-Feb-95 $3.781 23-May-95 $4.719 22-Aug-95 $5.344 20-Nov-95 $6.188 23-Feb-95 $3.875 24-May-95 $4.688 23-Aug-95 $5.281 21-Nov-95 $6.188 24-Feb-95 $4.031 25-May-95 $4.719 24-Aug-95 $5.313 22-Nov-95 $5.938 27-Feb-95 $4.000 26-May-95 $4.688 25-Aug-95 $5.469 24-Nov-95 $5.938 28-Feb-95 $4.063 30-May-95 $4.563 28-Aug-95 $5.500 27-Nov-95 $5.625 1-Mar-95 $4.000 31-May-95 $4.656 29-Aug-95 $5.531 28-Nov-95 $5.125 2-Mar-95 $3.969 1-Jun-95 $4.688 30-Aug-95 $5.469 29-Nov-95 $5.344 3-Mar-95 $4.000 2-Jun-95 $4.875 31-Aug-95 $5.500 30-Nov-95 $5.531 6-Mar-95 $3.969 5-Jun-95 $4.938 1-Sep-95 $5.531 1-Dec-95 $5.375 7-Mar-95 $3.969 6-Jun-95 $5.000 5-Sep-95 $5.594 4-Dec-95 $5.438 8-Mar-95 $3.969 7-Jun-95 $4.813 6-Sep-95 $5.406 5-Dec-95 $5.469 9-Mar-95 $3.969 8-Jun-95 $4.875 7-Sep-95 $5.344 6-Dec-95 $5.563 10-Mar-95 $3.969 9-Jun-95 $4.625 8-Sep-95 $5.500 7-Dec-95 $5.375 13-Mar-95 $4.000 12-Jun-95 $4.969 11-Sep-95 $5.594 8-Dec-95 $5.438 14-Mar-95 $4.094 13-Jun-95 $5.219 12-Sep-95 $5.594 11-Dec-95 $5.438 15-Mar-95 $4.125 14-Jun-95 $5.219 13-Sep-95 $6.125 12-Dec-95 $5.344 16-Mar-95 $4.156 15-Jun-95 $5.250 14-Sep-95 $5.938 13-Dec-95 $5.031 17-Mar-95 $4.156 16-Jun-95 $5.250 15-Sep-95 $6.000 14-Dec-95 $5.063 20-Mar-95 $4.156 19-Jun-95 $5.469 18-Sep-95 $5.969 15-Dec-95 $5.094 21-Mar-95 $4.156 20-Jun-95 $5.594 19-Sep-95 $6.063 18-Dec-95 $4.750 22-Mar-95 $4.375 21-Jun-95 $5.719 20-Sep-95 $6.125 19-Dec-95 $5.031 23-Mar-95 $4.375 22-Jun-95 $5.500 21-Sep-95 $5.844 20-Dec-95 $5.250 24-Mar-95 $4.469 23-Jun-95 $5.344 22-Sep-95 $5.875 21-Dec-95 $5.094 27-Mar-95 $4.531 26-Jun-95 $5.469 25-Sep-95 $5.906 22-Dec-95 $5.188 28-Mar-95 $4.469 27-Jun-95 $5.250 26-Sep-95 $5.813 26-Dec-95 $5.344 29-Mar-95 $4.375 28-Jun-95 $5.219 27-Sep-95 $5.813 27-Dec-95 $5.281 30-Mar-95 $4.375 29-Jun-95 $5.156 28-Sep-95 $5.781 28-Dec-95 $5.156 31-Mar-95 $4.344 30-Jun-95 $5.250 29-Sep-95 $5.813 29-Dec-95 $5.406 Source: Bloomberg