This document contains historical closing price data for Countrywide Financial Corporation from January 1983 to October 1984. It lists the closing stock price for Countrywide on each date, ranging from $0.314 to $0.974 over the time period shown. The table provides a record of how Countrywide's stock price fluctuated on a daily basis for over a year and a half.

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