countrywide historical stock price
TRANSCRIPT
Date Closing Price Date Closing Price Date Closing Price Date Closing Price3-Jan-83 $0.343 4-Apr-83 $0.533 1-Jul-83 $1.026 3-Oct-83 $0.5314-Jan-83 $0.336 5-Apr-83 $0.519 5-Jul-83 $0.959 4-Oct-83 $0.5765-Jan-83 $0.351 6-Apr-83 $0.497 6-Jul-83 $0.959 5-Oct-83 $0.6426-Jan-83 $0.387 7-Apr-83 $0.519 7-Jul-83 $0.945 6-Oct-83 $0.6277-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 $0.59011-Jan-83 $0.365 12-Apr-83 $0.533 12-Jul-83 $0.856 11-Oct-83 $0.57612-Jan-83 $0.365 13-Apr-83 $0.563 13-Jul-83 $0.826 12-Oct-83 $0.54613-Jan-83 $0.373 14-Apr-83 $0.592 14-Jul-83 $0.856 13-Oct-83 $0.55314-Jan-83 $0.365 15-Apr-83 $0.577 15-Jul-83 $0.841 14-Oct-83 $0.54617-Jan-83 $0.358 18-Apr-83 $0.599 18-Jul-83 $0.849 17-Oct-83 $0.56818-Jan-83 $0.365 19-Apr-83 $0.585 19-Jul-83 $0.856 18-Oct-83 $0.51719-Jan-83 $0.351 20-Apr-83 $0.585 20-Jul-83 $0.908 19-Oct-83 $0.50920-Jan-83 $0.343 21-Apr-83 $0.606 21-Jul-83 $0.856 20-Oct-83 $0.48021-Jan-83 $0.351 22-Apr-83 $0.614 22-Jul-83 $0.841 21-Oct-83 $0.48724-Jan-83 $0.336 25-Apr-83 $0.585 25-Jul-83 $0.841 24-Oct-83 $0.47225-Jan-83 $0.314 26-Apr-83 $0.606 26-Jul-83 $0.826 25-Oct-83 $0.50226-Jan-83 $0.322 27-Apr-83 $0.577 27-Jul-83 $0.849 26-Oct-83 $0.48027-Jan-83 $0.343 28-Apr-83 $0.592 28-Jul-83 $0.819 27-Oct-83 $0.47228-Jan-83 $0.343 29-Apr-83 $0.592 29-Jul-83 $0.790 28-Oct-83 $0.45831-Jan-83 $0.351 2-May-83 $0.585 1-Aug-83 $0.708 31-Oct-83 $0.4941-Feb-83 $0.343 3-May-83 $0.585 2-Aug-83 $0.679 1-Nov-83 $0.5172-Feb-83 $0.343 4-May-83 $0.585 3-Aug-83 $0.694 2-Nov-83 $0.5243-Feb-83 $0.329 5-May-83 $0.621 4-Aug-83 $0.657 3-Nov-83 $0.5244-Feb-83 $0.336 6-May-83 $0.665 5-Aug-83 $0.679 4-Nov-83 $0.4727-Feb-83 $0.351 9-May-83 $0.658 8-Aug-83 $0.649 7-Nov-83 $0.4658-Feb-83 $0.343 10-May-83 $0.658 9-Aug-83 $0.672 8-Nov-83 $0.4809-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 $0.55311-Feb-83 $0.373 13-May-83 $0.687 12-Aug-83 $0.716 11-Nov-83 $0.58314-Feb-83 $0.409 16-May-83 $0.658 15-Aug-83 $0.716 14-Nov-83 $0.56115-Feb-83 $0.409 17-May-83 $0.672 16-Aug-83 $0.701 15-Nov-83 $0.56116-Feb-83 $0.409 18-May-83 $0.672 17-Aug-83 $0.708 16-Nov-83 $0.53917-Feb-83 $0.438 19-May-83 $0.679 18-Aug-83 $0.679 17-Nov-83 $0.53918-Feb-83 $0.504 20-May-83 $0.643 19-Aug-83 $0.708 18-Nov-83 $0.54622-Feb-83 $0.453 23-May-83 $0.636 22-Aug-83 $0.701 21-Nov-83 $0.53923-Feb-83 $0.468 24-May-83 $0.665 23-Aug-83 $0.708 22-Nov-83 $0.53124-Feb-83 $0.490 25-May-83 $0.643 24-Aug-83 $0.701 23-Nov-83 $0.56125-Feb-83 $0.482 26-May-83 $0.643 25-Aug-83 $0.672 25-Nov-83 $0.54628-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 $0.5532-Mar-83 $0.482 1-Jun-83 $0.650 30-Aug-83 $0.679 30-Nov-83 $0.5613-Mar-83 $0.497 2-Jun-83 $0.650 31-Aug-83 $0.694 1-Dec-83 $0.5614-Mar-83 $0.497 3-Jun-83 $0.658 1-Sep-83 $0.686 2-Dec-83 $0.5467-Mar-83 $0.490 6-Jun-83 $0.643 2-Sep-83 $0.708 5-Dec-83 $0.5318-Mar-83 $0.497 7-Jun-83 $0.658 6-Sep-83 $0.679 6-Dec-83 $0.5179-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 $0.53111-Mar-83 $0.497 10-Jun-83 $0.636 9-Sep-83 $0.694 9-Dec-83 $0.51714-Mar-83 $0.504 13-Jun-83 $0.694 12-Sep-83 $0.708 12-Dec-83 $0.51715-Mar-83 $0.548 14-Jun-83 $0.694 13-Sep-83 $0.686 13-Dec-83 $0.50916-Mar-83 $0.533 15-Jun-83 $0.731 14-Sep-83 $0.657 14-Dec-83 $0.50217-Mar-83 $0.533 16-Jun-83 $0.745 15-Sep-83 $0.635 15-Dec-83 $0.50218-Mar-83 $0.533 17-Jun-83 $0.745 16-Sep-83 $0.649 16-Dec-83 $0.47221-Mar-83 $0.519 20-Jun-83 $0.760 19-Sep-83 $0.664 19-Dec-83 $0.45822-Mar-83 $0.533 21-Jun-83 $0.833 20-Sep-83 $0.627 20-Dec-83 $0.46523-Mar-83 $0.526 22-Jun-83 $0.855 21-Sep-83 $0.635 21-Dec-83 $0.48724-Mar-83 $0.533 23-Jun-83 $0.935 22-Sep-83 $0.679 22-Dec-83 $0.46525-Mar-83 $0.541 24-Jun-83 $0.935 23-Sep-83 $0.664 23-Dec-83 $0.46528-Mar-83 $0.526 27-Jun-83 $0.964 26-Sep-83 $0.679 27-Dec-83 $0.45829-Mar-83 $0.526 28-Jun-83 $0.915 27-Sep-83 $0.627 28-Dec-83 $0.47230-Mar-83 $0.519 29-Jun-83 $0.967 28-Sep-83 $0.635 29-Dec-83 $0.47231-Mar-83 $0.526 30-Jun-83 $0.974 29-Sep-83 $0.627 30-Dec-83 $0.480
30-Sep-83 $0.561
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price3-Jan-84 $0.524 2-Apr-84 $0.422 2-Jul-84 $0.391 1-Oct-84 $0.4524-Jan-84 $0.524 3-Apr-84 $0.422 3-Jul-84 $0.399 2-Oct-84 $0.4295-Jan-84 $0.590 4-Apr-84 $0.414 5-Jul-84 $0.406 3-Oct-84 $0.4226-Jan-84 $0.590 5-Apr-84 $0.391 6-Jul-84 $0.399 4-Oct-84 $0.4229-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 $0.43011-Jan-84 $0.590 10-Apr-84 $0.376 11-Jul-84 $0.414 9-Oct-84 $0.43012-Jan-84 $0.561 11-Apr-84 $0.376 12-Jul-84 $0.414 10-Oct-84 $0.44513-Jan-84 $0.576 12-Apr-84 $0.399 13-Jul-84 $0.414 11-Oct-84 $0.43816-Jan-84 $0.576 13-Apr-84 $0.406 16-Jul-84 $0.422 12-Oct-84 $0.45317-Jan-84 $0.598 16-Apr-84 $0.422 17-Jul-84 $0.422 15-Oct-84 $0.43818-Jan-84 $0.583 17-Apr-84 $0.414 18-Jul-84 $0.429 16-Oct-84 $0.43819-Jan-84 $0.568 18-Apr-84 $0.406 19-Jul-84 $0.429 17-Oct-84 $0.43820-Jan-84 $0.553 19-Apr-84 $0.406 20-Jul-84 $0.422 18-Oct-84 $0.49123-Jan-84 $0.531 23-Apr-84 $0.406 23-Jul-84 $0.422 19-Oct-84 $0.46824-Jan-84 $0.531 24-Apr-84 $0.414 24-Jul-84 $0.414 22-Oct-84 $0.48425-Jan-84 $0.531 25-Apr-84 $0.414 25-Jul-84 $0.406 23-Oct-84 $0.49126-Jan-84 $0.524 26-Apr-84 $0.429 26-Jul-84 $0.406 24-Oct-84 $0.47627-Jan-84 $0.517 27-Apr-84 $0.422 27-Jul-84 $0.429 25-Oct-84 $0.48430-Jan-84 $0.502 30-Apr-84 $0.406 30-Jul-84 $0.429 26-Oct-84 $0.48431-Jan-84 $0.517 1-May-84 $0.414 31-Jul-84 $0.414 29-Oct-84 $0.4841-Feb-84 $0.494 2-May-84 $0.422 1-Aug-84 $0.429 30-Oct-84 $0.4682-Feb-84 $0.494 3-May-84 $0.422 2-Aug-84 $0.467 31-Oct-84 $0.4613-Feb-84 $0.502 4-May-84 $0.414 3-Aug-84 $0.534 1-Nov-84 $0.4846-Feb-84 $0.487 7-May-84 $0.422 6-Aug-84 $0.534 2-Nov-84 $0.4767-Feb-84 $0.472 8-May-84 $0.414 7-Aug-84 $0.489 5-Nov-84 $0.4618-Feb-84 $0.458 9-May-84 $0.406 8-Aug-84 $0.474 6-Nov-84 $0.4619-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 $0.46813-Feb-84 $0.458 14-May-84 $0.399 13-Aug-84 $0.474 9-Nov-84 $0.46114-Feb-84 $0.458 15-May-84 $0.391 14-Aug-84 $0.474 12-Nov-84 $0.46815-Feb-84 $0.458 16-May-84 $0.414 15-Aug-84 $0.489 13-Nov-84 $0.43816-Feb-84 $0.443 17-May-84 $0.391 16-Aug-84 $0.482 14-Nov-84 $0.44517-Feb-84 $0.421 18-May-84 $0.361 17-Aug-84 $0.482 15-Nov-84 $0.42221-Feb-84 $0.413 21-May-84 $0.376 20-Aug-84 $0.467 16-Nov-84 $0.43022-Feb-84 $0.435 22-May-84 $0.384 21-Aug-84 $0.467 19-Nov-84 $0.40723-Feb-84 $0.413 23-May-84 $0.369 22-Aug-84 $0.459 20-Nov-84 $0.42224-Feb-84 $0.428 24-May-84 $0.369 23-Aug-84 $0.452 21-Nov-84 $0.43027-Feb-84 $0.428 25-May-84 $0.361 24-Aug-84 $0.474 23-Nov-84 $0.45328-Feb-84 $0.435 29-May-84 $0.354 27-Aug-84 $0.467 26-Nov-84 $0.43029-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 $0.4302-Mar-84 $0.443 1-Jun-84 $0.376 30-Aug-84 $0.444 29-Nov-84 $0.4225-Mar-84 $0.435 4-Jun-84 $0.399 31-Aug-84 $0.437 30-Nov-84 $0.3846-Mar-84 $0.435 5-Jun-84 $0.391 4-Sep-84 $0.444 3-Dec-84 $0.3767-Mar-84 $0.435 6-Jun-84 $0.399 5-Sep-84 $0.444 4-Dec-84 $0.3698-Mar-84 $0.443 7-Jun-84 $0.399 6-Sep-84 $0.444 5-Dec-84 $0.4229-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 $0.44513-Mar-84 $0.450 12-Jun-84 $0.391 11-Sep-84 $0.444 10-Dec-84 $0.41514-Mar-84 $0.465 13-Jun-84 $0.399 12-Sep-84 $0.452 11-Dec-84 $0.39215-Mar-84 $0.472 14-Jun-84 $0.391 13-Sep-84 $0.474 12-Dec-84 $0.37616-Mar-84 $0.487 15-Jun-84 $0.384 14-Sep-84 $0.474 13-Dec-84 $0.39919-Mar-84 $0.450 18-Jun-84 $0.369 17-Sep-84 $0.459 14-Dec-84 $0.40720-Mar-84 $0.428 19-Jun-84 $0.384 18-Sep-84 $0.459 17-Dec-84 $0.39921-Mar-84 $0.435 20-Jun-84 $0.376 20-Sep-84 $0.474 18-Dec-84 $0.43822-Mar-84 $0.428 21-Jun-84 $0.369 21-Sep-84 $0.482 19-Dec-84 $0.41523-Mar-84 $0.421 22-Jun-84 $0.391 24-Sep-84 $0.467 20-Dec-84 $0.42226-Mar-84 $0.421 25-Jun-84 $0.406 25-Sep-84 $0.467 21-Dec-84 $0.41527-Mar-84 $0.435 26-Jun-84 $0.399 26-Sep-84 $0.467 24-Dec-84 $0.43028-Mar-84 $0.422 27-Jun-84 $0.399 27-Sep-84 $0.459 26-Dec-84 $0.42229-Mar-84 $0.422 28-Jun-84 $0.391 27-Dec-84 $0.39930-Mar-84 $0.422 29-Jun-84 $0.399 28-Dec-84 $0.384
31-Dec-84 $0.407
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price2-Jan-85 $0.422 1-Apr-85 $0.407 1-Jul-85 $0.595 1-Oct-85 $0.5353-Jan-85 $0.415 2-Apr-85 $0.407 2-Jul-85 $0.580 2-Oct-85 $0.5274-Jan-85 $0.399 3-Apr-85 $0.399 3-Jul-85 $0.580 3-Oct-85 $0.5277-Jan-85 $0.407 4-Apr-85 $0.407 5-Jul-85 $0.595 4-Oct-85 $0.5278-Jan-85 $0.399 8-Apr-85 $0.399 8-Jul-85 $0.611 7-Oct-85 $0.5279-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 $0.54311-Jan-85 $0.399 11-Apr-85 $0.415 11-Jul-85 $0.603 10-Oct-85 $0.53514-Jan-85 $0.399 12-Apr-85 $0.407 12-Jul-85 $0.580 11-Oct-85 $0.52715-Jan-85 $0.399 15-Apr-85 $0.399 15-Jul-85 $0.564 14-Oct-85 $0.54316-Jan-85 $0.415 16-Apr-85 $0.407 16-Jul-85 $0.580 15-Oct-85 $0.51917-Jan-85 $0.422 17-Apr-85 $0.392 17-Jul-85 $0.595 16-Oct-85 $0.52718-Jan-85 $0.438 18-Apr-85 $0.392 18-Jul-85 $0.587 17-Oct-85 $0.52721-Jan-85 $0.453 19-Apr-85 $0.407 19-Jul-85 $0.595 18-Oct-85 $0.51922-Jan-85 $0.445 22-Apr-85 $0.415 22-Jul-85 $0.611 21-Oct-85 $0.51123-Jan-85 $0.445 23-Apr-85 $0.415 23-Jul-85 $0.603 22-Oct-85 $0.51124-Jan-85 $0.430 24-Apr-85 $0.430 24-Jul-85 $0.595 23-Oct-85 $0.51125-Jan-85 $0.445 25-Apr-85 $0.422 25-Jul-85 $0.572 24-Oct-85 $0.49528-Jan-85 $0.461 26-Apr-85 $0.430 26-Jul-85 $0.580 25-Oct-85 $0.51129-Jan-85 $0.499 29-Apr-85 $0.407 29-Jul-85 $0.611 28-Oct-85 $0.51130-Jan-85 $0.491 30-Apr-85 $0.415 30-Jul-85 $0.619 29-Oct-85 $0.52731-Jan-85 $0.484 1-May-85 $0.407 31-Jul-85 $0.626 30-Oct-85 $0.5671-Feb-85 $0.484 2-May-85 $0.415 1-Aug-85 $0.634 31-Oct-85 $0.5674-Feb-85 $0.484 3-May-85 $0.407 2-Aug-85 $0.626 1-Nov-85 $0.5595-Feb-85 $0.507 6-May-85 $0.407 5-Aug-85 $0.619 4-Nov-85 $0.5516-Feb-85 $0.491 7-May-85 $0.415 6-Aug-85 $0.611 5-Nov-85 $0.5677-Feb-85 $0.476 8-May-85 $0.415 7-Aug-85 $0.595 6-Nov-85 $0.5838-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 $0.58312-Feb-85 $0.484 13-May-85 $0.423 12-Aug-85 $0.595 11-Nov-85 $0.60713-Feb-85 $0.514 14-May-85 $0.431 13-Aug-85 $0.580 12-Nov-85 $0.60714-Feb-85 $0.491 15-May-85 $0.454 14-Aug-85 $0.580 13-Nov-85 $0.59915-Feb-85 $0.491 16-May-85 $0.493 15-Aug-85 $0.572 14-Nov-85 $0.61519-Feb-85 $0.484 17-May-85 $0.509 16-Aug-85 $0.572 15-Nov-85 $0.59920-Feb-85 $0.468 20-May-85 $0.501 19-Aug-85 $0.572 18-Nov-85 $0.58321-Feb-85 $0.453 21-May-85 $0.501 20-Aug-85 $0.564 19-Nov-85 $0.56722-Feb-85 $0.468 22-May-85 $0.493 21-Aug-85 $0.564 20-Nov-85 $0.57525-Feb-85 $0.438 23-May-85 $0.486 22-Aug-85 $0.564 21-Nov-85 $0.58326-Feb-85 $0.445 24-May-85 $0.493 23-Aug-85 $0.564 22-Nov-85 $0.58327-Feb-85 $0.453 28-May-85 $0.501 26-Aug-85 $0.556 25-Nov-85 $0.58328-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 $0.5834-Mar-85 $0.453 31-May-85 $0.572 29-Aug-85 $0.548 29-Nov-85 $0.5835-Mar-85 $0.445 3-Jun-85 $0.619 30-Aug-85 $0.548 2-Dec-85 $0.5756-Mar-85 $0.445 4-Jun-85 $0.626 3-Sep-85 $0.548 3-Dec-85 $0.5757-Mar-85 $0.453 5-Jun-85 $0.619 4-Sep-85 $0.540 4-Dec-85 $0.5838-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 $0.55912-Mar-85 $0.453 10-Jun-85 $0.595 9-Sep-85 $0.533 9-Dec-85 $0.55913-Mar-85 $0.453 11-Jun-85 $0.580 10-Sep-85 $0.533 10-Dec-85 $0.57514-Mar-85 $0.438 12-Jun-85 $0.564 11-Sep-85 $0.533 11-Dec-85 $0.57515-Mar-85 $0.438 13-Jun-85 $0.564 12-Sep-85 $0.540 12-Dec-85 $0.59918-Mar-85 $0.430 14-Jun-85 $0.580 13-Sep-85 $0.533 13-Dec-85 $0.63119-Mar-85 $0.422 17-Jun-85 $0.556 16-Sep-85 $0.533 16-Dec-85 $0.63120-Mar-85 $0.415 18-Jun-85 $0.587 17-Sep-85 $0.533 17-Dec-85 $0.63921-Mar-85 $0.415 19-Jun-85 $0.626 18-Sep-85 $0.533 18-Dec-85 $0.62322-Mar-85 $0.422 20-Jun-85 $0.619 19-Sep-85 $0.533 19-Dec-85 $0.61525-Mar-85 $0.407 21-Jun-85 $0.603 20-Sep-85 $0.556 20-Dec-85 $0.58326-Mar-85 $0.422 24-Jun-85 $0.619 23-Sep-85 $0.543 23-Dec-85 $0.58327-Mar-85 $0.430 25-Jun-85 $0.603 24-Sep-85 $0.543 24-Dec-85 $0.55928-Mar-85 $0.407 26-Jun-85 $0.595 25-Sep-85 $0.543 26-Dec-85 $0.56729-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 $0.56731-Dec-85 $0.551
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price2-Jan-86 $0.567 1-Apr-86 $0.815 1-Jul-86 $1.247 1-Oct-86 $1.0843-Jan-86 $0.567 2-Apr-86 $0.831 2-Jul-86 $1.214 2-Oct-86 $1.0756-Jan-86 $0.559 3-Apr-86 $0.847 3-Jul-86 $1.214 3-Oct-86 $1.0927-Jan-86 $0.559 4-Apr-86 $0.798 7-Jul-86 $1.124 6-Oct-86 $1.0928-Jan-86 $0.535 7-Apr-86 $0.790 8-Jul-86 $1.084 7-Oct-86 $1.0929-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 $1.14913-Jan-86 $0.551 10-Apr-86 $0.912 11-Jul-86 $1.198 10-Oct-86 $1.14114-Jan-86 $0.559 11-Apr-86 $0.994 14-Jul-86 $1.181 13-Oct-86 $1.11615-Jan-86 $0.559 14-Apr-86 $1.002 15-Jul-86 $1.132 14-Oct-86 $1.10016-Jan-86 $0.559 15-Apr-86 $0.945 16-Jul-86 $1.141 15-Oct-86 $1.14917-Jan-86 $0.551 16-Apr-86 $0.978 17-Jul-86 $1.149 16-Oct-86 $1.17320-Jan-86 $0.527 17-Apr-86 $1.043 18-Jul-86 $1.141 17-Oct-86 $1.27121-Jan-86 $0.527 18-Apr-86 $1.124 21-Jul-86 $1.132 20-Oct-86 $1.23422-Jan-86 $0.527 21-Apr-86 $1.100 22-Jul-86 $1.149 21-Oct-86 $1.21023-Jan-86 $0.527 22-Apr-86 $1.084 23-Jul-86 $1.181 22-Oct-86 $1.19824-Jan-86 $0.551 23-Apr-86 $1.051 24-Jul-86 $1.173 23-Oct-86 $1.21027-Jan-86 $0.551 24-Apr-86 $1.043 25-Jul-86 $1.157 24-Oct-86 $1.27128-Jan-86 $0.551 25-Apr-86 $1.051 28-Jul-86 $1.092 27-Oct-86 $1.30829-Jan-86 $0.543 28-Apr-86 $1.035 29-Jul-86 $1.100 28-Oct-86 $1.32030-Jan-86 $0.535 29-Apr-86 $1.051 30-Jul-86 $1.124 29-Oct-86 $1.29531-Jan-86 $0.535 30-Apr-86 $0.994 31-Jul-86 $1.124 30-Oct-86 $1.3323-Feb-86 $0.527 1-May-86 $0.978 1-Aug-86 $1.124 31-Oct-86 $1.3204-Feb-86 $0.551 2-May-86 $0.978 4-Aug-86 $1.092 3-Nov-86 $1.3085-Feb-86 $0.583 5-May-86 $1.002 5-Aug-86 $1.108 4-Nov-86 $1.3326-Feb-86 $0.631 6-May-86 $1.051 6-Aug-86 $1.084 5-Nov-86 $1.3207-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 $1.29511-Feb-86 $0.611 9-May-86 $1.010 11-Aug-86 $1.067 10-Nov-86 $1.28312-Feb-86 $0.603 12-May-86 $1.010 12-Aug-86 $1.108 11-Nov-86 $1.27113-Feb-86 $0.603 13-May-86 $0.986 13-Aug-86 $1.141 12-Nov-86 $1.23414-Feb-86 $0.627 14-May-86 $0.986 14-Aug-86 $1.141 13-Nov-86 $1.19818-Feb-86 $0.652 15-May-86 $0.978 15-Aug-86 $1.124 14-Nov-86 $1.22219-Feb-86 $0.652 16-May-86 $0.978 18-Aug-86 $1.108 17-Nov-86 $1.27120-Feb-86 $0.668 19-May-86 $0.970 19-Aug-86 $1.100 18-Nov-86 $1.22221-Feb-86 $0.660 20-May-86 $0.978 20-Aug-86 $1.141 19-Nov-86 $1.18524-Feb-86 $0.668 21-May-86 $0.986 21-Aug-86 $1.141 20-Nov-86 $1.19825-Feb-86 $0.668 22-May-86 $1.002 22-Aug-86 $1.173 21-Nov-86 $1.21026-Feb-86 $0.693 23-May-86 $1.002 25-Aug-86 $1.173 24-Nov-86 $1.21027-Feb-86 $0.725 27-May-86 $1.043 26-Aug-86 $1.189 25-Nov-86 $1.21028-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 $1.2224-Mar-86 $0.758 30-May-86 $1.043 29-Aug-86 $1.198 1-Dec-86 $1.1985-Mar-86 $0.733 2-Jun-86 $1.010 2-Sep-86 $1.214 2-Dec-86 $1.2346-Mar-86 $0.758 3-Jun-86 $0.978 3-Sep-86 $1.230 3-Dec-86 $1.2347-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 $1.28311-Mar-86 $0.807 6-Jun-86 $1.002 8-Sep-86 $1.157 8-Dec-86 $1.35612-Mar-86 $0.815 9-Jun-86 $0.978 9-Sep-86 $1.124 9-Dec-86 $1.38113-Mar-86 $0.798 10-Jun-86 $0.986 10-Sep-86 $1.092 10-Dec-86 $1.33214-Mar-86 $0.839 11-Jun-86 $1.002 11-Sep-86 $1.075 11-Dec-86 $1.33217-Mar-86 $0.839 12-Jun-86 $0.994 12-Sep-86 $1.051 12-Dec-86 $1.32018-Mar-86 $0.823 13-Jun-86 $1.010 15-Sep-86 $1.059 15-Dec-86 $1.32019-Mar-86 $0.790 16-Jun-86 $1.092 16-Sep-86 $1.043 16-Dec-86 $1.29520-Mar-86 $0.831 17-Jun-86 $1.059 17-Sep-86 $1.043 17-Dec-86 $1.30821-Mar-86 $0.807 18-Jun-86 $1.067 18-Sep-86 $1.002 18-Dec-86 $1.29524-Mar-86 $0.782 19-Jun-86 $1.100 19-Sep-86 $1.051 19-Dec-86 $1.27125-Mar-86 $0.798 20-Jun-86 $1.157 22-Sep-86 $1.084 22-Dec-86 $1.27126-Mar-86 $0.815 23-Jun-86 $1.157 23-Sep-86 $1.084 23-Dec-86 $1.25927-Mar-86 $0.839 24-Jun-86 $1.173 24-Sep-86 $1.084 24-Dec-86 $1.24731-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 $1.18527-Jun-86 $1.173 29-Sep-86 $1.092 30-Dec-86 $1.21030-Jun-86 $1.222 30-Sep-86 $1.084 31-Dec-86 $1.210
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price2-Jan-87 $1.271 1-Apr-87 $1.596 1-Jul-87 $1.271 1-Oct-87 $0.9105-Jan-87 $1.295 2-Apr-87 $1.596 2-Jul-87 $1.259 2-Oct-87 $0.9476-Jan-87 $1.308 3-Apr-87 $1.658 6-Jul-87 $1.234 5-Oct-87 $0.9477-Jan-87 $1.295 6-Apr-87 $1.645 7-Jul-87 $1.234 6-Oct-87 $0.9228-Jan-87 $1.308 7-Apr-87 $1.571 8-Jul-87 $1.184 7-Oct-87 $0.8739-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 $0.89813-Jan-87 $1.308 10-Apr-87 $1.521 13-Jul-87 $1.134 12-Oct-87 $0.88514-Jan-87 $1.320 13-Apr-87 $1.508 14-Jul-87 $1.134 13-Oct-87 $0.88515-Jan-87 $1.320 14-Apr-87 $1.458 15-Jul-87 $1.122 14-Oct-87 $0.87316-Jan-87 $1.405 15-Apr-87 $1.458 16-Jul-87 $1.159 15-Oct-87 $0.86019-Jan-87 $1.466 16-Apr-87 $1.471 17-Jul-87 $1.122 16-Oct-87 $0.78520-Jan-87 $1.405 20-Apr-87 $1.409 20-Jul-87 $1.109 19-Oct-87 $0.49921-Jan-87 $1.454 21-Apr-87 $1.384 21-Jul-87 $1.122 20-Oct-87 $0.52422-Jan-87 $1.503 22-Apr-87 $1.346 22-Jul-87 $1.097 21-Oct-87 $0.67323-Jan-87 $1.466 23-Apr-87 $1.334 23-Jul-87 $1.072 22-Oct-87 $0.63626-Jan-87 $1.454 24-Apr-87 $1.321 24-Jul-87 $1.035 23-Oct-87 $0.64827-Jan-87 $1.454 27-Apr-87 $1.284 27-Jul-87 $1.060 26-Oct-87 $0.59828-Jan-87 $1.442 28-Apr-87 $1.271 28-Jul-87 $1.047 27-Oct-87 $0.57329-Jan-87 $1.430 29-Apr-87 $1.271 29-Jul-87 $1.060 28-Oct-87 $0.54830-Jan-87 $1.442 30-Apr-87 $1.321 30-Jul-87 $1.047 29-Oct-87 $0.5732-Feb-87 $1.442 1-May-87 $1.321 31-Jul-87 $1.035 30-Oct-87 $0.6613-Feb-87 $1.454 4-May-87 $1.271 3-Aug-87 $1.010 2-Nov-87 $0.6734-Feb-87 $1.491 5-May-87 $1.247 4-Aug-87 $1.022 3-Nov-87 $0.6615-Feb-87 $1.491 6-May-87 $1.222 5-Aug-87 $0.985 4-Nov-87 $0.6736-Feb-87 $1.393 7-May-87 $1.222 6-Aug-87 $1.047 5-Nov-87 $0.6989-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 $0.67311-Feb-87 $1.418 12-May-87 $1.159 11-Aug-87 $1.209 10-Nov-87 $0.66112-Feb-87 $1.418 13-May-87 $1.147 12-Aug-87 $1.134 11-Nov-87 $0.69813-Feb-87 $1.393 14-May-87 $1.134 13-Aug-87 $1.134 12-Nov-87 $0.67317-Feb-87 $1.418 15-May-87 $1.147 14-Aug-87 $1.184 13-Nov-87 $0.62318-Feb-87 $1.393 18-May-87 $1.159 17-Aug-87 $1.159 16-Nov-87 $0.61119-Feb-87 $1.405 19-May-87 $1.134 18-Aug-87 $1.172 17-Nov-87 $0.61120-Feb-87 $1.405 20-May-87 $1.097 19-Aug-87 $1.147 18-Nov-87 $0.62323-Feb-87 $1.418 21-May-87 $1.147 20-Aug-87 $1.184 19-Nov-87 $0.61124-Feb-87 $1.405 22-May-87 $1.209 21-Aug-87 $1.197 20-Nov-87 $0.62325-Feb-87 $1.405 26-May-87 $1.222 24-Aug-87 $1.159 23-Nov-87 $0.61126-Feb-87 $1.393 27-May-87 $1.197 25-Aug-87 $1.209 24-Nov-87 $0.61127-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 $0.5983-Mar-87 $1.405 1-Jun-87 $1.197 28-Aug-87 $1.122 30-Nov-87 $0.5734-Mar-87 $1.418 2-Jun-87 $1.172 31-Aug-87 $1.159 1-Dec-87 $0.5735-Mar-87 $1.479 3-Jun-87 $1.209 1-Sep-87 $1.172 2-Dec-87 $0.5866-Mar-87 $1.418 4-Jun-87 $1.172 2-Sep-87 $1.147 3-Dec-87 $0.5739-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 $0.53611-Mar-87 $1.454 9-Jun-87 $1.247 8-Sep-87 $1.097 8-Dec-87 $0.52412-Mar-87 $1.528 10-Jun-87 $1.259 9-Sep-87 $1.035 9-Dec-87 $0.53613-Mar-87 $1.515 11-Jun-87 $1.309 10-Sep-87 $1.035 10-Dec-87 $0.52416-Mar-87 $1.479 12-Jun-87 $1.359 11-Sep-87 $1.047 11-Dec-87 $0.51117-Mar-87 $1.491 15-Jun-87 $1.371 14-Sep-87 $1.084 14-Dec-87 $0.53618-Mar-87 $1.515 16-Jun-87 $1.359 15-Sep-87 $0.947 15-Dec-87 $0.54819-Mar-87 $1.552 17-Jun-87 $1.371 16-Sep-87 $0.935 16-Dec-87 $0.52420-Mar-87 $1.601 18-Jun-87 $1.359 17-Sep-87 $0.922 17-Dec-87 $0.53623-Mar-87 $1.625 19-Jun-87 $1.371 18-Sep-87 $0.910 18-Dec-87 $0.57324-Mar-87 $1.662 22-Jun-87 $1.359 21-Sep-87 $0.898 21-Dec-87 $0.59825-Mar-87 $1.708 23-Jun-87 $1.309 22-Sep-87 $0.910 22-Dec-87 $0.61126-Mar-87 $1.708 24-Jun-87 $1.346 23-Sep-87 $0.935 23-Dec-87 $0.64827-Mar-87 $1.645 25-Jun-87 $1.346 24-Sep-87 $0.935 24-Dec-87 $0.62330-Mar-87 $1.583 26-Jun-87 $1.321 25-Sep-87 $0.898 28-Dec-87 $0.59831-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 $0.58630-Sep-87 $0.898 31-Dec-87 $0.598
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price4-Jan-88 $0.623 4-Apr-88 $0.776 1-Jul-88 $0.674 3-Oct-88 $0.6355-Jan-88 $0.673 5-Apr-88 $0.776 5-Jul-88 $0.699 4-Oct-88 $0.6106-Jan-88 $0.686 6-Apr-88 $0.750 6-Jul-88 $0.687 5-Oct-88 $0.6237-Jan-88 $0.686 7-Apr-88 $0.763 7-Jul-88 $0.661 6-Oct-88 $0.6238-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 $0.62312-Jan-88 $0.586 12-Apr-88 $0.776 12-Jul-88 $0.674 11-Oct-88 $0.62313-Jan-88 $0.573 13-Apr-88 $0.763 13-Jul-88 $0.661 12-Oct-88 $0.61014-Jan-88 $0.573 14-Apr-88 $0.737 14-Jul-88 $0.661 13-Oct-88 $0.59715-Jan-88 $0.611 15-Apr-88 $0.725 15-Jul-88 $0.661 14-Oct-88 $0.61018-Jan-88 $0.598 18-Apr-88 $0.725 18-Jul-88 $0.623 17-Oct-88 $0.62319-Jan-88 $0.611 19-Apr-88 $0.699 19-Jul-88 $0.610 18-Oct-88 $0.61020-Jan-88 $0.573 20-Apr-88 $0.712 20-Jul-88 $0.623 19-Oct-88 $0.61021-Jan-88 $0.561 21-Apr-88 $0.712 21-Jul-88 $0.610 20-Oct-88 $0.62322-Jan-88 $0.573 22-Apr-88 $0.712 22-Jul-88 $0.610 21-Oct-88 $0.61025-Jan-88 $0.586 25-Apr-88 $0.712 25-Jul-88 $0.636 24-Oct-88 $0.61026-Jan-88 $0.598 26-Apr-88 $0.737 26-Jul-88 $0.661 25-Oct-88 $0.59727-Jan-88 $0.648 27-Apr-88 $0.737 27-Jul-88 $0.661 26-Oct-88 $0.59728-Jan-88 $0.661 28-Apr-88 $0.737 28-Jul-88 $0.648 27-Oct-88 $0.59729-Jan-88 $0.673 29-Apr-88 $0.725 29-Jul-88 $0.661 28-Oct-88 $0.5971-Feb-88 $0.810 2-May-88 $0.712 1-Aug-88 $0.636 31-Oct-88 $0.6102-Feb-88 $0.935 3-May-88 $0.750 2-Aug-88 $0.636 1-Nov-88 $0.6103-Feb-88 $0.898 4-May-88 $0.750 3-Aug-88 $0.648 2-Nov-88 $0.6104-Feb-88 $0.947 5-May-88 $0.763 4-Aug-88 $0.636 3-Nov-88 $0.6105-Feb-88 $0.922 6-May-88 $0.763 5-Aug-88 $0.610 4-Nov-88 $0.6108-Feb-88 $0.898 9-May-88 $0.737 8-Aug-88 $0.598 7-Nov-88 $0.6109-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 $0.61011-Feb-88 $0.922 12-May-88 $0.763 11-Aug-88 $0.547 10-Nov-88 $0.63512-Feb-88 $0.898 13-May-88 $0.750 12-Aug-88 $0.572 11-Nov-88 $0.63516-Feb-88 $0.873 16-May-88 $0.750 15-Aug-88 $0.572 14-Nov-88 $0.62317-Feb-88 $0.885 17-May-88 $0.763 16-Aug-88 $0.585 15-Nov-88 $0.61018-Feb-88 $0.848 18-May-88 $0.737 17-Aug-88 $0.598 16-Nov-88 $0.61019-Feb-88 $0.860 19-May-88 $0.712 18-Aug-88 $0.598 17-Nov-88 $0.59722-Feb-88 $0.873 20-May-88 $0.712 19-Aug-88 $0.610 18-Nov-88 $0.59723-Feb-88 $0.910 23-May-88 $0.699 22-Aug-88 $0.572 21-Nov-88 $0.59724-Feb-88 $0.910 24-May-88 $0.699 23-Aug-88 $0.598 22-Nov-88 $0.57125-Feb-88 $0.898 25-May-88 $0.687 24-Aug-88 $0.585 23-Nov-88 $0.59726-Feb-88 $0.885 26-May-88 $0.687 25-Aug-88 $0.598 25-Nov-88 $0.58429-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 $0.5842-Mar-88 $0.910 1-Jun-88 $0.725 30-Aug-88 $0.585 30-Nov-88 $0.5843-Mar-88 $0.910 2-Jun-88 $0.699 31-Aug-88 $0.598 1-Dec-88 $0.5714-Mar-88 $0.885 3-Jun-88 $0.699 1-Sep-88 $0.585 2-Dec-88 $0.5587-Mar-88 $0.885 6-Jun-88 $0.687 2-Sep-88 $0.572 5-Dec-88 $0.5848-Mar-88 $0.873 7-Jun-88 $0.699 6-Sep-88 $0.585 6-Dec-88 $0.5849-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 $0.58411-Mar-88 $0.873 10-Jun-88 $0.737 9-Sep-88 $0.623 9-Dec-88 $0.58414-Mar-88 $0.910 13-Jun-88 $0.712 12-Sep-88 $0.610 12-Dec-88 $0.58415-Mar-88 $0.885 14-Jun-88 $0.712 13-Sep-88 $0.610 13-Dec-88 $0.55816-Mar-88 $0.885 15-Jun-88 $0.712 14-Sep-88 $0.610 14-Dec-88 $0.55817-Mar-88 $0.885 16-Jun-88 $0.699 15-Sep-88 $0.636 15-Dec-88 $0.59718-Mar-88 $0.860 17-Jun-88 $0.712 16-Sep-88 $0.648 16-Dec-88 $0.59721-Mar-88 $0.798 20-Jun-88 $0.687 19-Sep-88 $0.674 19-Dec-88 $0.58422-Mar-88 $0.835 21-Jun-88 $0.699 20-Sep-88 $0.687 20-Dec-88 $0.62323-Mar-88 $0.848 22-Jun-88 $0.699 21-Sep-88 $0.661 21-Dec-88 $0.58424-Mar-88 $0.798 23-Jun-88 $0.699 22-Sep-88 $0.623 22-Dec-88 $0.59725-Mar-88 $0.760 24-Jun-88 $0.687 23-Sep-88 $0.623 23-Dec-88 $0.61028-Mar-88 $0.748 27-Jun-88 $0.687 26-Sep-88 $0.610 27-Dec-88 $0.61029-Mar-88 $0.763 28-Jun-88 $0.687 27-Sep-88 $0.610 28-Dec-88 $0.64830-Mar-88 $0.788 29-Jun-88 $0.699 28-Sep-88 $0.597 29-Dec-88 $0.64831-Mar-88 $0.788 30-Jun-88 $0.699 29-Sep-88 $0.597 30-Dec-88 $0.661
30-Sep-88 $0.635
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price3-Jan-89 $0.661 3-Apr-89 $0.739 3-Jul-89 $0.895 2-Oct-89 $0.9344-Jan-89 $0.713 4-Apr-89 $0.726 5-Jul-89 $0.895 3-Oct-89 $0.9475-Jan-89 $0.739 5-Apr-89 $0.700 6-Jul-89 $0.895 4-Oct-89 $0.9476-Jan-89 $0.739 6-Apr-89 $0.687 7-Jul-89 $0.947 5-Oct-89 $0.9479-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 $0.97311-Jan-89 $0.713 11-Apr-89 $0.674 12-Jul-89 $0.999 10-Oct-89 $0.96012-Jan-89 $0.713 12-Apr-89 $0.700 13-Jul-89 $0.960 11-Oct-89 $0.96613-Jan-89 $0.713 13-Apr-89 $0.700 14-Jul-89 $0.973 12-Oct-89 $0.97916-Jan-89 $0.700 14-Apr-89 $0.700 17-Jul-89 $0.960 13-Oct-89 $0.95217-Jan-89 $0.700 17-Apr-89 $0.687 18-Jul-89 $0.947 16-Oct-89 $0.91318-Jan-89 $0.700 18-Apr-89 $0.687 19-Jul-89 $0.934 17-Oct-89 $0.87319-Jan-89 $0.700 19-Apr-89 $0.674 20-Jul-89 $0.947 18-Oct-89 $0.86020-Jan-89 $0.700 20-Apr-89 $0.674 21-Jul-89 $0.934 19-Oct-89 $0.91323-Jan-89 $0.674 21-Apr-89 $0.674 24-Jul-89 $0.921 20-Oct-89 $0.90024-Jan-89 $0.687 24-Apr-89 $0.674 25-Jul-89 $0.934 23-Oct-89 $0.90025-Jan-89 $0.713 25-Apr-89 $0.674 26-Jul-89 $0.921 24-Oct-89 $0.88626-Jan-89 $0.700 26-Apr-89 $0.687 27-Jul-89 $0.973 25-Oct-89 $0.88627-Jan-89 $0.674 27-Apr-89 $0.687 28-Jul-89 $0.960 26-Oct-89 $0.87330-Jan-89 $0.687 28-Apr-89 $0.700 31-Jul-89 $0.973 27-Oct-89 $0.87331-Jan-89 $0.700 1-May-89 $0.674 1-Aug-89 $0.960 30-Oct-89 $0.8731-Feb-89 $0.726 2-May-89 $0.700 2-Aug-89 $0.960 31-Oct-89 $0.8862-Feb-89 $0.739 3-May-89 $0.700 3-Aug-89 $0.960 1-Nov-89 $0.9133-Feb-89 $0.739 4-May-89 $0.713 4-Aug-89 $0.947 2-Nov-89 $0.8866-Feb-89 $0.726 5-May-89 $0.700 7-Aug-89 $1.038 3-Nov-89 $0.8737-Feb-89 $0.726 8-May-89 $0.687 8-Aug-89 $1.050 6-Nov-89 $0.8738-Feb-89 $0.726 9-May-89 $0.700 9-Aug-89 $1.025 7-Nov-89 $0.8739-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 $0.87313-Feb-89 $0.687 12-May-89 $0.674 14-Aug-89 $1.025 10-Nov-89 $0.87314-Feb-89 $0.700 15-May-89 $0.661 15-Aug-89 $1.025 13-Nov-89 $0.87315-Feb-89 $0.687 16-May-89 $0.674 16-Aug-89 $1.012 14-Nov-89 $0.86016-Feb-89 $0.674 17-May-89 $0.713 17-Aug-89 $1.025 15-Nov-89 $0.84717-Feb-89 $0.687 18-May-89 $0.726 18-Aug-89 $1.012 16-Nov-89 $0.82021-Feb-89 $0.661 19-May-89 $0.713 21-Aug-89 $0.999 17-Nov-89 $0.83322-Feb-89 $0.661 22-May-89 $0.726 22-Aug-89 $0.947 20-Nov-89 $0.82023-Feb-89 $0.661 23-May-89 $0.713 23-Aug-89 $0.999 21-Nov-89 $0.80724-Feb-89 $0.661 24-May-89 $0.713 24-Aug-89 $1.050 22-Nov-89 $0.79427-Feb-89 $0.700 25-May-89 $0.713 25-Aug-89 $1.025 24-Nov-89 $0.80728-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 $0.8202-Mar-89 $0.713 31-May-89 $0.739 30-Aug-89 $0.973 29-Nov-89 $0.8603-Mar-89 $0.739 1-Jun-89 $0.739 31-Aug-89 $0.973 30-Nov-89 $0.8336-Mar-89 $0.739 2-Jun-89 $0.791 1-Sep-89 $0.960 1-Dec-89 $0.8477-Mar-89 $0.713 5-Jun-89 $0.778 5-Sep-89 $0.986 4-Dec-89 $0.8738-Mar-89 $0.791 6-Jun-89 $0.778 6-Sep-89 $0.986 5-Dec-89 $0.9399-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 $0.95213-Mar-89 $0.804 9-Jun-89 $0.817 11-Sep-89 $0.999 8-Dec-89 $0.96614-Mar-89 $0.804 12-Jun-89 $0.843 12-Sep-89 $1.025 11-Dec-89 $0.93915-Mar-89 $0.765 13-Jun-89 $0.830 13-Sep-89 $1.012 12-Dec-89 $0.93916-Mar-89 $0.778 14-Jun-89 $0.817 14-Sep-89 $1.012 13-Dec-89 $0.92617-Mar-89 $0.739 15-Jun-89 $0.804 15-Sep-89 $0.999 14-Dec-89 $0.87320-Mar-89 $0.739 16-Jun-89 $0.804 18-Sep-89 $0.973 15-Dec-89 $0.87321-Mar-89 $0.752 19-Jun-89 $0.817 19-Sep-89 $0.973 18-Dec-89 $0.84722-Mar-89 $0.739 20-Jun-89 $0.843 20-Sep-89 $0.960 19-Dec-89 $0.84723-Mar-89 $0.739 21-Jun-89 $0.830 21-Sep-89 $0.960 20-Dec-89 $0.86027-Mar-89 $0.739 22-Jun-89 $0.856 22-Sep-89 $0.960 21-Dec-89 $0.92628-Mar-89 $0.713 23-Jun-89 $0.856 25-Sep-89 $0.947 22-Dec-89 $0.90029-Mar-89 $0.726 26-Jun-89 $0.895 26-Sep-89 $0.921 26-Dec-89 $0.90030-Mar-89 $0.713 27-Jun-89 $0.921 27-Sep-89 $0.895 27-Dec-89 $0.87331-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 $0.87330-Jun-89 $0.908
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price2-Jan-90 $0.886 2-Apr-90 $0.714 2-Jul-90 $0.820 1-Oct-90 $0.6883-Jan-90 $0.886 3-Apr-90 $0.741 3-Jul-90 $0.820 2-Oct-90 $0.7014-Jan-90 $0.900 4-Apr-90 $0.741 5-Jul-90 $0.847 3-Oct-90 $0.6485-Jan-90 $0.926 5-Apr-90 $0.754 6-Jul-90 $0.833 4-Oct-90 $0.6358-Jan-90 $0.886 6-Apr-90 $0.754 9-Jul-90 $0.847 5-Oct-90 $0.6359-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 $0.60911-Jan-90 $0.860 11-Apr-90 $0.741 12-Jul-90 $0.820 10-Oct-90 $0.62212-Jan-90 $0.833 12-Apr-90 $0.728 13-Jul-90 $0.833 11-Oct-90 $0.60915-Jan-90 $0.820 16-Apr-90 $0.675 16-Jul-90 $0.820 12-Oct-90 $0.62216-Jan-90 $0.807 17-Apr-90 $0.675 17-Jul-90 $0.833 15-Oct-90 $0.59517-Jan-90 $0.780 18-Apr-90 $0.622 18-Jul-90 $0.833 16-Oct-90 $0.59518-Jan-90 $0.767 19-Apr-90 $0.635 19-Jul-90 $0.833 17-Oct-90 $0.60919-Jan-90 $0.833 20-Apr-90 $0.609 20-Jul-90 $0.833 18-Oct-90 $0.60922-Jan-90 $0.754 23-Apr-90 $0.622 23-Jul-90 $0.833 19-Oct-90 $0.62223-Jan-90 $0.754 24-Apr-90 $0.622 24-Jul-90 $0.820 22-Oct-90 $0.58224-Jan-90 $0.767 25-Apr-90 $0.635 25-Jul-90 $0.807 23-Oct-90 $0.60925-Jan-90 $0.767 26-Apr-90 $0.648 26-Jul-90 $0.807 24-Oct-90 $0.60926-Jan-90 $0.754 27-Apr-90 $0.635 27-Jul-90 $0.820 25-Oct-90 $0.63529-Jan-90 $0.754 30-Apr-90 $0.635 30-Jul-90 $0.794 26-Oct-90 $0.62230-Jan-90 $0.754 1-May-90 $0.648 31-Jul-90 $0.780 29-Oct-90 $0.60931-Jan-90 $0.741 2-May-90 $0.635 1-Aug-90 $0.780 30-Oct-90 $0.6091-Feb-90 $0.741 3-May-90 $0.622 2-Aug-90 $0.767 31-Oct-90 $0.6482-Feb-90 $0.767 4-May-90 $0.648 3-Aug-90 $0.767 1-Nov-90 $0.6225-Feb-90 $0.767 7-May-90 $0.648 6-Aug-90 $0.728 2-Nov-90 $0.6616-Feb-90 $0.767 8-May-90 $0.648 7-Aug-90 $0.714 5-Nov-90 $0.6757-Feb-90 $0.767 9-May-90 $0.648 8-Aug-90 $0.728 6-Nov-90 $0.6758-Feb-90 $0.767 10-May-90 $0.661 9-Aug-90 $0.714 7-Nov-90 $0.6619-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 $0.66113-Feb-90 $0.767 15-May-90 $0.701 14-Aug-90 $0.728 12-Nov-90 $0.71414-Feb-90 $0.780 16-May-90 $0.688 15-Aug-90 $0.714 13-Nov-90 $0.71415-Feb-90 $0.807 17-May-90 $0.688 16-Aug-90 $0.701 14-Nov-90 $0.75416-Feb-90 $0.794 18-May-90 $0.688 17-Aug-90 $0.675 15-Nov-90 $0.74120-Feb-90 $0.767 21-May-90 $0.688 20-Aug-90 $0.661 16-Nov-90 $0.74121-Feb-90 $0.754 22-May-90 $0.701 21-Aug-90 $0.635 19-Nov-90 $0.74122-Feb-90 $0.754 23-May-90 $0.701 22-Aug-90 $0.622 20-Nov-90 $0.72823-Feb-90 $0.741 24-May-90 $0.688 23-Aug-90 $0.595 21-Nov-90 $0.72826-Feb-90 $0.754 25-May-90 $0.675 24-Aug-90 $0.635 23-Nov-90 $0.70127-Feb-90 $0.754 29-May-90 $0.675 27-Aug-90 $0.675 26-Nov-90 $0.72828-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 $0.7412-Mar-90 $0.767 1-Jun-90 $0.701 30-Aug-90 $0.701 29-Nov-90 $0.7415-Mar-90 $0.754 4-Jun-90 $0.767 31-Aug-90 $0.701 30-Nov-90 $0.7416-Mar-90 $0.754 5-Jun-90 $0.820 4-Sep-90 $0.675 3-Dec-90 $0.7547-Mar-90 $0.780 6-Jun-90 $0.833 5-Sep-90 $0.688 4-Dec-90 $0.7678-Mar-90 $0.780 7-Jun-90 $0.873 6-Sep-90 $0.675 5-Dec-90 $0.8339-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 $0.83313-Mar-90 $0.767 12-Jun-90 $0.913 11-Sep-90 $0.701 10-Dec-90 $0.83314-Mar-90 $0.754 13-Jun-90 $0.913 12-Sep-90 $0.741 11-Dec-90 $0.84715-Mar-90 $0.767 14-Jun-90 $0.939 13-Sep-90 $0.714 12-Dec-90 $0.88616-Mar-90 $0.794 15-Jun-90 $0.926 14-Sep-90 $0.701 13-Dec-90 $0.91319-Mar-90 $0.754 18-Jun-90 $0.913 17-Sep-90 $0.728 14-Dec-90 $0.90020-Mar-90 $0.728 19-Jun-90 $0.913 18-Sep-90 $0.714 17-Dec-90 $0.90021-Mar-90 $0.754 20-Jun-90 $0.939 19-Sep-90 $0.714 18-Dec-90 $0.87322-Mar-90 $0.728 21-Jun-90 $0.966 20-Sep-90 $0.688 19-Dec-90 $0.93923-Mar-90 $0.754 22-Jun-90 $0.952 21-Sep-90 $0.675 20-Dec-90 $0.95226-Mar-90 $0.754 25-Jun-90 $0.926 24-Sep-90 $0.661 21-Dec-90 $0.97927-Mar-90 $0.741 26-Jun-90 $0.900 25-Sep-90 $0.661 24-Dec-90 $0.95228-Mar-90 $0.754 27-Jun-90 $0.900 26-Sep-90 $0.648 26-Dec-90 $0.97929-Mar-90 $0.754 28-Jun-90 $0.900 27-Sep-90 $0.661 27-Dec-90 $0.96630-Mar-90 $0.728 29-Jun-90 $0.860 28-Sep-90 $0.688 28-Dec-90 $0.992
31-Dec-90 $0.979
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price2-Jan-91 $0.926 1-Apr-91 $1.548 1-Jul-91 $2.143 1-Oct-91 $3.0563-Jan-91 $1.005 2-Apr-91 $1.640 2-Jul-91 $2.064 2-Oct-91 $3.0824-Jan-91 $1.045 3-Apr-91 $1.614 3-Jul-91 $2.037 3-Oct-91 $3.2147-Jan-91 $1.005 4-Apr-91 $1.627 5-Jul-91 $2.024 4-Oct-91 $3.2018-Jan-91 $0.992 5-Apr-91 $1.614 8-Jul-91 $2.090 7-Oct-91 $3.1099-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 $3.36011-Jan-91 $1.019 10-Apr-91 $1.587 11-Jul-91 $2.169 10-Oct-91 $3.33314-Jan-91 $0.979 11-Apr-91 $1.667 12-Jul-91 $2.169 11-Oct-91 $3.47915-Jan-91 $0.992 12-Apr-91 $1.720 15-Jul-91 $2.156 14-Oct-91 $3.55816-Jan-91 $1.045 15-Apr-91 $1.799 16-Jul-91 $2.275 15-Oct-91 $3.65117-Jan-91 $1.098 16-Apr-91 $1.905 17-Jul-91 $2.275 16-Oct-91 $3.70418-Jan-91 $1.071 17-Apr-91 $1.971 18-Jul-91 $2.381 17-Oct-91 $3.61121-Jan-91 $1.058 18-Apr-91 $1.839 19-Jul-91 $2.275 18-Oct-91 $3.54522-Jan-91 $1.045 19-Apr-91 $1.759 22-Jul-91 $2.183 21-Oct-91 $3.46623-Jan-91 $1.058 22-Apr-91 $1.773 23-Jul-91 $2.103 22-Oct-91 $3.50524-Jan-91 $1.085 23-Apr-91 $1.773 24-Jul-91 $1.984 23-Oct-91 $3.36025-Jan-91 $1.071 24-Apr-91 $1.773 25-Jul-91 $2.064 24-Oct-91 $3.28028-Jan-91 $1.085 25-Apr-91 $1.653 26-Jul-91 $2.050 25-Oct-91 $3.13529-Jan-91 $1.098 26-Apr-91 $1.733 29-Jul-91 $2.024 28-Oct-91 $3.14830-Jan-91 $1.124 29-Apr-91 $1.733 30-Jul-91 $2.064 29-Oct-91 $3.41331-Jan-91 $1.138 30-Apr-91 $1.773 31-Jul-91 $2.077 30-Oct-91 $3.4921-Feb-91 $1.177 1-May-91 $1.944 1-Aug-91 $2.090 31-Oct-91 $3.5324-Feb-91 $1.230 2-May-91 $2.024 2-Aug-91 $2.236 1-Nov-91 $3.4795-Feb-91 $1.164 3-May-91 $2.011 5-Aug-91 $2.196 4-Nov-91 $3.4666-Feb-91 $1.151 6-May-91 $2.050 6-Aug-91 $2.328 5-Nov-91 $3.4927-Feb-91 $1.058 7-May-91 $2.130 7-Aug-91 $2.394 6-Nov-91 $3.5718-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 $3.73012-Feb-91 $1.071 10-May-91 $2.090 12-Aug-91 $2.302 11-Nov-91 $3.86213-Feb-91 $1.098 13-May-91 $2.024 13-Aug-91 $2.302 12-Nov-91 $4.14014-Feb-91 $1.191 14-May-91 $1.984 14-Aug-91 $2.222 13-Nov-91 $3.99515-Feb-91 $1.257 15-May-91 $1.997 15-Aug-91 $2.288 14-Nov-91 $3.96819-Feb-91 $1.323 16-May-91 $2.050 16-Aug-91 $2.275 15-Nov-91 $3.73020-Feb-91 $1.296 17-May-91 $2.050 19-Aug-91 $2.209 18-Nov-91 $3.78321-Feb-91 $1.296 20-May-91 $2.077 20-Aug-91 $2.209 19-Nov-91 $3.51922-Feb-91 $1.310 21-May-91 $2.156 21-Aug-91 $2.341 20-Nov-91 $3.70425-Feb-91 $1.323 22-May-91 $2.222 22-Aug-91 $2.434 21-Nov-91 $3.75726-Feb-91 $1.323 23-May-91 $2.288 23-Aug-91 $2.447 22-Nov-91 $3.66427-Feb-91 $1.296 24-May-91 $2.368 26-Aug-91 $2.540 25-Nov-91 $3.37328-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 $3.0564-Mar-91 $1.323 30-May-91 $2.474 29-Aug-91 $2.632 29-Nov-91 $3.0955-Mar-91 $1.310 31-May-91 $2.593 30-Aug-91 $2.593 2-Dec-91 $3.3336-Mar-91 $1.296 3-Jun-91 $2.527 3-Sep-91 $2.540 3-Dec-91 $3.5987-Mar-91 $1.283 4-Jun-91 $2.487 4-Sep-91 $2.460 4-Dec-91 $3.4668-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 $3.30712-Mar-91 $1.349 7-Jun-91 $2.275 9-Sep-91 $2.632 9-Dec-91 $3.25413-Mar-91 $1.402 10-Jun-91 $2.143 10-Sep-91 $2.527 10-Dec-91 $3.29414-Mar-91 $1.455 11-Jun-91 $2.156 11-Sep-91 $2.566 11-Dec-91 $3.33315-Mar-91 $1.429 12-Jun-91 $2.209 12-Sep-91 $2.579 12-Dec-91 $3.49218-Mar-91 $1.415 13-Jun-91 $2.183 13-Sep-91 $2.606 13-Dec-91 $3.37319-Mar-91 $1.336 14-Jun-91 $2.249 16-Sep-91 $2.619 16-Dec-91 $3.51920-Mar-91 $1.415 17-Jun-91 $2.130 17-Sep-91 $2.619 17-Dec-91 $3.59821-Mar-91 $1.429 18-Jun-91 $2.183 18-Sep-91 $2.738 18-Dec-91 $3.65122-Mar-91 $1.402 19-Jun-91 $2.103 19-Sep-91 $2.844 19-Dec-91 $3.50525-Mar-91 $1.429 20-Jun-91 $2.090 20-Sep-91 $2.923 20-Dec-91 $3.58526-Mar-91 $1.561 21-Jun-91 $1.997 23-Sep-91 $2.897 23-Dec-91 $4.00827-Mar-91 $1.534 24-Jun-91 $1.812 24-Sep-91 $2.897 24-Dec-91 $3.99528-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 $4.08727-Jun-91 $2.050 27-Sep-91 $3.069 30-Dec-91 $4.29928-Jun-91 $2.090 30-Sep-91 $3.016 31-Dec-91 $4.299
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price2-Jan-92 $4.273 1-Apr-92 $3.413 1-Jul-92 $3.810 1-Oct-92 $3.9483-Jan-92 $4.299 2-Apr-92 $3.307 2-Jul-92 $4.114 2-Oct-92 $3.8296-Jan-92 $4.471 3-Apr-92 $3.333 6-Jul-92 $4.061 5-Oct-92 $3.7907-Jan-92 $4.683 6-Apr-92 $3.360 7-Jul-92 $3.955 6-Oct-92 $3.7508-Jan-92 $4.815 7-Apr-92 $3.148 8-Jul-92 $4.008 7-Oct-92 $3.7709-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 $3.69113-Jan-92 $4.603 10-Apr-92 $3.347 13-Jul-92 $4.233 12-Oct-92 $3.77014-Jan-92 $4.683 13-Apr-92 $3.373 14-Jul-92 $4.273 13-Oct-92 $3.79015-Jan-92 $4.550 14-Apr-92 $3.466 15-Jul-92 $4.233 14-Oct-92 $3.79016-Jan-92 $4.312 15-Apr-92 $3.638 16-Jul-92 $4.312 15-Oct-92 $3.90917-Jan-92 $4.246 16-Apr-92 $3.585 17-Jul-92 $4.286 16-Oct-92 $3.98820-Jan-92 $4.140 20-Apr-92 $3.161 20-Jul-92 $4.187 19-Oct-92 $4.12721-Jan-92 $3.995 21-Apr-92 $3.307 21-Jul-92 $4.087 20-Oct-92 $4.08722-Jan-92 $4.061 22-Apr-92 $3.201 22-Jul-92 $4.028 21-Oct-92 $4.04823-Jan-92 $4.206 23-Apr-92 $3.095 23-Jul-92 $4.365 22-Oct-92 $3.96824-Jan-92 $4.325 24-Apr-92 $3.042 24-Jul-92 $4.286 23-Oct-92 $3.98827-Jan-92 $4.537 27-Apr-92 $3.029 27-Jul-92 $4.325 26-Oct-92 $4.04828-Jan-92 $4.458 28-Apr-92 $2.884 28-Jul-92 $4.643 27-Oct-92 $4.08729-Jan-92 $4.299 29-Apr-92 $3.042 29-Jul-92 $4.603 28-Oct-92 $4.08730-Jan-92 $4.590 30-Apr-92 $3.122 30-Jul-92 $4.583 29-Oct-92 $4.14731-Jan-92 $4.683 1-May-92 $3.082 31-Jul-92 $4.702 30-Oct-92 $4.1273-Feb-92 $4.616 4-May-92 $3.082 3-Aug-92 $4.802 2-Nov-92 $4.1874-Feb-92 $4.603 5-May-92 $3.294 4-Aug-92 $4.722 3-Nov-92 $4.1475-Feb-92 $4.775 6-May-92 $3.347 5-Aug-92 $4.643 4-Nov-92 $4.1676-Feb-92 $4.603 7-May-92 $3.360 6-Aug-92 $4.544 5-Nov-92 $4.3657-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 $4.54411-Feb-92 $4.590 12-May-92 $3.373 11-Aug-92 $4.623 10-Nov-92 $4.62312-Feb-92 $4.577 13-May-92 $3.400 12-Aug-92 $4.484 11-Nov-92 $4.58313-Feb-92 $4.471 14-May-92 $3.373 13-Aug-92 $4.266 12-Nov-92 $4.54414-Feb-92 $4.312 15-May-92 $3.347 14-Aug-92 $4.325 13-Nov-92 $4.44418-Feb-92 $4.114 18-May-92 $3.333 17-Aug-92 $4.444 16-Nov-92 $4.48419-Feb-92 $3.743 19-May-92 $3.466 18-Aug-92 $4.345 17-Nov-92 $4.40520-Feb-92 $3.849 20-May-92 $3.558 19-Aug-92 $4.286 18-Nov-92 $4.46421-Feb-92 $3.862 21-May-92 $3.466 20-Aug-92 $4.266 19-Nov-92 $4.58324-Feb-92 $3.651 22-May-92 $3.558 21-Aug-92 $4.206 20-Nov-92 $4.52425-Feb-92 $3.638 26-May-92 $3.452 24-Aug-92 $3.929 23-Nov-92 $4.24626-Feb-92 $3.757 27-May-92 $3.479 25-Aug-92 $4.048 24-Nov-92 $4.10727-Feb-92 $3.889 28-May-92 $3.651 26-Aug-92 $3.988 25-Nov-92 $4.18728-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 $4.1673-Mar-92 $3.757 2-Jun-92 $3.691 31-Aug-92 $4.147 1-Dec-92 $4.0284-Mar-92 $3.651 3-Jun-92 $3.638 1-Sep-92 $4.187 2-Dec-92 $4.0685-Mar-92 $3.413 4-Jun-92 $3.611 2-Sep-92 $4.206 3-Dec-92 $3.9686-Mar-92 $3.400 5-Jun-92 $3.532 3-Sep-92 $4.187 4-Dec-92 $3.9689-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 $4.24611-Mar-92 $3.452 10-Jun-92 $3.347 9-Sep-92 $4.187 9-Dec-92 $4.12712-Mar-92 $3.413 11-Jun-92 $3.280 10-Sep-92 $4.167 10-Dec-92 $4.08713-Mar-92 $3.492 12-Jun-92 $3.294 11-Sep-92 $4.107 11-Dec-92 $4.06816-Mar-92 $3.492 15-Jun-92 $3.254 14-Sep-92 $4.345 14-Dec-92 $4.04817-Mar-92 $3.532 16-Jun-92 $3.280 15-Sep-92 $4.167 15-Dec-92 $4.04818-Mar-92 $3.638 17-Jun-92 $3.122 16-Sep-92 $4.107 16-Dec-92 $3.88919-Mar-92 $3.704 18-Jun-92 $3.135 17-Sep-92 $4.008 17-Dec-92 $3.77020-Mar-92 $3.611 19-Jun-92 $3.175 18-Sep-92 $4.087 18-Dec-92 $3.67123-Mar-92 $3.505 22-Jun-92 $3.228 21-Sep-92 $4.107 21-Dec-92 $3.81024-Mar-92 $3.426 23-Jun-92 $3.267 22-Sep-92 $4.008 22-Dec-92 $3.69125-Mar-92 $3.426 24-Jun-92 $3.254 23-Sep-92 $3.790 23-Dec-92 $3.59126-Mar-92 $3.426 25-Jun-92 $3.413 24-Sep-92 $3.929 24-Dec-92 $3.67127-Mar-92 $3.360 26-Jun-92 $3.426 25-Sep-92 $3.790 28-Dec-92 $3.71030-Mar-92 $3.188 29-Jun-92 $3.519 28-Sep-92 $3.691 29-Dec-92 $3.81031-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
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price4-Jan-93 $4.068 1-Apr-93 $5.146 1-Jul-93 $5.042 1-Oct-93 $5.4585-Jan-93 $4.147 2-Apr-93 $4.896 2-Jul-93 $4.875 4-Oct-93 $5.4386-Jan-93 $3.998 5-Apr-93 $5.208 6-Jul-93 $5.042 5-Oct-93 $5.5217-Jan-93 $3.889 6-Apr-93 $5.375 7-Jul-93 $4.938 6-Oct-93 $5.5428-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 $5.52112-Jan-93 $3.849 12-Apr-93 $5.667 12-Jul-93 $5.104 11-Oct-93 $5.56313-Jan-93 $3.869 13-Apr-93 $5.667 13-Jul-93 $5.146 12-Oct-93 $5.66714-Jan-93 $3.988 14-Apr-93 $5.500 14-Jul-93 $5.083 13-Oct-93 $5.60415-Jan-93 $4.068 15-Apr-93 $5.417 15-Jul-93 $5.250 14-Oct-93 $5.47918-Jan-93 $4.127 16-Apr-93 $5.417 16-Jul-93 $5.125 15-Oct-93 $5.52119-Jan-93 $4.147 19-Apr-93 $5.313 19-Jul-93 $5.125 18-Oct-93 $5.41720-Jan-93 $4.246 20-Apr-93 $5.208 20-Jul-93 $5.125 19-Oct-93 $5.20821-Jan-93 $4.127 21-Apr-93 $5.167 21-Jul-93 $5.229 20-Oct-93 $5.25022-Jan-93 $4.127 22-Apr-93 $5.229 22-Jul-93 $5.104 21-Oct-93 $5.39625-Jan-93 $4.385 23-Apr-93 $5.104 23-Jul-93 $5.042 22-Oct-93 $5.47926-Jan-93 $4.564 26-Apr-93 $4.708 26-Jul-93 $5.146 25-Oct-93 $5.45827-Jan-93 $4.444 27-Apr-93 $4.625 27-Jul-93 $5.188 26-Oct-93 $5.39628-Jan-93 $4.544 28-Apr-93 $4.646 28-Jul-93 $5.250 27-Oct-93 $5.33329-Jan-93 $4.524 29-Apr-93 $4.604 29-Jul-93 $5.250 28-Oct-93 $5.3751-Feb-93 $4.464 30-Apr-93 $4.708 30-Jul-93 $5.229 29-Oct-93 $5.2712-Feb-93 $4.663 3-May-93 $4.854 2-Aug-93 $5.292 1-Nov-93 $5.1673-Feb-93 $4.802 4-May-93 $5.063 3-Aug-93 $5.313 2-Nov-93 $4.9794-Feb-93 $4.861 5-May-93 $4.833 4-Aug-93 $5.354 3-Nov-93 $4.6675-Feb-93 $4.762 6-May-93 $4.708 5-Aug-93 $5.333 4-Nov-93 $4.2508-Feb-93 $4.643 7-May-93 $4.708 6-Aug-93 $5.354 5-Nov-93 $4.5219-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 $4.60411-Feb-93 $4.762 12-May-93 $4.854 11-Aug-93 $5.479 10-Nov-93 $4.50012-Feb-93 $4.683 13-May-93 $4.667 12-Aug-93 $5.500 11-Nov-93 $4.41716-Feb-93 $4.583 14-May-93 $4.500 13-Aug-93 $5.354 12-Nov-93 $4.33317-Feb-93 $4.504 17-May-93 $4.458 16-Aug-93 $5.208 15-Nov-93 $4.37518-Feb-93 $4.623 18-May-93 $4.375 17-Aug-93 $5.208 16-Nov-93 $4.37519-Feb-93 $4.702 19-May-93 $4.625 18-Aug-93 $5.083 17-Nov-93 $4.31322-Feb-93 $5.079 20-May-93 $4.604 19-Aug-93 $5.063 18-Nov-93 $4.35423-Feb-93 $5.238 21-May-93 $4.500 20-Aug-93 $4.979 19-Nov-93 $4.31324-Feb-93 $5.337 24-May-93 $4.500 23-Aug-93 $5.000 22-Nov-93 $4.12525-Feb-93 $5.397 25-May-93 $4.708 24-Aug-93 $5.042 23-Nov-93 $4.06326-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 $4.3332-Mar-93 $5.357 28-May-93 $4.833 27-Aug-93 $5.042 29-Nov-93 $4.3333-Mar-93 $5.536 1-Jun-93 $4.896 30-Aug-93 $4.938 30-Nov-93 $4.4584-Mar-93 $5.516 2-Jun-93 $5.000 31-Aug-93 $4.875 1-Dec-93 $4.2505-Mar-93 $5.516 3-Jun-93 $4.667 1-Sep-93 $4.896 2-Dec-93 $4.2928-Mar-93 $5.536 4-Jun-93 $4.583 2-Sep-93 $4.813 3-Dec-93 $4.3139-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 $4.31311-Mar-93 $5.556 9-Jun-93 $4.500 8-Sep-93 $5.104 8-Dec-93 $4.33312-Mar-93 $5.496 10-Jun-93 $4.521 9-Sep-93 $5.292 9-Dec-93 $4.43815-Mar-93 $5.575 11-Jun-93 $4.563 10-Sep-93 $5.208 10-Dec-93 $4.54216-Mar-93 $5.595 14-Jun-93 $4.667 13-Sep-93 $5.313 13-Dec-93 $4.43817-Mar-93 $5.595 15-Jun-93 $4.583 14-Sep-93 $5.292 14-Dec-93 $4.43818-Mar-93 $5.476 16-Jun-93 $4.396 15-Sep-93 $5.417 15-Dec-93 $4.06319-Mar-93 $5.198 17-Jun-93 $4.521 16-Sep-93 $5.542 16-Dec-93 $4.02122-Mar-93 $5.318 18-Jun-93 $4.500 17-Sep-93 $5.458 17-Dec-93 $3.91723-Mar-93 $5.238 21-Jun-93 $4.542 20-Sep-93 $5.396 20-Dec-93 $3.89624-Mar-93 $5.167 22-Jun-93 $4.500 21-Sep-93 $5.208 21-Dec-93 $3.87525-Mar-93 $5.208 23-Jun-93 $4.500 22-Sep-93 $5.313 22-Dec-93 $3.93826-Mar-93 $5.167 24-Jun-93 $4.625 23-Sep-93 $5.396 23-Dec-93 $4.02129-Mar-93 $5.125 25-Jun-93 $4.750 24-Sep-93 $5.354 27-Dec-93 $4.00030-Mar-93 $5.125 28-Jun-93 $4.938 27-Sep-93 $5.375 28-Dec-93 $4.10431-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 $4.14630-Sep-93 $5.417 31-Dec-93 $4.188
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price3-Jan-94 $4.000 4-Apr-94 $3.813 1-Jul-94 $3.563 3-Oct-94 $3.5314-Jan-94 $3.917 5-Apr-94 $3.917 5-Jul-94 $3.531 4-Oct-94 $3.4695-Jan-94 $4.083 6-Apr-94 $3.938 6-Jul-94 $3.563 5-Oct-94 $3.4696-Jan-94 $4.000 7-Apr-94 $3.938 7-Jul-94 $3.594 6-Oct-94 $3.5317-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 $3.50011-Jan-94 $4.167 12-Apr-94 $3.792 12-Jul-94 $3.438 11-Oct-94 $3.53112-Jan-94 $4.333 13-Apr-94 $3.667 13-Jul-94 $3.406 12-Oct-94 $3.59413-Jan-94 $4.250 14-Apr-94 $3.604 14-Jul-94 $3.500 13-Oct-94 $3.65614-Jan-94 $4.250 15-Apr-94 $3.542 15-Jul-94 $3.500 14-Oct-94 $3.71917-Jan-94 $4.292 18-Apr-94 $3.521 18-Jul-94 $3.656 17-Oct-94 $3.65618-Jan-94 $4.271 19-Apr-94 $3.500 19-Jul-94 $3.531 18-Oct-94 $3.59419-Jan-94 $4.208 20-Apr-94 $3.417 20-Jul-94 $3.469 19-Oct-94 $3.56320-Jan-94 $4.271 21-Apr-94 $3.563 21-Jul-94 $3.438 20-Oct-94 $3.59421-Jan-94 $4.208 22-Apr-94 $3.417 22-Jul-94 $3.469 21-Oct-94 $3.62524-Jan-94 $4.271 25-Apr-94 $3.542 25-Jul-94 $3.500 24-Oct-94 $3.59425-Jan-94 $4.229 26-Apr-94 $3.542 26-Jul-94 $3.469 25-Oct-94 $3.62526-Jan-94 $4.229 28-Apr-94 $3.563 27-Jul-94 $3.500 26-Oct-94 $3.59427-Jan-94 $4.292 29-Apr-94 $3.521 28-Jul-94 $3.500 27-Oct-94 $3.62528-Jan-94 $4.396 2-May-94 $3.646 29-Jul-94 $3.531 28-Oct-94 $3.71931-Jan-94 $4.333 3-May-94 $3.604 1-Aug-94 $3.594 31-Oct-94 $3.6881-Feb-94 $4.333 4-May-94 $3.750 2-Aug-94 $3.563 1-Nov-94 $3.6252-Feb-94 $4.521 5-May-94 $3.813 3-Aug-94 $3.688 2-Nov-94 $3.5943-Feb-94 $4.604 6-May-94 $3.781 4-Aug-94 $3.719 3-Nov-94 $3.7504-Feb-94 $4.396 9-May-94 $3.594 5-Aug-94 $3.688 4-Nov-94 $3.7507-Feb-94 $4.375 10-May-94 $3.500 8-Aug-94 $3.594 7-Nov-94 $3.6888-Feb-94 $4.604 11-May-94 $3.438 9-Aug-94 $3.500 8-Nov-94 $3.7199-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 $3.62511-Feb-94 $4.500 16-May-94 $3.938 12-Aug-94 $3.594 11-Nov-94 $3.59414-Feb-94 $4.500 17-May-94 $4.031 15-Aug-94 $3.719 14-Nov-94 $3.59415-Feb-94 $4.438 18-May-94 $4.094 16-Aug-94 $3.688 15-Nov-94 $3.59416-Feb-94 $4.417 19-May-94 $4.000 17-Aug-94 $3.688 16-Nov-94 $3.50017-Feb-94 $4.396 20-May-94 $3.938 18-Aug-94 $3.563 17-Nov-94 $3.53118-Feb-94 $4.375 23-May-94 $4.000 19-Aug-94 $3.688 18-Nov-94 $3.50022-Feb-94 $4.250 24-May-94 $4.000 22-Aug-94 $3.688 21-Nov-94 $3.46923-Feb-94 $4.208 25-May-94 $3.969 23-Aug-94 $3.813 22-Nov-94 $3.40624-Feb-94 $4.083 26-May-94 $4.000 24-Aug-94 $3.906 23-Nov-94 $3.46925-Feb-94 $4.146 27-May-94 $4.000 25-Aug-94 $3.781 25-Nov-94 $3.50028-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 $3.5312-Mar-94 $4.021 2-Jun-94 $4.188 30-Aug-94 $3.750 30-Nov-94 $3.5633-Mar-94 $4.063 3-Jun-94 $4.375 31-Aug-94 $3.719 1-Dec-94 $3.4694-Mar-94 $4.063 6-Jun-94 $4.344 1-Sep-94 $3.688 2-Dec-94 $3.5317-Mar-94 $4.125 7-Jun-94 $4.625 2-Sep-94 $3.594 5-Dec-94 $3.5008-Mar-94 $4.188 8-Jun-94 $4.438 6-Sep-94 $3.625 6-Dec-94 $3.4699-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 $3.40611-Mar-94 $4.250 13-Jun-94 $4.250 9-Sep-94 $3.719 9-Dec-94 $3.31314-Mar-94 $4.208 14-Jun-94 $3.875 12-Sep-94 $3.625 12-Dec-94 $3.25015-Mar-94 $4.208 15-Jun-94 $3.844 13-Sep-94 $3.625 13-Dec-94 $3.28116-Mar-94 $4.229 16-Jun-94 $3.813 14-Sep-94 $3.656 14-Dec-94 $3.21917-Mar-94 $4.146 17-Jun-94 $3.750 15-Sep-94 $3.531 15-Dec-94 $3.25018-Mar-94 $4.125 20-Jun-94 $3.625 16-Sep-94 $3.531 16-Dec-94 $3.25021-Mar-94 $3.958 21-Jun-94 $3.656 19-Sep-94 $3.594 19-Dec-94 $3.21922-Mar-94 $3.958 22-Jun-94 $3.625 20-Sep-94 $3.625 20-Dec-94 $3.15623-Mar-94 $4.083 23-Jun-94 $3.500 21-Sep-94 $3.531 21-Dec-94 $3.18824-Mar-94 $4.000 24-Jun-94 $3.500 22-Sep-94 $3.500 22-Dec-94 $3.15625-Mar-94 $4.125 27-Jun-94 $3.625 23-Sep-94 $3.563 23-Dec-94 $3.18828-Mar-94 $4.146 28-Jun-94 $3.625 26-Sep-94 $3.594 27-Dec-94 $3.31329-Mar-94 $4.083 29-Jun-94 $3.563 27-Sep-94 $3.531 28-Dec-94 $3.18830-Mar-94 $4.063 30-Jun-94 $3.594 28-Sep-94 $3.563 29-Dec-94 $3.18831-Mar-94 $4.000 29-Sep-94 $3.563 30-Dec-94 $3.219
30-Sep-94 $3.531
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price3-Jan-95 $3.156 3-Apr-95 $4.406 3-Jul-95 $5.281 2-Oct-95 $5.9694-Jan-95 $3.250 4-Apr-95 $4.344 5-Jul-95 $5.344 3-Oct-95 $5.9695-Jan-95 $3.219 5-Apr-95 $4.344 6-Jul-95 $5.438 4-Oct-95 $6.0636-Jan-95 $3.188 6-Apr-95 $4.438 7-Jul-95 $5.563 5-Oct-95 $6.0639-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 $5.93811-Jan-95 $3.219 11-Apr-95 $4.500 12-Jul-95 $5.781 10-Oct-95 $5.87512-Jan-95 $3.250 12-Apr-95 $4.563 13-Jul-95 $5.688 11-Oct-95 $6.09413-Jan-95 $3.281 13-Apr-95 $4.656 14-Jul-95 $5.688 12-Oct-95 $6.37516-Jan-95 $3.438 17-Apr-95 $4.594 17-Jul-95 $5.688 13-Oct-95 $6.50017-Jan-95 $3.438 18-Apr-95 $4.531 18-Jul-95 $5.594 16-Oct-95 $6.43818-Jan-95 $3.469 19-Apr-95 $4.438 19-Jul-95 $5.250 17-Oct-95 $6.28119-Jan-95 $3.438 20-Apr-95 $4.500 20-Jul-95 $5.406 18-Oct-95 $6.21920-Jan-95 $3.375 21-Apr-95 $4.438 21-Jul-95 $5.313 19-Oct-95 $6.12523-Jan-95 $3.344 24-Apr-95 $4.469 24-Jul-95 $5.375 20-Oct-95 $6.00024-Jan-95 $3.344 25-Apr-95 $4.500 25-Jul-95 $5.656 23-Oct-95 $5.93825-Jan-95 $3.375 26-Apr-95 $4.594 26-Jul-95 $5.531 24-Oct-95 $5.84426-Jan-95 $3.406 27-Apr-95 $4.594 27-Jul-95 $5.656 25-Oct-95 $5.62527-Jan-95 $3.500 28-Apr-95 $4.594 28-Jul-95 $5.531 26-Oct-95 $5.68830-Jan-95 $3.500 1-May-95 $4.594 31-Jul-95 $5.563 27-Oct-95 $5.84431-Jan-95 $3.469 2-May-95 $4.719 1-Aug-95 $5.500 30-Oct-95 $5.6561-Feb-95 $3.563 3-May-95 $4.844 2-Aug-95 $5.531 31-Oct-95 $5.5312-Feb-95 $3.594 4-May-95 $4.875 3-Aug-95 $5.531 1-Nov-95 $5.9063-Feb-95 $3.719 5-May-95 $5.063 4-Aug-95 $5.563 2-Nov-95 $5.8446-Feb-95 $3.781 8-May-95 $4.938 7-Aug-95 $5.469 3-Nov-95 $5.9697-Feb-95 $3.750 9-May-95 $4.813 8-Aug-95 $5.500 6-Nov-95 $5.9698-Feb-95 $3.750 10-May-95 $4.875 9-Aug-95 $5.375 7-Nov-95 $5.9389-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 $6.09413-Feb-95 $3.750 15-May-95 $4.906 14-Aug-95 $5.375 10-Nov-95 $6.03114-Feb-95 $3.750 16-May-95 $5.031 15-Aug-95 $5.375 13-Nov-95 $5.87515-Feb-95 $3.688 17-May-95 $4.906 16-Aug-95 $5.344 14-Nov-95 $5.87516-Feb-95 $3.688 18-May-95 $4.875 17-Aug-95 $5.469 15-Nov-95 $5.87517-Feb-95 $3.781 19-May-95 $4.750 18-Aug-95 $5.500 16-Nov-95 $6.09421-Feb-95 $3.750 22-May-95 $4.750 21-Aug-95 $5.438 17-Nov-95 $6.21922-Feb-95 $3.781 23-May-95 $4.719 22-Aug-95 $5.344 20-Nov-95 $6.18823-Feb-95 $3.875 24-May-95 $4.688 23-Aug-95 $5.281 21-Nov-95 $6.18824-Feb-95 $4.031 25-May-95 $4.719 24-Aug-95 $5.313 22-Nov-95 $5.93827-Feb-95 $4.000 26-May-95 $4.688 25-Aug-95 $5.469 24-Nov-95 $5.93828-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 $5.1252-Mar-95 $3.969 1-Jun-95 $4.688 30-Aug-95 $5.469 29-Nov-95 $5.3443-Mar-95 $4.000 2-Jun-95 $4.875 31-Aug-95 $5.500 30-Nov-95 $5.5316-Mar-95 $3.969 5-Jun-95 $4.938 1-Sep-95 $5.531 1-Dec-95 $5.3757-Mar-95 $3.969 6-Jun-95 $5.000 5-Sep-95 $5.594 4-Dec-95 $5.4388-Mar-95 $3.969 7-Jun-95 $4.813 6-Sep-95 $5.406 5-Dec-95 $5.4699-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 $5.37513-Mar-95 $4.000 12-Jun-95 $4.969 11-Sep-95 $5.594 8-Dec-95 $5.43814-Mar-95 $4.094 13-Jun-95 $5.219 12-Sep-95 $5.594 11-Dec-95 $5.43815-Mar-95 $4.125 14-Jun-95 $5.219 13-Sep-95 $6.125 12-Dec-95 $5.34416-Mar-95 $4.156 15-Jun-95 $5.250 14-Sep-95 $5.938 13-Dec-95 $5.03117-Mar-95 $4.156 16-Jun-95 $5.250 15-Sep-95 $6.000 14-Dec-95 $5.06320-Mar-95 $4.156 19-Jun-95 $5.469 18-Sep-95 $5.969 15-Dec-95 $5.09421-Mar-95 $4.156 20-Jun-95 $5.594 19-Sep-95 $6.063 18-Dec-95 $4.75022-Mar-95 $4.375 21-Jun-95 $5.719 20-Sep-95 $6.125 19-Dec-95 $5.03123-Mar-95 $4.375 22-Jun-95 $5.500 21-Sep-95 $5.844 20-Dec-95 $5.25024-Mar-95 $4.469 23-Jun-95 $5.344 22-Sep-95 $5.875 21-Dec-95 $5.09427-Mar-95 $4.531 26-Jun-95 $5.469 25-Sep-95 $5.906 22-Dec-95 $5.18828-Mar-95 $4.469 27-Jun-95 $5.250 26-Sep-95 $5.813 26-Dec-95 $5.34429-Mar-95 $4.375 28-Jun-95 $5.219 27-Sep-95 $5.813 27-Dec-95 $5.28130-Mar-95 $4.375 29-Jun-95 $5.156 28-Sep-95 $5.781 28-Dec-95 $5.15631-Mar-95 $4.344 30-Jun-95 $5.250 29-Sep-95 $5.813 29-Dec-95 $5.406
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price2-Jan-96 $5.406 1-Apr-96 $5.594 1-Jul-96 $6.125 1-Oct-96 $6.4693-Jan-96 $5.531 2-Apr-96 $5.531 2-Jul-96 $6.094 2-Oct-96 $6.5004-Jan-96 $5.625 3-Apr-96 $5.625 3-Jul-96 $6.125 3-Oct-96 $6.4065-Jan-96 $5.594 4-Apr-96 $5.688 5-Jul-96 $5.875 4-Oct-96 $6.5948-Jan-96 $5.625 8-Apr-96 $5.469 8-Jul-96 $5.781 7-Oct-96 $6.6259-Jan-96 $5.469 9-Apr-96 $5.375 9-Jul-96 $5.813 8-Oct-96 $6.625
10-Jan-96 $5.188 10-Apr-96 $5.188 10-Jul-96 $5.906 9-Oct-96 $6.65611-Jan-96 $5.375 11-Apr-96 $5.125 11-Jul-96 $5.688 10-Oct-96 $6.56312-Jan-96 $5.375 12-Apr-96 $5.281 12-Jul-96 $5.844 11-Oct-96 $6.56315-Jan-96 $5.188 15-Apr-96 $5.375 15-Jul-96 $5.656 14-Oct-96 $6.59416-Jan-96 $5.031 16-Apr-96 $5.375 16-Jul-96 $5.500 15-Oct-96 $6.65617-Jan-96 $5.344 17-Apr-96 $5.281 17-Jul-96 $5.656 16-Oct-96 $6.71918-Jan-96 $5.281 18-Apr-96 $5.281 18-Jul-96 $5.938 17-Oct-96 $6.90619-Jan-96 $5.188 19-Apr-96 $5.344 19-Jul-96 $5.969 18-Oct-96 $6.90622-Jan-96 $5.281 22-Apr-96 $5.313 22-Jul-96 $5.750 21-Oct-96 $6.90623-Jan-96 $5.313 23-Apr-96 $5.406 23-Jul-96 $5.563 22-Oct-96 $6.87524-Jan-96 $5.281 24-Apr-96 $5.375 24-Jul-96 $5.438 23-Oct-96 $6.81325-Jan-96 $5.281 25-Apr-96 $5.406 25-Jul-96 $5.469 24-Oct-96 $6.90626-Jan-96 $5.406 26-Apr-96 $5.500 26-Jul-96 $5.594 25-Oct-96 $6.75029-Jan-96 $5.625 29-Apr-96 $5.469 29-Jul-96 $5.563 28-Oct-96 $6.78130-Jan-96 $5.844 30-Apr-96 $5.406 30-Jul-96 $5.594 29-Oct-96 $6.84431-Jan-96 $5.813 1-May-96 $5.344 31-Jul-96 $5.594 30-Oct-96 $7.0941-Feb-96 $5.844 2-May-96 $5.094 1-Aug-96 $5.750 31-Oct-96 $7.1252-Feb-96 $5.594 3-May-96 $5.188 2-Aug-96 $5.813 1-Nov-96 $7.0635-Feb-96 $5.719 6-May-96 $5.094 5-Aug-96 $5.750 4-Nov-96 $7.0006-Feb-96 $5.656 7-May-96 $5.000 6-Aug-96 $5.750 5-Nov-96 $7.0947-Feb-96 $5.844 8-May-96 $5.219 7-Aug-96 $5.781 6-Nov-96 $7.2818-Feb-96 $5.906 9-May-96 $5.219 8-Aug-96 $5.750 7-Nov-96 $7.1569-Feb-96 $5.875 10-May-96 $5.406 9-Aug-96 $5.813 8-Nov-96 $7.219
12-Feb-96 $5.813 13-May-96 $5.375 12-Aug-96 $5.875 11-Nov-96 $7.37513-Feb-96 $5.844 14-May-96 $5.500 13-Aug-96 $5.844 12-Nov-96 $7.37514-Feb-96 $5.813 15-May-96 $5.375 14-Aug-96 $5.875 13-Nov-96 $7.31315-Feb-96 $5.688 16-May-96 $5.344 15-Aug-96 $5.969 14-Nov-96 $7.40616-Feb-96 $5.500 17-May-96 $5.438 16-Aug-96 $6.000 15-Nov-96 $7.43820-Feb-96 $5.344 20-May-96 $5.594 19-Aug-96 $5.969 18-Nov-96 $7.34421-Feb-96 $5.438 21-May-96 $5.813 20-Aug-96 $5.938 19-Nov-96 $7.34422-Feb-96 $5.625 22-May-96 $5.688 21-Aug-96 $6.000 20-Nov-96 $7.37523-Feb-96 $5.594 23-May-96 $5.781 22-Aug-96 $6.094 21-Nov-96 $7.15626-Feb-96 $5.563 24-May-96 $5.906 23-Aug-96 $6.125 22-Nov-96 $7.15627-Feb-96 $5.531 28-May-96 $5.875 26-Aug-96 $6.156 25-Nov-96 $7.21928-Feb-96 $5.406 29-May-96 $5.781 27-Aug-96 $6.219 26-Nov-96 $7.28129-Feb-96 $5.250 30-May-96 $5.688 28-Aug-96 $6.219 27-Nov-96 $7.188
1-Mar-96 $5.313 31-May-96 $5.688 29-Aug-96 $6.188 29-Nov-96 $7.2194-Mar-96 $5.500 3-Jun-96 $5.750 30-Aug-96 $6.031 2-Dec-96 $7.1565-Mar-96 $5.750 4-Jun-96 $5.750 3-Sep-96 $6.000 3-Dec-96 $6.9696-Mar-96 $5.500 5-Jun-96 $5.938 4-Sep-96 $6.094 4-Dec-96 $7.0317-Mar-96 $5.500 6-Jun-96 $5.906 5-Sep-96 $6.000 5-Dec-96 $6.9698-Mar-96 $5.219 7-Jun-96 $5.750 6-Sep-96 $6.063 6-Dec-96 $7.000
11-Mar-96 $5.188 10-Jun-96 $5.781 9-Sep-96 $6.063 9-Dec-96 $7.06312-Mar-96 $5.063 11-Jun-96 $5.969 10-Sep-96 $5.969 10-Dec-96 $7.00013-Mar-96 $5.063 12-Jun-96 $5.938 11-Sep-96 $6.000 11-Dec-96 $6.68814-Mar-96 $5.250 13-Jun-96 $5.969 12-Sep-96 $6.000 12-Dec-96 $6.78115-Mar-96 $5.125 14-Jun-96 $6.063 13-Sep-96 $6.156 13-Dec-96 $6.84418-Mar-96 $5.344 17-Jun-96 $6.094 16-Sep-96 $6.031 16-Dec-96 $6.84419-Mar-96 $5.375 18-Jun-96 $6.000 17-Sep-96 $6.031 17-Dec-96 $6.87520-Mar-96 $5.563 19-Jun-96 $6.063 18-Sep-96 $6.094 18-Dec-96 $6.96921-Mar-96 $5.656 20-Jun-96 $6.031 19-Sep-96 $6.125 19-Dec-96 $7.00022-Mar-96 $5.656 21-Jun-96 $5.969 20-Sep-96 $6.125 20-Dec-96 $6.93825-Mar-96 $5.625 24-Jun-96 $5.969 23-Sep-96 $6.188 23-Dec-96 $6.90626-Mar-96 $5.625 25-Jun-96 $6.000 24-Sep-96 $6.125 24-Dec-96 $6.90627-Mar-96 $5.563 26-Jun-96 $6.063 25-Sep-96 $6.063 26-Dec-96 $6.93828-Mar-96 $5.531 27-Jun-96 $6.031 26-Sep-96 $6.125 27-Dec-96 $6.93829-Mar-96 $5.531 28-Jun-96 $6.188 27-Sep-96 $6.250 30-Dec-96 $7.094
30-Sep-96 $6.406 31-Dec-96 $7.156
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price2-Jan-97 $7.063 1-Apr-97 $6.438 1-Jul-97 $7.813 1-Oct-97 $9.0003-Jan-97 $7.219 2-Apr-97 $6.313 2-Jul-97 $7.906 2-Oct-97 $8.9696-Jan-97 $7.375 3-Apr-97 $6.438 3-Jul-97 $8.078 3-Oct-97 $9.3597-Jan-97 $7.500 4-Apr-97 $6.313 7-Jul-97 $7.953 6-Oct-97 $9.5638-Jan-97 $7.406 7-Apr-97 $6.531 8-Jul-97 $7.938 7-Oct-97 $9.6729-Jan-97 $7.500 8-Apr-97 $6.656 9-Jul-97 $7.891 8-Oct-97 $9.406
10-Jan-97 $7.375 9-Apr-97 $6.594 10-Jul-97 $7.969 9-Oct-97 $9.37513-Jan-97 $7.375 10-Apr-97 $6.563 11-Jul-97 $7.953 10-Oct-97 $9.25014-Jan-97 $7.469 11-Apr-97 $6.281 14-Jul-97 $7.828 13-Oct-97 $9.20315-Jan-97 $7.438 14-Apr-97 $6.313 15-Jul-97 $7.891 14-Oct-97 $9.31316-Jan-97 $7.375 15-Apr-97 $6.406 16-Jul-97 $7.953 15-Oct-97 $9.12517-Jan-97 $7.344 16-Apr-97 $6.500 17-Jul-97 $8.016 16-Oct-97 $9.10920-Jan-97 $7.344 17-Apr-97 $6.688 18-Jul-97 $7.984 17-Oct-97 $8.79721-Jan-97 $7.406 18-Apr-97 $6.656 21-Jul-97 $8.047 20-Oct-97 $8.71922-Jan-97 $7.719 21-Apr-97 $6.500 22-Jul-97 $8.078 21-Oct-97 $8.95323-Jan-97 $7.625 22-Apr-97 $6.344 23-Jul-97 $8.203 22-Oct-97 $8.87524-Jan-97 $7.563 23-Apr-97 $6.281 24-Jul-97 $8.328 23-Oct-97 $8.71927-Jan-97 $7.375 24-Apr-97 $6.188 25-Jul-97 $8.266 24-Oct-97 $8.70328-Jan-97 $7.531 25-Apr-97 $6.125 28-Jul-97 $8.313 27-Oct-97 $8.32829-Jan-97 $7.500 28-Apr-97 $6.438 29-Jul-97 $8.359 28-Oct-97 $8.50030-Jan-97 $7.563 29-Apr-97 $6.813 30-Jul-97 $8.484 29-Oct-97 $8.67231-Jan-97 $7.500 30-Apr-97 $6.781 31-Jul-97 $8.813 30-Oct-97 $8.4223-Feb-97 $7.563 1-May-97 $6.844 1-Aug-97 $8.547 31-Oct-97 $8.5784-Feb-97 $7.500 2-May-97 $6.844 4-Aug-97 $8.344 3-Nov-97 $8.8285-Feb-97 $7.406 5-May-97 $7.063 5-Aug-97 $8.344 4-Nov-97 $8.9066-Feb-97 $7.469 6-May-97 $6.938 6-Aug-97 $8.656 5-Nov-97 $8.9697-Feb-97 $7.469 7-May-97 $6.938 7-Aug-97 $8.656 6-Nov-97 $9.000
10-Feb-97 $7.438 8-May-97 $7.031 8-Aug-97 $8.469 7-Nov-97 $8.76611-Feb-97 $7.469 9-May-97 $7.063 11-Aug-97 $8.578 10-Nov-97 $8.64112-Feb-97 $7.500 12-May-97 $7.031 12-Aug-97 $8.391 11-Nov-97 $8.59413-Feb-97 $7.500 13-May-97 $6.969 13-Aug-97 $8.500 12-Nov-97 $8.53114-Feb-97 $7.438 14-May-97 $7.063 14-Aug-97 $8.531 13-Nov-97 $8.57818-Feb-97 $7.594 15-May-97 $7.000 15-Aug-97 $8.438 14-Nov-97 $8.90619-Feb-97 $7.500 16-May-97 $6.688 18-Aug-97 $8.453 17-Nov-97 $9.29720-Feb-97 $7.406 19-May-97 $6.750 19-Aug-97 $8.516 18-Nov-97 $9.28121-Feb-97 $7.344 20-May-97 $6.781 20-Aug-97 $8.469 19-Nov-97 $9.62524-Feb-97 $7.281 21-May-97 $6.719 21-Aug-97 $8.406 20-Nov-97 $10.26625-Feb-97 $7.281 22-May-97 $6.625 22-Aug-97 $8.375 21-Nov-97 $10.09426-Feb-97 $7.281 23-May-97 $6.813 25-Aug-97 $8.328 24-Nov-97 $9.95327-Feb-97 $7.344 27-May-97 $6.688 26-Aug-97 $8.531 25-Nov-97 $9.96928-Feb-97 $7.281 28-May-97 $6.813 27-Aug-97 $8.484 26-Nov-97 $10.281
3-Mar-97 $7.313 29-May-97 $6.688 28-Aug-97 $8.438 28-Nov-97 $10.2344-Mar-97 $7.250 30-May-97 $6.719 29-Aug-97 $8.422 1-Dec-97 $10.6725-Mar-97 $7.281 2-Jun-97 $6.750 2-Sep-97 $8.547 2-Dec-97 $10.5636-Mar-97 $7.188 3-Jun-97 $6.875 3-Sep-97 $8.859 3-Dec-97 $10.5787-Mar-97 $7.375 4-Jun-97 $6.781 4-Sep-97 $8.922 4-Dec-97 $10.641
10-Mar-97 $7.344 5-Jun-97 $6.781 5-Sep-97 $8.969 5-Dec-97 $10.67211-Mar-97 $7.344 6-Jun-97 $6.813 8-Sep-97 $8.984 8-Dec-97 $10.54712-Mar-97 $7.375 9-Jun-97 $6.875 9-Sep-97 $8.969 9-Dec-97 $10.28113-Mar-97 $7.094 10-Jun-97 $6.750 10-Sep-97 $8.703 10-Dec-97 $10.23414-Mar-97 $7.031 11-Jun-97 $6.813 11-Sep-97 $8.891 11-Dec-97 $10.12517-Mar-97 $6.969 12-Jun-97 $7.406 12-Sep-97 $8.984 12-Dec-97 $10.12518-Mar-97 $6.906 13-Jun-97 $7.688 15-Sep-97 $8.953 15-Dec-97 $10.43819-Mar-97 $6.781 16-Jun-97 $7.875 16-Sep-97 $9.281 16-Dec-97 $10.25020-Mar-97 $6.719 17-Jun-97 $8.344 17-Sep-97 $9.141 17-Dec-97 $10.03121-Mar-97 $6.813 18-Jun-97 $8.500 18-Sep-97 $9.188 18-Dec-97 $10.21924-Mar-97 $6.844 19-Jun-97 $8.219 19-Sep-97 $9.172 19-Dec-97 $10.14125-Mar-97 $6.813 20-Jun-97 $8.125 22-Sep-97 $9.094 22-Dec-97 $10.32826-Mar-97 $6.750 23-Jun-97 $8.063 23-Sep-97 $8.969 23-Dec-97 $10.42227-Mar-97 $6.531 24-Jun-97 $8.203 24-Sep-97 $9.125 24-Dec-97 $10.31331-Mar-97 $6.188 25-Jun-97 $7.984 25-Sep-97 $8.938 26-Dec-97 $10.188
26-Jun-97 $7.750 26-Sep-97 $9.000 29-Dec-97 $10.46927-Jun-97 $7.859 29-Sep-97 $9.016 30-Dec-97 $10.59430-Jun-97 $7.797 30-Sep-97 $9.109 31-Dec-97 $10.719
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price2-Jan-98 $10.531 1-Apr-98 $13.125 1-Jul-98 $13.078 1-Oct-98 $9.9065-Jan-98 $11.094 2-Apr-98 $13.297 2-Jul-98 $13.250 2-Oct-98 $9.9846-Jan-98 $10.938 3-Apr-98 $13.344 6-Jul-98 $13.484 5-Oct-98 $9.5317-Jan-98 $10.859 6-Apr-98 $13.422 7-Jul-98 $13.594 6-Oct-98 $8.5318-Jan-98 $11.172 7-Apr-98 $13.188 8-Jul-98 $14.047 7-Oct-98 $7.7039-Jan-98 $10.875 8-Apr-98 $13.063 9-Jul-98 $13.813 8-Oct-98 $8.719
12-Jan-98 $11.141 9-Apr-98 $13.063 10-Jul-98 $13.797 9-Oct-98 $8.90613-Jan-98 $11.094 13-Apr-98 $13.000 13-Jul-98 $13.328 12-Oct-98 $9.00014-Jan-98 $11.250 14-Apr-98 $12.891 14-Jul-98 $13.531 13-Oct-98 $8.75015-Jan-98 $10.969 15-Apr-98 $12.844 15-Jul-98 $13.328 14-Oct-98 $9.29716-Jan-98 $11.156 16-Apr-98 $12.750 16-Jul-98 $13.297 15-Oct-98 $9.87520-Jan-98 $11.234 17-Apr-98 $12.969 17-Jul-98 $13.094 16-Oct-98 $9.75021-Jan-98 $10.891 20-Apr-98 $12.953 20-Jul-98 $13.000 19-Oct-98 $9.75022-Jan-98 $11.188 21-Apr-98 $13.047 21-Jul-98 $12.984 20-Oct-98 $10.32823-Jan-98 $11.031 22-Apr-98 $12.797 22-Jul-98 $13.281 21-Oct-98 $10.60926-Jan-98 $10.953 23-Apr-98 $12.516 23-Jul-98 $13.188 22-Oct-98 $10.75027-Jan-98 $11.016 24-Apr-98 $12.219 24-Jul-98 $12.594 23-Oct-98 $10.79728-Jan-98 $11.500 27-Apr-98 $11.422 27-Jul-98 $12.500 26-Oct-98 $10.78129-Jan-98 $11.641 28-Apr-98 $11.344 28-Jul-98 $12.391 27-Oct-98 $10.51630-Jan-98 $11.656 29-Apr-98 $11.719 29-Jul-98 $12.453 28-Oct-98 $10.4692-Feb-98 $11.969 30-Apr-98 $12.094 30-Jul-98 $12.469 29-Oct-98 $10.8133-Feb-98 $11.969 1-May-98 $11.844 31-Jul-98 $12.063 30-Oct-98 $10.7974-Feb-98 $11.969 4-May-98 $12.016 3-Aug-98 $11.859 2-Nov-98 $10.6415-Feb-98 $11.750 5-May-98 $11.969 4-Aug-98 $11.500 3-Nov-98 $10.5006-Feb-98 $12.000 6-May-98 $11.516 5-Aug-98 $11.391 4-Nov-98 $11.0639-Feb-98 $11.875 7-May-98 $11.578 6-Aug-98 $11.422 5-Nov-98 $11.609
10-Feb-98 $11.719 8-May-98 $11.656 7-Aug-98 $11.656 6-Nov-98 $11.78111-Feb-98 $11.609 11-May-98 $11.406 10-Aug-98 $11.531 9-Nov-98 $11.67212-Feb-98 $11.531 12-May-98 $11.719 11-Aug-98 $10.984 10-Nov-98 $11.20313-Feb-98 $11.000 13-May-98 $11.531 12-Aug-98 $11.188 11-Nov-98 $11.04717-Feb-98 $11.141 14-May-98 $11.469 13-Aug-98 $11.031 12-Nov-98 $10.82818-Feb-98 $11.266 15-May-98 $11.672 14-Aug-98 $10.875 13-Nov-98 $11.07819-Feb-98 $10.969 18-May-98 $11.516 17-Aug-98 $11.141 16-Nov-98 $11.64120-Feb-98 $10.969 19-May-98 $11.750 18-Aug-98 $11.125 17-Nov-98 $12.06323-Feb-98 $11.000 20-May-98 $11.859 19-Aug-98 $11.156 18-Nov-98 $11.75024-Feb-98 $10.906 21-May-98 $11.719 20-Aug-98 $10.953 19-Nov-98 $11.70325-Feb-98 $11.141 22-May-98 $11.719 21-Aug-98 $10.938 20-Nov-98 $12.18826-Feb-98 $11.156 26-May-98 $11.406 24-Aug-98 $11.000 23-Nov-98 $12.59427-Feb-98 $11.109 27-May-98 $11.438 25-Aug-98 $11.250 24-Nov-98 $12.500
2-Mar-98 $11.375 28-May-98 $11.703 26-Aug-98 $10.875 25-Nov-98 $12.5313-Mar-98 $11.281 29-May-98 $11.563 27-Aug-98 $10.234 27-Nov-98 $12.5004-Mar-98 $11.219 1-Jun-98 $11.734 28-Aug-98 $10.016 30-Nov-98 $12.3755-Mar-98 $11.266 2-Jun-98 $11.719 31-Aug-98 $9.359 1-Dec-98 $12.1566-Mar-98 $11.609 3-Jun-98 $11.641 1-Sep-98 $9.500 2-Dec-98 $12.0639-Mar-98 $11.703 4-Jun-98 $11.969 2-Sep-98 $9.375 3-Dec-98 $11.922
10-Mar-98 $12.047 5-Jun-98 $12.266 3-Sep-98 $9.000 4-Dec-98 $12.26611-Mar-98 $11.953 8-Jun-98 $12.172 4-Sep-98 $9.047 7-Dec-98 $12.32812-Mar-98 $11.922 9-Jun-98 $12.156 8-Sep-98 $9.844 8-Dec-98 $11.93813-Mar-98 $12.063 10-Jun-98 $12.453 9-Sep-98 $9.563 9-Dec-98 $11.67216-Mar-98 $12.250 11-Jun-98 $12.500 10-Sep-98 $9.391 10-Dec-98 $11.65617-Mar-98 $12.375 12-Jun-98 $12.469 11-Sep-98 $9.641 11-Dec-98 $11.37518-Mar-98 $12.250 15-Jun-98 $12.453 14-Sep-98 $9.781 14-Dec-98 $11.21919-Mar-98 $12.313 16-Jun-98 $12.656 15-Sep-98 $9.750 15-Dec-98 $11.78120-Mar-98 $12.844 17-Jun-98 $12.594 16-Sep-98 $10.422 16-Dec-98 $11.56323-Mar-98 $12.766 18-Jun-98 $12.563 17-Sep-98 $10.125 17-Dec-98 $12.03124-Mar-98 $13.000 19-Jun-98 $12.563 18-Sep-98 $10.063 18-Dec-98 $11.92225-Mar-98 $13.016 22-Jun-98 $12.625 21-Sep-98 $10.188 21-Dec-98 $12.23426-Mar-98 $13.234 23-Jun-98 $12.969 22-Sep-98 $10.703 22-Dec-98 $12.20327-Mar-98 $13.375 24-Jun-98 $12.813 23-Sep-98 $11.156 23-Dec-98 $12.26630-Mar-98 $13.063 25-Jun-98 $12.859 24-Sep-98 $10.484 24-Dec-98 $12.31331-Mar-98 $13.297 26-Jun-98 $12.969 25-Sep-98 $10.688 28-Dec-98 $12.375
29-Jun-98 $13.000 28-Sep-98 $11.078 29-Dec-98 $12.53130-Jun-98 $12.688 29-Sep-98 $11.047 30-Dec-98 $12.547
30-Sep-98 $10.406 31-Dec-98 $12.547
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price4-Jan-99 $12.375 1-Apr-99 $9.484 1-Jul-99 $10.750 1-Oct-99 $7.8755-Jan-99 $12.172 5-Apr-99 $9.672 2-Jul-99 $10.781 4-Oct-99 $7.9846-Jan-99 $12.203 6-Apr-99 $9.438 6-Jul-99 $10.906 5-Oct-99 $7.9847-Jan-99 $11.906 7-Apr-99 $9.516 7-Jul-99 $10.797 6-Oct-99 $8.0478-Jan-99 $11.422 8-Apr-99 $9.859 8-Jul-99 $10.750 7-Oct-99 $7.797
11-Jan-99 $10.922 9-Apr-99 $10.516 9-Jul-99 $11.031 8-Oct-99 $7.92212-Jan-99 $11.453 12-Apr-99 $10.344 12-Jul-99 $10.828 11-Oct-99 $7.93813-Jan-99 $11.328 13-Apr-99 $10.313 13-Jul-99 $10.641 12-Oct-99 $7.73414-Jan-99 $11.172 14-Apr-99 $10.625 14-Jul-99 $10.563 13-Oct-99 $7.54715-Jan-99 $11.500 15-Apr-99 $11.016 15-Jul-99 $10.484 14-Oct-99 $7.59419-Jan-99 $11.188 16-Apr-99 $10.906 16-Jul-99 $10.484 15-Oct-99 $7.25020-Jan-99 $11.063 19-Apr-99 $11.250 19-Jul-99 $10.313 18-Oct-99 $7.31321-Jan-99 $10.875 20-Apr-99 $11.438 20-Jul-99 $10.188 19-Oct-99 $7.28122-Jan-99 $10.984 21-Apr-99 $11.516 21-Jul-99 $10.125 20-Oct-99 $7.25025-Jan-99 $11.359 22-Apr-99 $11.750 22-Jul-99 $10.063 21-Oct-99 $7.23426-Jan-99 $11.391 23-Apr-99 $11.672 23-Jul-99 $9.797 22-Oct-99 $7.89127-Jan-99 $11.219 26-Apr-99 $11.656 26-Jul-99 $9.688 25-Oct-99 $7.43828-Jan-99 $11.375 27-Apr-99 $11.922 27-Jul-99 $9.719 26-Oct-99 $7.32829-Jan-99 $11.875 28-Apr-99 $11.891 28-Jul-99 $9.719 27-Oct-99 $7.7501-Feb-99 $11.594 29-Apr-99 $11.750 29-Jul-99 $9.500 28-Oct-99 $8.5312-Feb-99 $11.375 30-Apr-99 $11.328 30-Jul-99 $9.313 29-Oct-99 $8.4693-Feb-99 $11.031 3-May-99 $11.266 2-Aug-99 $9.344 1-Nov-99 $8.2034-Feb-99 $10.688 4-May-99 $10.313 3-Aug-99 $8.875 2-Nov-99 $8.1095-Feb-99 $10.203 5-May-99 $10.344 4-Aug-99 $8.453 3-Nov-99 $7.7198-Feb-99 $10.125 6-May-99 $10.219 5-Aug-99 $8.797 4-Nov-99 $7.6259-Feb-99 $10.172 7-May-99 $10.563 6-Aug-99 $8.609 5-Nov-99 $7.625
10-Feb-99 $10.031 10-May-99 $10.469 9-Aug-99 $8.359 8-Nov-99 $7.48411-Feb-99 $10.109 11-May-99 $10.859 10-Aug-99 $8.094 9-Nov-99 $7.37512-Feb-99 $9.703 12-May-99 $10.969 11-Aug-99 $8.094 10-Nov-99 $7.34416-Feb-99 $9.797 13-May-99 $10.875 12-Aug-99 $8.172 11-Nov-99 $7.35917-Feb-99 $9.938 14-May-99 $10.453 13-Aug-99 $8.563 12-Nov-99 $7.65618-Feb-99 $9.781 17-May-99 $10.203 16-Aug-99 $8.500 15-Nov-99 $7.67219-Feb-99 $10.125 18-May-99 $10.281 17-Aug-99 $8.563 16-Nov-99 $7.85922-Feb-99 $10.500 19-May-99 $10.391 18-Aug-99 $8.594 17-Nov-99 $7.59423-Feb-99 $10.359 20-May-99 $10.500 19-Aug-99 $8.547 18-Nov-99 $7.65624-Feb-99 $10.063 21-May-99 $10.281 20-Aug-99 $8.641 19-Nov-99 $7.59425-Feb-99 $9.469 24-May-99 $10.266 23-Aug-99 $8.906 22-Nov-99 $7.39126-Feb-99 $9.469 25-May-99 $10.219 24-Aug-99 $8.875 23-Nov-99 $7.359
1-Mar-99 $9.813 26-May-99 $10.234 25-Aug-99 $9.141 24-Nov-99 $7.3132-Mar-99 $9.766 27-May-99 $10.156 26-Aug-99 $8.625 26-Nov-99 $7.2813-Mar-99 $9.703 28-May-99 $10.281 27-Aug-99 $8.266 29-Nov-99 $7.0004-Mar-99 $9.750 1-Jun-99 $10.125 30-Aug-99 $8.141 30-Nov-99 $7.0315-Mar-99 $10.031 2-Jun-99 $10.141 31-Aug-99 $8.063 1-Dec-99 $6.9848-Mar-99 $9.656 3-Jun-99 $10.125 1-Sep-99 $7.734 2-Dec-99 $6.8449-Mar-99 $9.844 4-Jun-99 $10.125 2-Sep-99 $7.625 3-Dec-99 $7.109
10-Mar-99 $10.047 7-Jun-99 $10.172 3-Sep-99 $8.047 6-Dec-99 $7.03111-Mar-99 $10.031 8-Jun-99 $10.266 7-Sep-99 $7.813 7-Dec-99 $6.89112-Mar-99 $9.953 9-Jun-99 $10.219 8-Sep-99 $7.750 8-Dec-99 $6.71915-Mar-99 $10.000 10-Jun-99 $10.016 9-Sep-99 $7.750 9-Dec-99 $6.57816-Mar-99 $9.719 11-Jun-99 $10.047 10-Sep-99 $7.781 10-Dec-99 $6.70317-Mar-99 $9.500 14-Jun-99 $9.828 13-Sep-99 $7.750 13-Dec-99 $6.72218-Mar-99 $9.813 15-Jun-99 $10.016 14-Sep-99 $7.688 14-Dec-99 $6.64119-Mar-99 $9.563 16-Jun-99 $10.203 15-Sep-99 $7.656 15-Dec-99 $6.62522-Mar-99 $9.484 17-Jun-99 $10.656 16-Sep-99 $7.500 16-Dec-99 $6.39123-Mar-99 $9.234 18-Jun-99 $11.000 17-Sep-99 $7.656 17-Dec-99 $6.39124-Mar-99 $9.234 21-Jun-99 $11.313 20-Sep-99 $7.531 20-Dec-99 $6.54725-Mar-99 $9.375 22-Jun-99 $10.625 21-Sep-99 $7.844 21-Dec-99 $6.46926-Mar-99 $9.625 23-Jun-99 $10.516 22-Sep-99 $8.500 22-Dec-99 $6.50029-Mar-99 $9.719 24-Jun-99 $10.281 23-Sep-99 $8.594 23-Dec-99 $6.18830-Mar-99 $9.391 25-Jun-99 $10.266 24-Sep-99 $8.531 27-Dec-99 $6.23431-Mar-99 $9.375 28-Jun-99 $10.391 27-Sep-99 $8.125 28-Dec-99 $6.234
29-Jun-99 $10.234 28-Sep-99 $8.031 29-Dec-99 $6.37530-Jun-99 $10.688 29-Sep-99 $7.984 30-Dec-99 $6.391
30-Sep-99 $8.063 31-Dec-99 $6.313
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price3-Jan-00 $6.141 3-Apr-00 $7.172 3-Jul-00 $7.875 2-Oct-00 $9.6884-Jan-00 $6.172 4-Apr-00 $6.781 5-Jul-00 $7.766 3-Oct-00 $9.4385-Jan-00 $6.188 5-Apr-00 $6.813 6-Jul-00 $7.828 4-Oct-00 $9.3446-Jan-00 $6.375 6-Apr-00 $7.125 7-Jul-00 $8.047 5-Oct-00 $9.4697-Jan-00 $6.484 7-Apr-00 $7.000 10-Jul-00 $7.984 6-Oct-00 $9.313
10-Jan-00 $6.516 10-Apr-00 $7.063 11-Jul-00 $8.000 9-Oct-00 $9.25011-Jan-00 $6.469 11-Apr-00 $6.984 12-Jul-00 $8.516 10-Oct-00 $8.71912-Jan-00 $6.453 12-Apr-00 $7.359 13-Jul-00 $8.750 11-Oct-00 $8.71913-Jan-00 $7.016 13-Apr-00 $7.375 14-Jul-00 $8.953 12-Oct-00 $8.18814-Jan-00 $6.859 14-Apr-00 $7.031 17-Jul-00 $8.914 13-Oct-00 $8.54718-Jan-00 $6.531 17-Apr-00 $6.969 18-Jul-00 $8.766 16-Oct-00 $8.90619-Jan-00 $6.484 18-Apr-00 $7.109 19-Jul-00 $8.844 17-Oct-00 $8.54720-Jan-00 $6.375 19-Apr-00 $7.109 20-Jul-00 $8.922 18-Oct-00 $8.64121-Jan-00 $6.234 20-Apr-00 $7.000 21-Jul-00 $9.234 19-Oct-00 $8.78124-Jan-00 $6.078 24-Apr-00 $6.953 24-Jul-00 $9.078 20-Oct-00 $8.67225-Jan-00 $6.016 25-Apr-00 $7.219 25-Jul-00 $8.813 23-Oct-00 $8.82826-Jan-00 $6.406 26-Apr-00 $7.000 26-Jul-00 $8.656 24-Oct-00 $9.00027-Jan-00 $6.453 27-Apr-00 $6.984 27-Jul-00 $9.219 25-Oct-00 $8.87528-Jan-00 $6.359 28-Apr-00 $6.906 28-Jul-00 $8.922 26-Oct-00 $8.65631-Jan-00 $6.500 1-May-00 $6.672 31-Jul-00 $8.797 27-Oct-00 $9.0161-Feb-00 $6.594 2-May-00 $6.641 1-Aug-00 $9.031 30-Oct-00 $9.3592-Feb-00 $6.688 3-May-00 $6.500 2-Aug-00 $8.922 31-Oct-00 $9.3593-Feb-00 $6.734 4-May-00 $6.281 3-Aug-00 $9.203 1-Nov-00 $9.3754-Feb-00 $6.516 5-May-00 $6.391 4-Aug-00 $9.750 2-Nov-00 $9.4537-Feb-00 $6.406 8-May-00 $6.453 7-Aug-00 $9.563 3-Nov-00 $9.3138-Feb-00 $6.500 9-May-00 $6.516 8-Aug-00 $9.547 6-Nov-00 $9.4389-Feb-00 $6.375 10-May-00 $6.406 9-Aug-00 $9.594 7-Nov-00 $9.672
10-Feb-00 $6.188 11-May-00 $6.547 10-Aug-00 $9.500 8-Nov-00 $9.50011-Feb-00 $6.031 12-May-00 $6.750 11-Aug-00 $9.578 9-Nov-00 $9.59414-Feb-00 $6.031 15-May-00 $6.922 14-Aug-00 $9.594 10-Nov-00 $9.39115-Feb-00 $5.969 16-May-00 $8.438 15-Aug-00 $9.500 13-Nov-00 $9.34416-Feb-00 $6.016 17-May-00 $7.609 16-Aug-00 $9.313 14-Nov-00 $9.26617-Feb-00 $6.016 18-May-00 $8.063 17-Aug-00 $9.156 15-Nov-00 $9.21918-Feb-00 $5.828 19-May-00 $8.063 18-Aug-00 $9.375 16-Nov-00 $9.25022-Feb-00 $5.844 22-May-00 $8.109 21-Aug-00 $9.188 17-Nov-00 $9.12523-Feb-00 $5.859 23-May-00 $7.906 22-Aug-00 $9.359 20-Nov-00 $8.90624-Feb-00 $5.953 24-May-00 $7.938 23-Aug-00 $9.297 21-Nov-00 $8.87525-Feb-00 $6.109 25-May-00 $7.797 24-Aug-00 $9.188 22-Nov-00 $8.64128-Feb-00 $6.313 26-May-00 $7.797 25-Aug-00 $9.172 24-Nov-00 $8.73429-Feb-00 $6.234 30-May-00 $7.766 28-Aug-00 $9.344 27-Nov-00 $9.016
1-Mar-00 $6.125 31-May-00 $7.688 29-Aug-00 $9.281 28-Nov-00 $9.0002-Mar-00 $6.047 1-Jun-00 $8.031 30-Aug-00 $9.484 29-Nov-00 $9.0163-Mar-00 $6.156 2-Jun-00 $8.281 31-Aug-00 $9.474 30-Nov-00 $9.2816-Mar-00 $6.094 5-Jun-00 $8.031 1-Sep-00 $9.328 1-Dec-00 $9.1887-Mar-00 $5.813 6-Jun-00 $8.016 5-Sep-00 $9.313 4-Dec-00 $9.1418-Mar-00 $5.781 7-Jun-00 $8.125 6-Sep-00 $9.469 5-Dec-00 $9.6419-Mar-00 $5.938 8-Jun-00 $8.125 7-Sep-00 $10.031 6-Dec-00 $9.625
10-Mar-00 $6.078 9-Jun-00 $8.391 8-Sep-00 $10.234 7-Dec-00 $9.59413-Mar-00 $6.531 12-Jun-00 $8.438 11-Sep-00 $10.094 8-Dec-00 $10.42214-Mar-00 $6.688 13-Jun-00 $8.563 12-Sep-00 $10.188 11-Dec-00 $10.89115-Mar-00 $6.797 14-Jun-00 $8.500 13-Sep-00 $10.031 12-Dec-00 $10.76616-Mar-00 $7.219 15-Jun-00 $8.281 14-Sep-00 $10.000 13-Dec-00 $10.79717-Mar-00 $7.297 16-Jun-00 $8.210 15-Sep-00 $10.203 14-Dec-00 $10.60920-Mar-00 $6.875 19-Jun-00 $8.219 18-Sep-00 $9.453 15-Dec-00 $11.37521-Mar-00 $7.234 20-Jun-00 $8.078 19-Sep-00 $9.391 18-Dec-00 $12.12522-Mar-00 $7.250 21-Jun-00 $7.734 20-Sep-00 $9.563 19-Dec-00 $12.15623-Mar-00 $7.328 22-Jun-00 $7.688 21-Sep-00 $9.500 20-Dec-00 $11.85924-Mar-00 $7.109 23-Jun-00 $7.750 22-Sep-00 $9.438 21-Dec-00 $11.85927-Mar-00 $6.875 26-Jun-00 $7.641 25-Sep-00 $9.438 22-Dec-00 $12.09428-Mar-00 $6.969 27-Jun-00 $7.875 26-Sep-00 $9.406 26-Dec-00 $12.25029-Mar-00 $6.766 28-Jun-00 $7.882 27-Sep-00 $9.359 27-Dec-00 $12.23430-Mar-00 $6.672 29-Jun-00 $8.000 28-Sep-00 $9.594 28-Dec-00 $12.35931-Mar-00 $6.813 30-Jun-00 $7.578 29-Sep-00 $9.438 29-Dec-00 $12.563
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price2-Jan-01 $12.078 2-Apr-01 $11.993 2-Jul-01 $11.280 1-Oct-01 $11.1733-Jan-01 $12.750 3-Apr-01 $11.738 3-Jul-01 $11.275 2-Oct-01 $11.4884-Jan-01 $12.438 4-Apr-01 $11.635 5-Jul-01 $11.343 3-Oct-01 $11.5285-Jan-01 $12.078 5-Apr-01 $11.603 6-Jul-01 $11.450 4-Oct-01 $11.4638-Jan-01 $12.125 6-Apr-01 $11.590 9-Jul-01 $11.245 5-Oct-01 $11.6189-Jan-01 $11.797 9-Apr-01 $11.750 10-Jul-01 $11.250 8-Oct-01 $11.298
10-Jan-01 $11.688 10-Apr-01 $11.675 11-Jul-01 $11.068 9-Oct-01 $11.24511-Jan-01 $11.766 11-Apr-01 $11.368 12-Jul-01 $11.380 10-Oct-01 $11.20312-Jan-01 $11.766 12-Apr-01 $11.050 13-Jul-01 $11.510 11-Oct-01 $11.25016-Jan-01 $11.766 16-Apr-01 $10.955 16-Jul-01 $10.968 12-Oct-01 $10.83817-Jan-01 $11.703 17-Apr-01 $11.025 17-Jul-01 $10.605 15-Oct-01 $11.02818-Jan-01 $11.234 18-Apr-01 $11.125 18-Jul-01 $10.845 16-Oct-01 $11.24319-Jan-01 $11.250 19-Apr-01 $10.995 19-Jul-01 $10.690 17-Oct-01 $10.81022-Jan-01 $11.391 20-Apr-01 $10.738 20-Jul-01 $10.538 18-Oct-01 $10.67023-Jan-01 $11.672 23-Apr-01 $10.650 23-Jul-01 $10.503 19-Oct-01 $10.80824-Jan-01 $11.969 24-Apr-01 $10.763 24-Jul-01 $10.585 22-Oct-01 $10.63525-Jan-01 $12.531 25-Apr-01 $10.750 25-Jul-01 $10.568 23-Oct-01 $10.48326-Jan-01 $12.422 26-Apr-01 $10.830 26-Jul-01 $10.505 24-Oct-01 $10.13329-Jan-01 $12.243 27-Apr-01 $11.025 27-Jul-01 $10.685 25-Oct-01 $10.22830-Jan-01 $12.163 30-Apr-01 $10.668 30-Jul-01 $10.800 26-Oct-01 $10.20031-Jan-01 $12.053 1-May-01 $10.813 31-Jul-01 $10.828 29-Oct-01 $10.0751-Feb-01 $12.323 2-May-01 $10.775 1-Aug-01 $10.955 30-Oct-01 $10.0602-Feb-01 $11.825 3-May-01 $10.613 2-Aug-01 $11.003 31-Oct-01 $9.9835-Feb-01 $11.995 4-May-01 $10.668 3-Aug-01 $10.988 1-Nov-01 $10.5906-Feb-01 $11.783 7-May-01 $10.678 6-Aug-01 $10.910 2-Nov-01 $10.6507-Feb-01 $11.915 8-May-01 $10.750 7-Aug-01 $10.833 5-Nov-01 $10.9558-Feb-01 $11.723 9-May-01 $10.775 8-Aug-01 $10.718 6-Nov-01 $11.2259-Feb-01 $11.750 10-May-01 $10.655 9-Aug-01 $10.955 7-Nov-01 $11.540
12-Feb-01 $11.750 11-May-01 $10.498 10-Aug-01 $10.825 8-Nov-01 $11.21513-Feb-01 $11.750 14-May-01 $10.103 13-Aug-01 $10.818 9-Nov-01 $11.19014-Feb-01 $11.523 15-May-01 $10.125 14-Aug-01 $10.870 12-Nov-01 $11.27015-Feb-01 $11.445 16-May-01 $10.038 15-Aug-01 $11.063 13-Nov-01 $11.19816-Feb-01 $11.678 17-May-01 $10.238 16-Aug-01 $11.018 14-Nov-01 $11.26520-Feb-01 $11.473 18-May-01 $10.178 17-Aug-01 $11.103 15-Nov-01 $10.94021-Feb-01 $11.388 21-May-01 $10.075 20-Aug-01 $11.218 16-Nov-01 $10.86322-Feb-01 $11.238 22-May-01 $10.148 21-Aug-01 $11.000 19-Nov-01 $10.79823-Feb-01 $11.108 23-May-01 $9.898 22-Aug-01 $11.143 20-Nov-01 $10.89826-Feb-01 $11.213 24-May-01 $9.938 23-Aug-01 $11.305 21-Nov-01 $10.70327-Feb-01 $11.295 25-May-01 $9.988 24-Aug-01 $10.950 23-Nov-01 $10.81328-Feb-01 $11.058 29-May-01 $9.738 27-Aug-01 $10.568 26-Nov-01 $10.623
1-Mar-01 $10.688 30-May-01 $9.613 28-Aug-01 $10.713 27-Nov-01 $10.5752-Mar-01 $11.150 31-May-01 $9.683 29-Aug-01 $10.610 28-Nov-01 $10.3155-Mar-01 $11.228 1-Jun-01 $10.138 30-Aug-01 $10.278 29-Nov-01 $10.6886-Mar-01 $11.240 4-Jun-01 $10.365 31-Aug-01 $10.375 30-Nov-01 $10.6207-Mar-01 $11.400 5-Jun-01 $10.300 4-Sep-01 $10.200 3-Dec-01 $10.4988-Mar-01 $11.440 6-Jun-01 $10.283 5-Sep-01 $10.125 4-Dec-01 $10.5409-Mar-01 $11.300 7-Jun-01 $10.378 6-Sep-01 $9.855 5-Dec-01 $10.038
12-Mar-01 $10.763 8-Jun-01 $10.505 7-Sep-01 $9.613 6-Dec-01 $9.81813-Mar-01 $11.088 11-Jun-01 $10.430 10-Sep-01 $9.950 7-Dec-01 $10.01514-Mar-01 $10.545 12-Jun-01 $10.473 17-Sep-01 $10.253 10-Dec-01 $10.07015-Mar-01 $10.800 13-Jun-01 $10.348 18-Sep-01 $10.513 11-Dec-01 $9.97816-Mar-01 $10.690 14-Jun-01 $10.178 19-Sep-01 $10.503 12-Dec-01 $10.02819-Mar-01 $11.163 15-Jun-01 $10.088 20-Sep-01 $10.035 13-Dec-01 $10.12320-Mar-01 $11.063 18-Jun-01 $10.033 21-Sep-01 $10.053 14-Dec-01 $10.33021-Mar-01 $10.620 19-Jun-01 $10.253 24-Sep-01 $10.425 17-Dec-01 $10.08322-Mar-01 $10.425 20-Jun-01 $10.420 25-Sep-01 $10.443 18-Dec-01 $10.29823-Mar-01 $10.950 21-Jun-01 $11.075 26-Sep-01 $10.600 19-Dec-01 $10.54526-Mar-01 $11.225 22-Jun-01 $11.238 27-Sep-01 $10.620 20-Dec-01 $10.55527-Mar-01 $11.090 25-Jun-01 $11.135 28-Sep-01 $10.983 21-Dec-01 $10.27528-Mar-01 $11.220 26-Jun-01 $11.035 24-Dec-01 $10.28829-Mar-01 $11.710 27-Jun-01 $11.410 26-Dec-01 $10.30030-Mar-01 $12.338 28-Jun-01 $11.405 27-Dec-01 $10.310
29-Jun-01 $11.470 28-Dec-01 $10.46831-Dec-01 $10.243
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price2-Jan-02 $10.215 1-Apr-02 $11.163 1-Jul-02 $12.200 1-Oct-02 $12.2233-Jan-02 $10.090 2-Apr-02 $11.200 2-Jul-02 $11.760 2-Oct-02 $12.1334-Jan-02 $10.253 3-Apr-02 $11.250 3-Jul-02 $11.658 3-Oct-02 $11.5307-Jan-02 $10.323 4-Apr-02 $11.413 5-Jul-02 $12.080 4-Oct-02 $11.3458-Jan-02 $10.188 5-Apr-02 $11.423 8-Jul-02 $11.888 7-Oct-02 $10.6559-Jan-02 $10.198 8-Apr-02 $11.563 9-Jul-02 $11.608 8-Oct-02 $11.355
10-Jan-02 $10.243 9-Apr-02 $11.688 10-Jul-02 $11.318 9-Oct-02 $10.95311-Jan-02 $10.063 10-Apr-02 $11.575 11-Jul-02 $11.600 10-Oct-02 $11.74814-Jan-02 $10.193 11-Apr-02 $11.388 12-Jul-02 $11.570 11-Oct-02 $11.88315-Jan-02 $10.463 12-Apr-02 $11.320 15-Jul-02 $11.588 14-Oct-02 $12.16516-Jan-02 $10.250 15-Apr-02 $11.323 16-Jul-02 $11.660 15-Oct-02 $12.56317-Jan-02 $10.115 16-Apr-02 $11.315 17-Jul-02 $11.188 16-Oct-02 $12.41518-Jan-02 $10.155 17-Apr-02 $11.250 18-Jul-02 $10.640 17-Oct-02 $12.58022-Jan-02 $10.225 18-Apr-02 $11.250 19-Jul-02 $10.420 18-Oct-02 $12.97523-Jan-02 $10.355 19-Apr-02 $11.263 22-Jul-02 $10.173 21-Oct-02 $12.78824-Jan-02 $10.238 22-Apr-02 $11.425 23-Jul-02 $9.893 22-Oct-02 $12.72025-Jan-02 $10.270 23-Apr-02 $11.708 24-Jul-02 $10.760 23-Oct-02 $12.59528-Jan-02 $10.188 24-Apr-02 $11.703 25-Jul-02 $11.188 24-Oct-02 $12.57329-Jan-02 $9.880 25-Apr-02 $11.653 26-Jul-02 $12.018 25-Oct-02 $12.68330-Jan-02 $10.123 26-Apr-02 $11.500 29-Jul-02 $12.163 28-Oct-02 $12.80531-Jan-02 $9.938 29-Apr-02 $11.513 30-Jul-02 $12.243 29-Oct-02 $12.6381-Feb-02 $10.195 30-Apr-02 $11.678 31-Jul-02 $12.703 30-Oct-02 $12.4534-Feb-02 $9.840 1-May-02 $11.750 1-Aug-02 $12.758 31-Oct-02 $12.5785-Feb-02 $9.670 2-May-02 $11.838 2-Aug-02 $12.258 1-Nov-02 $12.8086-Feb-02 $9.563 3-May-02 $11.935 5-Aug-02 $11.985 4-Nov-02 $12.8837-Feb-02 $9.495 6-May-02 $11.680 6-Aug-02 $12.563 5-Nov-02 $12.7838-Feb-02 $9.598 7-May-02 $11.633 7-Aug-02 $12.805 6-Nov-02 $12.960
11-Feb-02 $9.680 8-May-02 $11.923 8-Aug-02 $13.525 7-Nov-02 $12.72312-Feb-02 $9.653 9-May-02 $11.803 9-Aug-02 $13.420 8-Nov-02 $12.71513-Feb-02 $9.995 10-May-02 $11.610 12-Aug-02 $13.350 11-Nov-02 $12.63814-Feb-02 $10.078 13-May-02 $11.790 13-Aug-02 $13.025 12-Nov-02 $12.50815-Feb-02 $9.808 14-May-02 $12.085 14-Aug-02 $13.650 13-Nov-02 $12.58819-Feb-02 $9.690 15-May-02 $12.075 15-Aug-02 $13.575 14-Nov-02 $12.80020-Feb-02 $9.648 16-May-02 $12.063 16-Aug-02 $13.283 15-Nov-02 $12.93821-Feb-02 $9.563 17-May-02 $12.420 19-Aug-02 $13.438 18-Nov-02 $12.68022-Feb-02 $9.538 20-May-02 $12.148 20-Aug-02 $13.375 19-Nov-02 $12.60825-Feb-02 $9.750 21-May-02 $12.088 21-Aug-02 $13.465 20-Nov-02 $12.75026-Feb-02 $9.995 22-May-02 $12.218 22-Aug-02 $13.750 21-Nov-02 $13.23327-Feb-02 $10.220 23-May-02 $12.510 23-Aug-02 $13.218 22-Nov-02 $12.86328-Feb-02 $10.263 24-May-02 $12.443 26-Aug-02 $13.380 25-Nov-02 $12.700
1-Mar-02 $10.438 28-May-02 $12.358 27-Aug-02 $13.088 26-Nov-02 $12.3754-Mar-02 $10.568 29-May-02 $12.313 28-Aug-02 $13.218 27-Nov-02 $12.4255-Mar-02 $10.935 30-May-02 $12.230 29-Aug-02 $13.393 29-Nov-02 $12.3256-Mar-02 $11.050 31-May-02 $12.328 30-Aug-02 $13.123 2-Dec-02 $12.2507-Mar-02 $10.798 3-Jun-02 $12.008 3-Sep-02 $12.583 3-Dec-02 $12.0888-Mar-02 $10.520 4-Jun-02 $11.900 4-Sep-02 $12.900 4-Dec-02 $12.133
11-Mar-02 $10.923 5-Jun-02 $12.128 5-Sep-02 $13.275 5-Dec-02 $12.00812-Mar-02 $11.000 6-Jun-02 $11.900 6-Sep-02 $13.293 6-Dec-02 $12.18313-Mar-02 $10.875 7-Jun-02 $11.888 9-Sep-02 $13.685 9-Dec-02 $12.03814-Mar-02 $10.618 10-Jun-02 $11.938 10-Sep-02 $13.325 10-Dec-02 $12.48815-Mar-02 $10.875 11-Jun-02 $11.628 11-Sep-02 $13.165 11-Dec-02 $12.63018-Mar-02 $10.813 12-Jun-02 $11.725 12-Sep-02 $12.680 12-Dec-02 $12.51319-Mar-02 $10.923 13-Jun-02 $11.480 13-Sep-02 $13.025 13-Dec-02 $12.56320-Mar-02 $10.655 14-Jun-02 $11.883 16-Sep-02 $12.675 16-Dec-02 $13.06521-Mar-02 $10.723 17-Jun-02 $12.200 17-Sep-02 $11.853 17-Dec-02 $13.01322-Mar-02 $10.820 18-Jun-02 $12.303 18-Sep-02 $12.185 18-Dec-02 $13.00025-Mar-02 $10.988 19-Jun-02 $12.163 19-Sep-02 $11.935 19-Dec-02 $12.71326-Mar-02 $11.070 20-Jun-02 $11.888 20-Sep-02 $12.088 20-Dec-02 $13.08827-Mar-02 $11.125 21-Jun-02 $11.875 23-Sep-02 $11.990 23-Dec-02 $13.06028-Mar-02 $11.188 24-Jun-02 $11.810 24-Sep-02 $11.783 24-Dec-02 $13.033
25-Jun-02 $11.740 25-Sep-02 $11.688 26-Dec-02 $13.02026-Jun-02 $11.768 26-Sep-02 $12.110 27-Dec-02 $12.78827-Jun-02 $12.075 27-Sep-02 $11.853 30-Dec-02 $12.87828-Jun-02 $12.063 30-Sep-02 $11.788 31-Dec-02 $12.913
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price2-Jan-03 $13.310 1-Apr-03 $14.873 1-Jul-03 $17.463 1-Oct-03 $20.2053-Jan-03 $13.313 2-Apr-03 $14.898 2-Jul-03 $17.633 2-Oct-03 $20.5006-Jan-03 $13.688 3-Apr-03 $14.825 3-Jul-03 $17.543 3-Oct-03 $20.2107-Jan-03 $13.558 4-Apr-03 $14.843 7-Jul-03 $17.525 6-Oct-03 $20.5908-Jan-03 $13.495 7-Apr-03 $14.680 8-Jul-03 $17.700 7-Oct-03 $21.0939-Jan-03 $13.563 8-Apr-03 $14.850 9-Jul-03 $17.923 8-Oct-03 $21.370
10-Jan-03 $13.503 9-Apr-03 $14.525 10-Jul-03 $17.703 9-Oct-03 $21.43813-Jan-03 $13.575 10-Apr-03 $14.655 11-Jul-03 $17.683 10-Oct-03 $23.50014-Jan-03 $13.695 11-Apr-03 $14.618 14-Jul-03 $17.850 13-Oct-03 $23.85315-Jan-03 $13.473 14-Apr-03 $14.915 15-Jul-03 $16.978 14-Oct-03 $24.29516-Jan-03 $13.315 15-Apr-03 $15.085 16-Jul-03 $16.650 15-Oct-03 $23.85017-Jan-03 $13.370 16-Apr-03 $14.918 17-Jul-03 $16.083 16-Oct-03 $23.82521-Jan-03 $13.275 17-Apr-03 $15.098 18-Jul-03 $16.393 17-Oct-03 $23.60522-Jan-03 $13.338 21-Apr-03 $15.258 21-Jul-03 $16.430 20-Oct-03 $24.09823-Jan-03 $13.518 22-Apr-03 $15.630 22-Jul-03 $17.580 21-Oct-03 $24.23824-Jan-03 $13.570 23-Apr-03 $15.643 23-Jul-03 $17.875 22-Oct-03 $23.91527-Jan-03 $13.333 24-Apr-03 $15.450 24-Jul-03 $17.625 23-Oct-03 $26.10828-Jan-03 $13.845 25-Apr-03 $15.450 25-Jul-03 $18.000 24-Oct-03 $26.23529-Jan-03 $13.923 28-Apr-03 $15.605 28-Jul-03 $17.975 27-Oct-03 $26.01330-Jan-03 $13.638 29-Apr-03 $16.958 29-Jul-03 $17.783 28-Oct-03 $26.38831-Jan-03 $13.790 30-Apr-03 $16.900 30-Jul-03 $17.300 29-Oct-03 $26.4633-Feb-03 $13.865 1-May-03 $16.700 31-Jul-03 $16.703 30-Oct-03 $26.1134-Feb-03 $13.685 2-May-03 $16.950 1-Aug-03 $16.300 31-Oct-03 $26.2805-Feb-03 $13.543 5-May-03 $16.878 4-Aug-03 $16.830 3-Nov-03 $26.2086-Feb-03 $13.428 6-May-03 $17.145 5-Aug-03 $16.550 4-Nov-03 $26.2007-Feb-03 $13.290 7-May-03 $16.850 6-Aug-03 $16.808 5-Nov-03 $26.508
10-Feb-03 $13.500 8-May-03 $16.795 7-Aug-03 $16.900 6-Nov-03 $26.30311-Feb-03 $13.308 9-May-03 $16.970 8-Aug-03 $17.193 7-Nov-03 $25.50012-Feb-03 $13.315 12-May-03 $17.035 11-Aug-03 $17.020 10-Nov-03 $24.45013-Feb-03 $13.365 13-May-03 $16.973 12-Aug-03 $17.103 11-Nov-03 $24.53514-Feb-03 $13.588 14-May-03 $17.378 13-Aug-03 $16.513 12-Nov-03 $24.89318-Feb-03 $13.625 15-May-03 $17.250 14-Aug-03 $16.625 13-Nov-03 $25.51319-Feb-03 $13.663 16-May-03 $17.335 15-Aug-03 $16.593 14-Nov-03 $25.17520-Feb-03 $13.275 19-May-03 $17.015 18-Aug-03 $16.475 17-Nov-03 $25.12821-Feb-03 $13.398 20-May-03 $17.198 19-Aug-03 $16.395 18-Nov-03 $25.00524-Feb-03 $13.133 21-May-03 $17.428 20-Aug-03 $16.328 19-Nov-03 $25.31825-Feb-03 $12.993 22-May-03 $18.250 21-Aug-03 $16.275 20-Nov-03 $24.93826-Feb-03 $12.845 23-May-03 $17.980 22-Aug-03 $16.413 21-Nov-03 $24.85527-Feb-03 $13.140 27-May-03 $17.998 25-Aug-03 $16.500 24-Nov-03 $25.32528-Feb-03 $13.348 28-May-03 $18.373 26-Aug-03 $16.830 25-Nov-03 $25.463
3-Mar-03 $13.255 29-May-03 $18.120 27-Aug-03 $16.693 26-Nov-03 $25.7084-Mar-03 $12.900 30-May-03 $18.413 28-Aug-03 $16.925 28-Nov-03 $26.4005-Mar-03 $13.043 2-Jun-03 $18.073 29-Aug-03 $16.963 1-Dec-03 $27.0106-Mar-03 $13.120 3-Jun-03 $18.623 2-Sep-03 $17.235 2-Dec-03 $27.0037-Mar-03 $13.368 4-Jun-03 $19.203 3-Sep-03 $17.340 3-Dec-03 $26.488
10-Mar-03 $12.968 5-Jun-03 $19.463 4-Sep-03 $17.663 4-Dec-03 $26.72511-Mar-03 $13.100 6-Jun-03 $19.018 5-Sep-03 $17.715 5-Dec-03 $26.92512-Mar-03 $12.833 9-Jun-03 $18.645 8-Sep-03 $17.865 8-Dec-03 $27.07513-Mar-03 $13.608 10-Jun-03 $18.993 9-Sep-03 $17.750 9-Dec-03 $25.80014-Mar-03 $13.595 11-Jun-03 $19.210 10-Sep-03 $17.210 10-Dec-03 $24.92817-Mar-03 $13.903 12-Jun-03 $19.093 11-Sep-03 $17.328 11-Dec-03 $25.33818-Mar-03 $13.870 13-Jun-03 $19.065 12-Sep-03 $17.298 12-Dec-03 $25.90019-Mar-03 $14.093 16-Jun-03 $19.553 15-Sep-03 $17.343 15-Dec-03 $25.23020-Mar-03 $14.103 17-Jun-03 $19.343 16-Sep-03 $18.093 16-Dec-03 $25.23821-Mar-03 $14.458 18-Jun-03 $18.615 17-Sep-03 $18.798 17-Dec-03 $25.62524-Mar-03 $14.148 19-Jun-03 $17.703 18-Sep-03 $19.385 18-Dec-03 $25.99325-Mar-03 $14.198 20-Jun-03 $17.625 19-Sep-03 $19.328 19-Dec-03 $25.74326-Mar-03 $14.500 23-Jun-03 $17.333 22-Sep-03 $19.153 22-Dec-03 $25.60027-Mar-03 $14.433 24-Jun-03 $17.690 23-Sep-03 $19.230 23-Dec-03 $25.29728-Mar-03 $14.478 25-Jun-03 $17.353 24-Sep-03 $19.250 24-Dec-03 $25.28331-Mar-03 $14.375 26-Jun-03 $16.925 25-Sep-03 $19.345 26-Dec-03 $25.333
27-Jun-03 $16.968 26-Sep-03 $19.175 29-Dec-03 $25.40030-Jun-03 $17.393 29-Sep-03 $19.380 30-Dec-03 $25.143
30-Sep-03 $19.570 31-Dec-03 $25.283
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price2-Jan-04 $24.887 1-Apr-04 $32.013 1-Jul-04 $35.125 1-Oct-04 $39.3405-Jan-04 $24.817 2-Apr-04 $30.417 2-Jul-04 $35.715 4-Oct-04 $39.2106-Jan-04 $24.617 5-Apr-04 $29.307 6-Jul-04 $35.840 5-Oct-04 $39.1707-Jan-04 $24.333 6-Apr-04 $29.500 7-Jul-04 $35.165 6-Oct-04 $38.8008-Jan-04 $23.650 7-Apr-04 $29.300 8-Jul-04 $35.125 7-Oct-04 $39.1009-Jan-04 $24.013 8-Apr-04 $28.860 9-Jul-04 $34.950 8-Oct-04 $38.300
12-Jan-04 $23.727 12-Apr-04 $28.527 12-Jul-04 $35.625 11-Oct-04 $38.39013-Jan-04 $23.433 13-Apr-04 $28.645 13-Jul-04 $35.630 12-Oct-04 $38.89014-Jan-04 $24.253 14-Apr-04 $27.725 14-Jul-04 $35.810 13-Oct-04 $38.68015-Jan-04 $24.553 15-Apr-04 $28.185 15-Jul-04 $36.375 14-Oct-04 $38.30016-Jan-04 $24.887 16-Apr-04 $28.350 16-Jul-04 $36.185 15-Oct-04 $38.14020-Jan-04 $25.317 19-Apr-04 $28.000 19-Jul-04 $35.845 18-Oct-04 $38.75021-Jan-04 $26.773 20-Apr-04 $27.595 20-Jul-04 $36.075 19-Oct-04 $37.50022-Jan-04 $27.783 21-Apr-04 $28.585 21-Jul-04 $36.140 20-Oct-04 $33.17023-Jan-04 $27.580 22-Apr-04 $29.580 22-Jul-04 $36.515 21-Oct-04 $31.89026-Jan-04 $27.410 23-Apr-04 $29.005 23-Jul-04 $35.815 22-Oct-04 $31.90027-Jan-04 $27.833 26-Apr-04 $29.610 26-Jul-04 $35.210 25-Oct-04 $31.39028-Jan-04 $27.917 27-Apr-04 $29.600 27-Jul-04 $35.465 26-Oct-04 $32.62029-Jan-04 $27.350 28-Apr-04 $29.655 28-Jul-04 $35.755 27-Oct-04 $32.68030-Jan-04 $27.850 29-Apr-04 $29.860 29-Jul-04 $35.790 28-Oct-04 $31.5702-Feb-04 $28.153 30-Apr-04 $29.650 30-Jul-04 $36.050 29-Oct-04 $31.9303-Feb-04 $28.203 3-May-04 $29.975 2-Aug-04 $36.585 1-Nov-04 $32.0204-Feb-04 $28.013 4-May-04 $29.795 3-Aug-04 $35.775 2-Nov-04 $32.4905-Feb-04 $27.753 5-May-04 $30.225 4-Aug-04 $34.140 3-Nov-04 $32.0906-Feb-04 $28.513 6-May-04 $29.735 5-Aug-04 $33.475 4-Nov-04 $31.9409-Feb-04 $29.333 7-May-04 $28.150 6-Aug-04 $33.430 5-Nov-04 $30.860
10-Feb-04 $29.233 10-May-04 $27.925 9-Aug-04 $33.400 8-Nov-04 $30.57011-Feb-04 $29.790 11-May-04 $28.580 10-Aug-04 $34.060 9-Nov-04 $31.03012-Feb-04 $29.533 12-May-04 $29.135 11-Aug-04 $33.570 10-Nov-04 $30.70013-Feb-04 $29.580 13-May-04 $29.295 12-Aug-04 $33.030 11-Nov-04 $31.00017-Feb-04 $29.900 14-May-04 $29.995 13-Aug-04 $33.170 12-Nov-04 $31.10018-Feb-04 $29.570 17-May-04 $29.400 16-Aug-04 $34.260 15-Nov-04 $31.64019-Feb-04 $29.380 18-May-04 $30.145 17-Aug-04 $34.455 16-Nov-04 $31.83020-Feb-04 $29.383 19-May-04 $30.030 18-Aug-04 $34.870 17-Nov-04 $33.03023-Feb-04 $29.127 20-May-04 $30.595 19-Aug-04 $34.225 18-Nov-04 $33.05024-Feb-04 $29.100 21-May-04 $31.385 20-Aug-04 $34.350 19-Nov-04 $32.54025-Feb-04 $29.553 24-May-04 $31.505 23-Aug-04 $34.375 22-Nov-04 $31.70026-Feb-04 $29.357 25-May-04 $31.910 24-Aug-04 $34.390 23-Nov-04 $31.00027-Feb-04 $30.543 26-May-04 $32.210 25-Aug-04 $34.360 24-Nov-04 $31.650
1-Mar-04 $31.083 27-May-04 $32.015 26-Aug-04 $34.725 26-Nov-04 $32.0502-Mar-04 $30.203 28-May-04 $32.250 27-Aug-04 $34.800 29-Nov-04 $32.9303-Mar-04 $30.700 1-Jun-04 $32.065 30-Aug-04 $34.470 30-Nov-04 $33.2104-Mar-04 $30.880 2-Jun-04 $31.460 31-Aug-04 $35.550 1-Dec-04 $34.1105-Mar-04 $32.183 3-Jun-04 $31.620 1-Sep-04 $35.890 2-Dec-04 $33.4408-Mar-04 $31.343 4-Jun-04 $31.800 2-Sep-04 $36.330 3-Dec-04 $34.0909-Mar-04 $31.507 7-Jun-04 $33.725 3-Sep-04 $36.630 6-Dec-04 $33.870
10-Mar-04 $30.900 8-Jun-04 $33.320 7-Sep-04 $37.310 7-Dec-04 $33.65011-Mar-04 $30.640 9-Jun-04 $33.465 8-Sep-04 $37.120 8-Dec-04 $34.35012-Mar-04 $31.123 10-Jun-04 $34.575 9-Sep-04 $36.540 9-Dec-04 $34.87015-Mar-04 $30.860 14-Jun-04 $34.030 10-Sep-04 $36.050 10-Dec-04 $35.18016-Mar-04 $31.040 15-Jun-04 $34.030 13-Sep-04 $36.510 13-Dec-04 $35.77017-Mar-04 $31.083 16-Jun-04 $34.540 14-Sep-04 $36.770 14-Dec-04 $36.28018-Mar-04 $31.000 17-Jun-04 $35.500 15-Sep-04 $37.450 15-Dec-04 $36.00019-Mar-04 $30.453 18-Jun-04 $35.575 16-Sep-04 $37.920 16-Dec-04 $35.85022-Mar-04 $30.367 21-Jun-04 $35.730 17-Sep-04 $37.500 17-Dec-04 $36.05023-Mar-04 $30.500 22-Jun-04 $35.600 20-Sep-04 $37.300 20-Dec-04 $35.40024-Mar-04 $30.400 23-Jun-04 $35.630 21-Sep-04 $38.000 21-Dec-04 $35.90025-Mar-04 $30.513 24-Jun-04 $35.650 22-Sep-04 $37.360 22-Dec-04 $36.80026-Mar-04 $30.667 25-Jun-04 $35.545 23-Sep-04 $36.890 23-Dec-04 $36.93029-Mar-04 $30.943 28-Jun-04 $35.750 24-Sep-04 $37.780 27-Dec-04 $36.26030-Mar-04 $31.440 29-Jun-04 $34.660 27-Sep-04 $38.200 28-Dec-04 $36.86031-Mar-04 $31.967 30-Jun-04 $35.125 28-Sep-04 $38.340 29-Dec-04 $36.990
29-Sep-04 $38.560 30-Dec-04 $36.86030-Sep-04 $39.390 31-Dec-04 $37.010
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price3-Jan-05 $36.690 1-Apr-05 $31.800 1-Jul-05 $38.340 3-Oct-05 $32.2004-Jan-05 $36.220 4-Apr-05 $31.540 5-Jul-05 $38.810 4-Oct-05 $31.7005-Jan-05 $35.540 5-Apr-05 $31.550 6-Jul-05 $38.380 5-Oct-05 $31.5206-Jan-05 $35.400 6-Apr-05 $32.310 7-Jul-05 $38.710 6-Oct-05 $31.1207-Jan-05 $35.320 7-Apr-05 $32.890 8-Jul-05 $39.130 7-Oct-05 $31.220
10-Jan-05 $36.410 8-Apr-05 $33.060 11-Jul-05 $39.250 10-Oct-05 $31.09011-Jan-05 $36.640 11-Apr-05 $32.850 12-Jul-05 $38.800 11-Oct-05 $30.62012-Jan-05 $37.210 12-Apr-05 $32.950 13-Jul-05 $38.590 12-Oct-05 $30.10013-Jan-05 $36.900 13-Apr-05 $32.300 14-Jul-05 $38.530 13-Oct-05 $30.00014-Jan-05 $36.750 14-Apr-05 $32.450 15-Jul-05 $38.750 14-Oct-05 $30.72018-Jan-05 $37.370 15-Apr-05 $31.670 18-Jul-05 $38.040 17-Oct-05 $31.87019-Jan-05 $37.670 18-Apr-05 $31.810 19-Jul-05 $37.500 18-Oct-05 $31.55020-Jan-05 $37.000 19-Apr-05 $32.420 20-Jul-05 $37.510 19-Oct-05 $32.26021-Jan-05 $37.350 20-Apr-05 $32.220 21-Jul-05 $36.950 20-Oct-05 $31.61024-Jan-05 $37.310 21-Apr-05 $32.380 22-Jul-05 $37.580 21-Oct-05 $32.01025-Jan-05 $36.350 22-Apr-05 $32.250 25-Jul-05 $36.620 24-Oct-05 $32.48026-Jan-05 $37.010 25-Apr-05 $33.030 26-Jul-05 $36.160 25-Oct-05 $31.61027-Jan-05 $36.400 26-Apr-05 $33.890 27-Jul-05 $36.470 26-Oct-05 $30.30028-Jan-05 $36.150 27-Apr-05 $35.760 28-Jul-05 $36.270 27-Oct-05 $30.57031-Jan-05 $37.000 28-Apr-05 $35.660 29-Jul-05 $36.000 28-Oct-05 $32.0301-Feb-05 $38.030 29-Apr-05 $36.190 1-Aug-05 $35.560 31-Oct-05 $31.7702-Feb-05 $35.910 2-May-05 $35.950 2-Aug-05 $35.600 1-Nov-05 $30.6903-Feb-05 $35.720 3-May-05 $35.760 3-Aug-05 $35.340 2-Nov-05 $31.7304-Feb-05 $36.930 4-May-05 $35.650 4-Aug-05 $35.210 3-Nov-05 $32.3007-Feb-05 $36.370 5-May-05 $35.850 5-Aug-05 $35.010 4-Nov-05 $32.1608-Feb-05 $36.010 6-May-05 $35.940 8-Aug-05 $34.820 7-Nov-05 $32.5909-Feb-05 $36.100 9-May-05 $35.700 9-Aug-05 $35.200 8-Nov-05 $32.080
10-Feb-05 $35.530 10-May-05 $35.400 10-Aug-05 $35.050 9-Nov-05 $31.61011-Feb-05 $35.770 11-May-05 $34.740 11-Aug-05 $35.470 10-Nov-05 $33.14014-Feb-05 $35.750 12-May-05 $34.150 12-Aug-05 $35.060 11-Nov-05 $34.16015-Feb-05 $36.090 13-May-05 $33.740 15-Aug-05 $34.820 14-Nov-05 $34.53016-Feb-05 $36.810 16-May-05 $35.000 16-Aug-05 $34.330 15-Nov-05 $34.83017-Feb-05 $36.050 17-May-05 $35.300 17-Aug-05 $34.390 16-Nov-05 $34.34018-Feb-05 $34.960 18-May-05 $36.180 18-Aug-05 $34.600 17-Nov-05 $34.81022-Feb-05 $34.140 19-May-05 $36.500 19-Aug-05 $34.750 18-Nov-05 $34.65023-Feb-05 $34.700 20-May-05 $36.360 22-Aug-05 $34.220 21-Nov-05 $36.00024-Feb-05 $34.840 23-May-05 $36.630 23-Aug-05 $33.800 22-Nov-05 $36.50025-Feb-05 $34.960 24-May-05 $36.260 24-Aug-05 $33.370 23-Nov-05 $36.57028-Feb-05 $34.750 25-May-05 $36.060 25-Aug-05 $33.110 25-Nov-05 $36.660
1-Mar-05 $34.830 26-May-05 $36.650 26-Aug-05 $32.930 28-Nov-05 $36.3002-Mar-05 $34.990 27-May-05 $37.400 29-Aug-05 $33.200 29-Nov-05 $35.2503-Mar-05 $34.880 31-May-05 $37.170 30-Aug-05 $33.080 30-Nov-05 $34.8104-Mar-05 $35.520 1-Jun-05 $37.620 31-Aug-05 $33.790 1-Dec-05 $34.8207-Mar-05 $35.460 2-Jun-05 $37.850 1-Sep-05 $34.370 2-Dec-05 $34.7308-Mar-05 $35.050 3-Jun-05 $38.000 2-Sep-05 $35.100 5-Dec-05 $34.6109-Mar-05 $33.360 6-Jun-05 $38.320 6-Sep-05 $34.730 6-Dec-05 $35.200
10-Mar-05 $33.620 7-Jun-05 $38.630 7-Sep-05 $34.130 7-Dec-05 $34.92011-Mar-05 $33.000 8-Jun-05 $38.570 8-Sep-05 $33.980 8-Dec-05 $35.05014-Mar-05 $33.460 9-Jun-05 $38.750 9-Sep-05 $34.670 9-Dec-05 $34.95015-Mar-05 $33.710 10-Jun-05 $38.720 12-Sep-05 $35.740 12-Dec-05 $34.41016-Mar-05 $32.980 13-Jun-05 $39.000 13-Sep-05 $35.250 13-Dec-05 $34.98017-Mar-05 $32.740 14-Jun-05 $39.010 14-Sep-05 $35.020 14-Dec-05 $35.74018-Mar-05 $32.630 15-Jun-05 $39.040 15-Sep-05 $35.040 15-Dec-05 $35.52021-Mar-05 $32.400 16-Jun-05 $39.070 16-Sep-05 $35.140 16-Dec-05 $35.44022-Mar-05 $32.030 17-Jun-05 $39.100 19-Sep-05 $34.590 19-Dec-05 $35.25023-Mar-05 $32.190 20-Jun-05 $39.540 20-Sep-05 $34.440 20-Dec-05 $34.88024-Mar-05 $31.860 21-Jun-05 $39.750 21-Sep-05 $33.910 21-Dec-05 $35.43028-Mar-05 $31.960 22-Jun-05 $39.870 22-Sep-05 $35.250 22-Dec-05 $35.57029-Mar-05 $31.660 23-Jun-05 $39.000 23-Sep-05 $34.020 23-Dec-05 $35.25030-Mar-05 $32.470 24-Jun-05 $38.720 26-Sep-05 $33.490 27-Dec-05 $34.63031-Mar-05 $32.460 27-Jun-05 $38.880 27-Sep-05 $33.210 28-Dec-05 $34.160
28-Jun-05 $38.970 28-Sep-05 $32.760 29-Dec-05 $34.06029-Jun-05 $38.410 29-Sep-05 $33.000 30-Dec-05 $34.19030-Jun-05 $38.610 30-Sep-05 $32.980
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price3-Jan-06 $34.960 3-Apr-06 $36.410 3-Jul-06 $38.580 2-Oct-06 $34.9304-Jan-06 $35.580 4-Apr-06 $37.000 5-Jul-06 $37.980 3-Oct-06 $34.9505-Jan-06 $35.710 5-Apr-06 $37.700 6-Jul-06 $38.250 4-Oct-06 $36.4806-Jan-06 $35.790 6-Apr-06 $37.440 7-Jul-06 $37.880 5-Oct-06 $36.5509-Jan-06 $35.530 7-Apr-06 $37.120 10-Jul-06 $38.090 6-Oct-06 $35.970
10-Jan-06 $35.530 10-Apr-06 $36.940 11-Jul-06 $38.080 9-Oct-06 $36.53011-Jan-06 $37.040 11-Apr-06 $36.800 12-Jul-06 $37.610 10-Oct-06 $36.40012-Jan-06 $36.300 12-Apr-06 $37.220 13-Jul-06 $37.940 11-Oct-06 $36.09013-Jan-06 $37.010 13-Apr-06 $37.000 14-Jul-06 $36.820 12-Oct-06 $36.43017-Jan-06 $36.100 17-Apr-06 $36.920 17-Jul-06 $36.530 13-Oct-06 $36.36018-Jan-06 $36.230 18-Apr-06 $37.850 18-Jul-06 $36.980 16-Oct-06 $36.12019-Jan-06 $35.100 19-Apr-06 $38.110 19-Jul-06 $38.540 17-Oct-06 $35.44020-Jan-06 $34.360 20-Apr-06 $37.440 20-Jul-06 $39.110 18-Oct-06 $36.16023-Jan-06 $34.280 21-Apr-06 $37.500 21-Jul-06 $39.000 19-Oct-06 $34.84024-Jan-06 $34.240 24-Apr-06 $37.960 24-Jul-06 $39.350 20-Oct-06 $35.20025-Jan-06 $34.050 25-Apr-06 $37.990 25-Jul-06 $38.950 23-Oct-06 $35.21026-Jan-06 $34.640 26-Apr-06 $37.950 26-Jul-06 $36.900 24-Oct-06 $37.33027-Jan-06 $34.000 27-Apr-06 $39.300 27-Jul-06 $35.020 25-Oct-06 $38.74030-Jan-06 $34.250 28-Apr-06 $40.660 28-Jul-06 $36.400 26-Oct-06 $38.52031-Jan-06 $33.440 1-May-06 $39.800 31-Jul-06 $35.830 27-Oct-06 $38.3001-Feb-06 $33.320 2-May-06 $40.020 1-Aug-06 $35.850 30-Oct-06 $38.1402-Feb-06 $32.530 3-May-06 $40.060 2-Aug-06 $36.410 31-Oct-06 $38.1203-Feb-06 $32.850 4-May-06 $39.900 3-Aug-06 $37.050 1-Nov-06 $38.0706-Feb-06 $32.480 5-May-06 $41.380 4-Aug-06 $37.400 2-Nov-06 $38.5707-Feb-06 $32.200 8-May-06 $41.800 7-Aug-06 $36.910 3-Nov-06 $37.7908-Feb-06 $32.570 9-May-06 $41.340 8-Aug-06 $37.340 6-Nov-06 $38.8509-Feb-06 $33.150 10-May-06 $41.910 9-Aug-06 $34.110 7-Nov-06 $38.640
10-Feb-06 $33.250 11-May-06 $42.000 10-Aug-06 $33.900 8-Nov-06 $38.83013-Feb-06 $33.370 12-May-06 $41.770 11-Aug-06 $32.940 9-Nov-06 $38.82014-Feb-06 $34.280 15-May-06 $42.460 14-Aug-06 $33.070 10-Nov-06 $39.88015-Feb-06 $33.900 16-May-06 $42.210 15-Aug-06 $34.080 13-Nov-06 $40.27016-Feb-06 $33.800 17-May-06 $41.120 16-Aug-06 $34.620 14-Nov-06 $40.13017-Feb-06 $33.780 18-May-06 $39.670 17-Aug-06 $34.700 15-Nov-06 $40.50021-Feb-06 $33.780 19-May-06 $39.210 18-Aug-06 $34.660 16-Nov-06 $40.73022-Feb-06 $35.250 22-May-06 $38.230 21-Aug-06 $33.150 17-Nov-06 $40.26023-Feb-06 $35.040 23-May-06 $38.020 22-Aug-06 $33.500 20-Nov-06 $39.58024-Feb-06 $35.500 24-May-06 $37.440 23-Aug-06 $33.340 21-Nov-06 $39.90027-Feb-06 $35.120 25-May-06 $37.820 24-Aug-06 $33.260 22-Nov-06 $40.45028-Feb-06 $34.480 26-May-06 $39.110 25-Aug-06 $32.450 24-Nov-06 $40.740
1-Mar-06 $35.040 30-May-06 $38.320 28-Aug-06 $33.600 27-Nov-06 $39.4802-Mar-06 $34.960 31-May-06 $38.280 29-Aug-06 $33.020 28-Nov-06 $39.4703-Mar-06 $35.140 1-Jun-06 $39.510 30-Aug-06 $33.610 29-Nov-06 $39.8806-Mar-06 $34.660 2-Jun-06 $39.090 31-Aug-06 $33.800 30-Nov-06 $39.7207-Mar-06 $34.950 5-Jun-06 $38.180 1-Sep-06 $33.830 1-Dec-06 $39.9708-Mar-06 $34.840 6-Jun-06 $37.800 5-Sep-06 $34.620 4-Dec-06 $39.9809-Mar-06 $34.380 7-Jun-06 $37.210 6-Sep-06 $34.260 5-Dec-06 $41.170
10-Mar-06 $34.890 8-Jun-06 $37.070 7-Sep-06 $33.680 6-Dec-06 $41.75013-Mar-06 $34.990 9-Jun-06 $36.940 8-Sep-06 $33.420 7-Dec-06 $41.04014-Mar-06 $35.490 12-Jun-06 $36.590 11-Sep-06 $33.480 8-Dec-06 $39.86015-Mar-06 $35.650 13-Jun-06 $37.160 12-Sep-06 $34.900 11-Dec-06 $40.48016-Mar-06 $35.740 14-Jun-06 $36.510 13-Sep-06 $34.930 12-Dec-06 $40.50017-Mar-06 $36.530 15-Jun-06 $37.400 14-Sep-06 $34.890 13-Dec-06 $40.46020-Mar-06 $36.680 16-Jun-06 $36.750 15-Sep-06 $34.860 14-Dec-06 $41.02021-Mar-06 $36.130 19-Jun-06 $36.330 18-Sep-06 $34.820 15-Dec-06 $41.71022-Mar-06 $36.530 20-Jun-06 $36.610 19-Sep-06 $34.930 18-Dec-06 $41.15023-Mar-06 $36.400 21-Jun-06 $37.100 20-Sep-06 $35.320 19-Dec-06 $40.93024-Mar-06 $36.640 22-Jun-06 $37.070 21-Sep-06 $35.100 20-Dec-06 $41.15027-Mar-06 $36.340 23-Jun-06 $37.080 22-Sep-06 $35.050 21-Dec-06 $41.10028-Mar-06 $35.600 26-Jun-06 $37.340 25-Sep-06 $35.340 22-Dec-06 $41.36029-Mar-06 $35.760 27-Jun-06 $36.860 26-Sep-06 $35.950 26-Dec-06 $41.87030-Mar-06 $35.740 28-Jun-06 $37.300 27-Sep-06 $34.820 27-Dec-06 $42.76031-Mar-06 $36.700 29-Jun-06 $38.070 28-Sep-06 $34.890 28-Dec-06 $42.850
30-Jun-06 $38.080 29-Sep-06 $35.040 29-Dec-06 $42.450
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price Date Closing Price Date Closing Price3-Jan-07 $42.110 2-Apr-07 $32.730 2-Jul-07 $36.730 1-Oct-07 $19.9604-Jan-07 $42.410 3-Apr-07 $33.530 3-Jul-07 $37.170 2-Oct-07 $20.2905-Jan-07 $42.590 4-Apr-07 $33.370 5-Jul-07 $36.650 3-Oct-07 $20.1108-Jan-07 $42.520 5-Apr-07 $33.660 6-Jul-07 $37.340 4-Oct-07 $19.8809-Jan-07 $42.180 9-Apr-07 $34.200 9-Jul-07 $37.250 5-Oct-07 $20.250
10-Jan-07 $42.170 10-Apr-07 $33.700 10-Jul-07 $35.860 8-Oct-07 $20.10011-Jan-07 $42.570 11-Apr-07 $33.400 11-Jul-07 $36.170 9-Oct-07 $19.26012-Jan-07 $43.000 12-Apr-07 $33.610 12-Jul-07 $36.680 10-Oct-07 $18.80016-Jan-07 $41.350 13-Apr-07 $33.640 13-Jul-07 $36.260 11-Oct-07 $18.28017-Jan-07 $40.810 16-Apr-07 $36.050 16-Jul-07 $34.840 12-Oct-07 $18.74018-Jan-07 $40.850 17-Apr-07 $36.670 17-Jul-07 $34.940 15-Oct-07 $18.34019-Jan-07 $41.320 18-Apr-07 $38.120 18-Jul-07 $34.940 16-Oct-07 $18.09022-Jan-07 $41.140 19-Apr-07 $38.220 19-Jul-07 $34.770 17-Oct-07 $17.35023-Jan-07 $41.640 20-Apr-07 $37.360 20-Jul-07 $34.290 18-Oct-07 $16.51024-Jan-07 $41.930 23-Apr-07 $36.250 23-Jul-07 $34.060 19-Oct-07 $15.23025-Jan-07 $40.290 24-Apr-07 $36.460 24-Jul-07 $30.500 22-Oct-07 $15.68026-Jan-07 $42.000 25-Apr-07 $37.720 25-Jul-07 $30.070 23-Oct-07 $15.05029-Jan-07 $43.380 26-Apr-07 $38.920 26-Jul-07 $29.250 24-Oct-07 $13.83030-Jan-07 $43.530 27-Apr-07 $38.500 27-Jul-07 $29.850 25-Oct-07 $13.07031-Jan-07 $43.480 30-Apr-07 $37.080 30-Jul-07 $29.270 26-Oct-07 $17.3001-Feb-07 $44.030 1-May-07 $36.990 31-Jul-07 $28.170 29-Oct-07 $16.8302-Feb-07 $45.030 2-May-07 $37.260 1-Aug-07 $27.220 30-Oct-07 $15.9405-Feb-07 $44.550 3-May-07 $37.730 2-Aug-07 $26.770 31-Oct-07 $15.5206-Feb-07 $44.730 4-May-07 $38.000 3-Aug-07 $25.000 1-Nov-07 $14.4307-Feb-07 $44.740 7-May-07 $38.510 6-Aug-07 $26.750 2-Nov-07 $14.3508-Feb-07 $43.590 8-May-07 $41.280 7-Aug-07 $27.350 5-Nov-07 $14.7809-Feb-07 $42.210 9-May-07 $41.240 8-Aug-07 $29.110 6-Nov-07 $15.020
12-Feb-07 $40.840 10-May-07 $39.950 9-Aug-07 $28.660 7-Nov-07 $13.63013-Feb-07 $41.480 11-May-07 $41.080 10-Aug-07 $27.860 8-Nov-07 $13.47014-Feb-07 $42.000 14-May-07 $39.870 13-Aug-07 $26.610 9-Nov-07 $13.83015-Feb-07 $41.820 15-May-07 $39.510 14-Aug-07 $24.460 12-Nov-07 $13.19016-Feb-07 $41.700 16-May-07 $40.330 15-Aug-07 $21.290 13-Nov-07 $13.72020-Feb-07 $41.640 17-May-07 $41.310 16-Aug-07 $18.950 14-Nov-07 $13.37021-Feb-07 $40.690 18-May-07 $41.250 17-Aug-07 $21.430 15-Nov-07 $12.21022-Feb-07 $40.140 21-May-07 $40.490 20-Aug-07 $19.810 16-Nov-07 $12.07023-Feb-07 $39.330 22-May-07 $40.780 21-Aug-07 $21.790 19-Nov-07 $10.57026-Feb-07 $38.720 23-May-07 $40.930 22-Aug-07 $21.820 20-Nov-07 $10.28027-Feb-07 $37.580 24-May-07 $40.000 23-Aug-07 $22.020 21-Nov-07 $9.42028-Feb-07 $38.340 25-May-07 $39.480 24-Aug-07 $21.000 23-Nov-07 $9.650
1-Mar-07 $37.440 29-May-07 $39.460 27-Aug-07 $20.000 26-Nov-07 $8.6402-Mar-07 $37.020 30-May-07 $39.670 28-Aug-07 $19.310 27-Nov-07 $8.9705-Mar-07 $35.200 31-May-07 $38.940 29-Aug-07 $19.810 28-Nov-07 $8.7206-Mar-07 $36.850 1-Jun-07 $38.900 30-Aug-07 $19.640 29-Nov-07 $9.3007-Mar-07 $37.000 4-Jun-07 $39.200 31-Aug-07 $19.850 30-Nov-07 $10.8208-Mar-07 $36.580 5-Jun-07 $39.220 4-Sep-07 $19.810 3-Dec-07 $10.6809-Mar-07 $36.100 6-Jun-07 $39.030 5-Sep-07 $18.810 4-Dec-07 $10.000
12-Mar-07 $35.140 7-Jun-07 $38.000 6-Sep-07 $18.480 5-Dec-07 $10.42013-Mar-07 $33.490 8-Jun-07 $38.310 7-Sep-07 $18.210 6-Dec-07 $12.10014-Mar-07 $34.390 11-Jun-07 $37.840 10-Sep-07 $17.210 7-Dec-07 $11.54015-Mar-07 $35.470 12-Jun-07 $38.100 11-Sep-07 $16.880 10-Dec-07 $12.51016-Mar-07 $34.960 13-Jun-07 $37.900 12-Sep-07 $16.620 11-Dec-07 $11.33019-Mar-07 $35.250 14-Jun-07 $37.800 13-Sep-07 $18.930 12-Dec-07 $10.53020-Mar-07 $35.220 15-Jun-07 $38.430 14-Sep-07 $19.420 13-Dec-07 $10.08021-Mar-07 $36.950 18-Jun-07 $39.340 17-Sep-07 $19.270 14-Dec-07 $9.80022-Mar-07 $36.380 19-Jun-07 $38.360 18-Sep-07 $19.880 17-Dec-07 $9.41023-Mar-07 $36.830 20-Jun-07 $37.230 19-Sep-07 $20.540 18-Dec-07 $9.18026-Mar-07 $36.240 21-Jun-07 $37.920 20-Sep-07 $19.560 19-Dec-07 $9.01027-Mar-07 $34.710 22-Jun-07 $37.180 21-Sep-07 $19.610 20-Dec-07 $8.77028-Mar-07 $33.720 25-Jun-07 $37.270 24-Sep-07 $18.390 21-Dec-07 $8.77029-Mar-07 $33.850 26-Jun-07 $36.310 25-Sep-07 $18.170 24-Dec-07 $8.95030-Mar-07 $33.640 27-Jun-07 $36.420 26-Sep-07 $18.380 26-Dec-07 $9.050
28-Jun-07 $36.300 27-Sep-07 $18.870 27-Dec-07 $9.04029-Jun-07 $36.350 28-Sep-07 $19.010 28-Dec-07 $8.750
31-Dec-07 $8.940
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg
Date Closing Price Date Closing Price2-Jan-08 $9.000 1-Apr-08 $6.2203-Jan-08 $8.770 2-Apr-08 $6.3004-Jan-08 $8.420 3-Apr-08 $6.3607-Jan-08 $7.640 4-Apr-08 $5.9008-Jan-08 $5.470 7-Apr-08 $6.1709-Jan-08 $5.120 8-Apr-08 $5.720
10-Jan-08 $7.750 9-Apr-08 $5.67011-Jan-08 $6.330 10-Apr-08 $5.70014-Jan-08 $6.090 11-Apr-08 $5.26015-Jan-08 $5.810 14-Apr-08 $4.86016-Jan-08 $5.940 15-Apr-08 $4.75017-Jan-08 $5.480 16-Apr-08 $4.99018-Jan-08 $4.960 17-Apr-08 $5.31022-Jan-08 $5.320 18-Apr-08 $5.68023-Jan-08 $5.990 21-Apr-08 $5.54024-Jan-08 $6.110 22-Apr-08 $5.61025-Jan-08 $6.020 23-Apr-08 $5.58028-Jan-08 $5.950 24-Apr-08 $5.78029-Jan-08 $6.310 25-Apr-08 $5.84030-Jan-08 $6.470 28-Apr-08 $5.83031-Jan-08 $6.960 29-Apr-08 $5.8501-Feb-08 $7.600 30-Apr-08 $5.7804-Feb-08 $7.220 1-May-08 $6.0505-Feb-08 $6.600 2-May-08 $5.9806-Feb-08 $6.610 5-May-08 $5.3607-Feb-08 $6.840 6-May-08 $5.3408-Feb-08 $6.580 7-May-08 $4.940
11-Feb-08 $6.650 8-May-08 $5.04012-Feb-08 $6.900 9-May-08 $4.76013-Feb-08 $7.080 12-May-08 $4.79014-Feb-08 $6.920 13-May-08 $4.98015-Feb-08 $6.930 14-May-08 $4.85019-Feb-08 $6.850 15-May-08 $4.97020-Feb-08 $6.960 16-May-08 $4.94021-Feb-08 $6.820 19-May-08 $4.90022-Feb-08 $6.950 20-May-08 $4.76025-Feb-08 $6.960 21-May-08 $4.58026-Feb-08 $6.930 22-May-08 $4.69027-Feb-08 $6.980 23-May-08 $4.54028-Feb-08 $6.640 27-May-08 $4.59029-Feb-08 $6.310 28-May-08 $4.980
3-Mar-08 $6.170 29-May-08 $5.3904-Mar-08 $5.930 30-May-08 $5.2605-Mar-08 $5.700 2-Jun-08 $5.3206-Mar-08 $5.200 3-Jun-08 $5.5007-Mar-08 $5.070 4-Jun-08 $5.350
10-Mar-08 $4.360 5-Jun-08 $5.29011-Mar-08 $5.110 6-Jun-08 $5.03012-Mar-08 $4.750 9-Jun-08 $4.71013-Mar-08 $4.770 10-Jun-08 $4.86014-Mar-08 $4.500 11-Jun-08 $4.58017-Mar-08 $4.090 12-Jun-08 $4.79018-Mar-08 $5.110 13-Jun-08 $4.84019-Mar-08 $5.110 16-Jun-08 $5.00020-Mar-08 $5.780 17-Jun-08 $4.79024-Mar-08 $6.140 18-Jun-08 $4.67025-Mar-08 $6.280 19-Jun-08 $4.83026-Mar-08 $6.030 20-Jun-08 $4.73027-Mar-08 $5.880 23-Jun-08 $4.45028-Mar-08 $5.630 24-Jun-08 $4.66031-Mar-08 $5.500 25-Jun-08 $4.580
26-Jun-08 $4.42027-Jun-08 $4.42030-Jun-08 $4.250
COUNTRYWIDE FINANCIAL CORPORATIONHISTORICAL CLOSING PRICE
Source: Bloomberg