Filed Pursuant to Rule 424(b)(3)
File No. 333-132911
$13,750,000 Accelerated Return Bear Market Notes |
Pricing Date June 27, 2007 | |
Linked to the PHLX Housing SectorSM Index Due September 5, 2008 |
Settlement Date July 5, 2007 | |
Term Sheet |
Maturity Date September 5, 2008 | |
CUSIP No. 59022W612 |
Merrill Lynch & Co., Inc. | ||
3-to-1 return if the PHLX Housing SectorSM Index decreases, subject to a cap of 32.1%
A maturity of approximately 14 months
1-to-1 loss if the PHLX Housing SectorSM Index increases, subject to a 10% buffer for such increase, up to the public offering price per unit
Application made to list on AMEX under the symbol BHZ | ||
|
The Notes will have the terms specified in this preliminary term sheet as supplemented by the documents indicated herein under Additional Note Terms (together the Note Prospectus). Investing in the Notes involves a number of risks. See Risk Factors beginning on page TS-5 of this term sheet and on page PS-4 of product supplement ARNB-1.
Neither the Securities and Exchange Commission nor any state securities commission has approved or disapproved of these securities or determined if this Note Prospectus is truthful or complete. Any representation to the contrary is a criminal offense.
Per Unit | Total | |||
Public offering price (1) |
$10.00 | $13,750,000 | ||
Underwriting discount (1) |
$.20 | $275,000 | ||
Proceeds, before expenses, to Merrill Lynch & Co., Inc. |
$9.80 | $13,475,000 |
1) The public offering price and underwriting discount for any purchase of between 100,000 to 299,999 units will be $9.95 per unit and $.15 per unit, respectively, for any purchase of between 300,000 to 499,999 units will be $9.90 per unit and $.10 per unit, respectively, and for any purchase of 500,000 units or more will be $9.85 per unit and $.05 per unit, respectively. The foregoing pricing description will apply to any single transaction by an individual investor.
PHLX Housing SectorSM and HGXSM are service marks of the Philadelphia Stock Exchange, Inc. and have been licensed for use by Merrill Lynch, Pierce, Fenner & Smith Incorporated, and Merrill Lynch & Co., Inc. is an authorized sublicensee.
Merrill Lynch & Co.
June 27, 2007
Summary
The Accelerated Return Bear Market Notes Linked to the PHLX Housing Sector Index due September 5, 2008 (the Notes) are senior, unsecured debt securities of Merrill Lynch & Co., Inc. that provide a leveraged return for investors, subject to a cap, if the level of the equity-based PHLX Housing Sector Index (the Index) decreases moderately from the Starting Value of the Index on the Pricing Date to the Ending Value of the Index determined on valuation dates shortly prior to the Maturity Date of the Notes. Investors must be willing to forego interest payments on the Notes and willing to accept a repayment that may be less, and potentially significantly less, than the original public offering price of the Notes if the Index decreases.
Accelerated Return Bear Market Notes | TS-2 |
Hypothetical Payout Profile
This table reflects the hypothetical returns on the Notes, with a Capped Value of 32.1%. The red line reflects the hypothetical returns on the Notes, while the blue line reflects the return of an investment in the Index.
This table has been prepared for purposes of illustration only. Your actual return will depend on the actual Ending Value and the term of your investment. |
Hypothetical Payments at Maturity
Examples
Set forth below are four examples of payment at maturity calculations, including a Starting Value of 213.92, the level of the Index on June 27, 2007 (the Pricing Date), and a Capped Value of $13.21.
Example 1The hypothetical Ending Value is 130% of the Starting Value:
Starting Value: 213.92
Hypothetical Ending Value: 278.10
Threshold Value: 235.31
$10 - |
( | $10 x | 278.10 - 235.31 213.92 |
) | = $8.00 |
Payment at maturity (per unit) = $8.00
Example 2The hypothetical Ending Value is 105% of the Starting Value but is less than the Threshold Value:
Starting Value: 213.92
Hypothetical Ending Value: 224.62
Threshold Value: 235.31
Payment at maturity (per unit) = $10.00
Example 3The hypothetical Ending Value is 95% of the Starting Value:
Starting Value: 213.92
Hypothetical Ending Value: 203.22
$10 + |
( | $30 x | ( | 213.92 - 203.22 213.92 |
) | ) | = $11.50 |
Payment at maturity (per unit) = $11.50
Example 4The hypothetical Ending Value is 70% of the Starting Value:
Starting Value: 213.92
Hypothetical Ending Value: 149.74
$10 + |
( | $30 x | ( | 213.92 - 149.75 213.92 |
) | ) | = $19.00 |
Payment at maturity (per unit) = $13.21 (Payment at maturity cannot be greater than the Capped Value)
Accelerated Return Bear Market Notes | TS-3 |
The following table illustrates, for a Starting Value of 213.92 (the closing value of the Index on the Pricing Date) and a range of hypothetical Ending Values of the Index:
| the percentage change from the Starting Value to the hypothetical Ending Value; |
| the total amount payable on the maturity date per unit; |
| the total rate of return to holders of the Notes; |
| the pretax annualized rate of return to holders of the Notes; and |
| the pretax annualized rate of return of an investment in the stocks included in the Index, which includes an assumed aggregate dividend yield of 1.56% per annum, as more fully described below. |
The table below includes a Capped Value of $13.21.
Hypothetical Ending Value |
Percentage change from the Starting Value to the hypothetical Ending Value |
Total amount payable on the maturity date per unit |
Total rate of return on the Notes |
Pretax annualized rate of return on the Notes (1) |
Pretax annualized rate of return of the included in the Index (1)(2) | |||||
106.96 |
-50.00% | 13.21 | 32.10% | 25.21% | -49.31% | |||||
128.35 |
-40.00% | 13.21 | 32.10% | 25.21% | -37.38% | |||||
149.74 |
-30.00% | 13.21 | 32.10% | 25.21% | -26.53% | |||||
171.14 |
-20.00% | 13.21 (4) | 32.10% | 25.21% | -16.51% | |||||
192.53 |
-10.00% | 13.00 | 30.00% | 23.67% | -7.19% | |||||
197.88 |
-7.50% | 12.25 | 22.50% | 18.08% | -4.95% | |||||
203.22 |
-5.00% | 11.50 | 15.00% | 12.28% | -2.75% | |||||
208.57 |
-2.50% | 10.75 | 7.50% | 6.26% | -0.57% | |||||
213.92 (3) |
0.00% | 10.00 | 0.00% | 0.00% | 1.57% | |||||
224.62 |
5.00% | 10.00 | 0.00% | 0.00% | 5.76% | |||||
235.31 |
10.00% | 10.00 | 0.00% | 0.00% | 9.84% | |||||
256.70 |
20.00% | 9.00 | -10.00% | -8.79% | 17.69% | |||||
278.10 |
30.00% | 8.00 | -20.00% | -18.15% | 25.18% | |||||
299.49 |
40.00% | 7.00 | -30.00% | -28.22% | 32.35% | |||||
320.88 |
50.00% | 6.00 | -40.00% | -39.15% | 39.24% | |||||
342.27 |
60.00% | 5.00 | -50.00% | -51.18% | 45.86% | |||||
363.66 |
70.00% | 4.00 | -60.00% | -64.68% | 52.26% |
(1) | The annualized rates of return specified in this column are calculated on a semiannual bond equivalent basis and assume an investment term from July 5, 2007 to September 5, 2008, a term expected to be equal to that of the Notes. |
(2) | This rate of return assumes: |
(a) | a percentage change in the aggregate price of the stocks included in the Index that equals the percentage change in the Index from the Starting Value to the relevant hypothetical Ending Value; |
(b) | a constant dividend yield of 1.56% per annum, paid quarterly from the date of initial delivery of the Notes, applied to the level of the Index at the end of each quarter assuming this value increases or decreases linearly from the hypothetical Starting Value to the applicable hypothetical Ending Value; and |
(c) | no transaction fees or expenses. |
(3) | This is the Starting Value. |
(4) | The total amount payable on the maturity date per unit of the Notes cannot exceed $13.21. |
The above figures are for purposes of illustration only. The actual amount received by you and the resulting total and pretax annualized rates of return will depend on the actual Ending Value and term of your investment.
Accelerated Return Bear Market Notes | TS-4 |
An investment in the Notes involves significant risks. The following is a list of certain of the risks involved in investing in the Notes. You should carefully review the more detailed explanation of risks relating to the Notes in the Risk Factors sections included in the product supplement and MTN prospectus supplement identified below under Additional Note Terms. We also urge you to consult your investment, legal, tax, accounting and other advisers before you invest in the Notes.
| Your investment may result in a loss. |
| Your yield may be lower than the yield on other debt securities of comparable maturity. |
| You must rely on your own evaluations regarding the merits of an investment linked to the Index. |
| Your return is limited and will not reflect dividends or the return on a direct investment in the stocks included in the Index. |
| There may be an uncertain trading market for the Notes and the market price you may receive or be quoted for your Notes on a date prior to the stated maturity date will be affected by this and other important factors, including our costs of developing, hedging and distributing the Notes. |
| The publishers of the Index may adjust the Index in a way that affects its level, and the publisher has no obligation to consider your interests. |
| Many factors affect the trading value of the Notes; these factors interrelate in complex ways and the effect of any one factor may offset or magnify the effect of another factor. |
| Purchases and sales of securities underlying the Index by us and our affiliates may affect your return. |
| Potential conflicts of interest could arise. |
| Tax consequences are uncertain. |
Risk Factor Specific to the Index
The stocks included in the Index are concentrated in one industry
All of the stocks included in the Index are issued by companies in the residential housing industry. As a result, the stocks that will determine the performance of the Notes are concentrated in one industry. Although an investment in the Notes will not give holders any ownership or other direct interests in the Underlying Stocks, the return on an investment in the Notes will be subject to certain risks associated with direct equity investments in the housing industry.
Investor Considerations
You may wish to consider an investment in the Notes if: |
The Notes may not be appropriate investments for you if: | |
You anticipate that the Index will depreciate moderately from the Starting Value to the Ending Value.
You accept that your investment may result in a loss, which could be significant, if the level of the Index increases from the Starting Value to the Ending Value.
You accept that the return on the Notes will not exceed the Capped Value.
You are willing to forego interest payments on the Notes, such as fixed or floating rate interest paid on traditional interest bearing debt securities.
You want exposure to the Index with no expectation of dividends or other benefits of owning the underlying securities.
You are willing to accept that there is no assurance that the Notes will be listed on AMEX and that any listing will not ensure that a trading market will develop for the Notes or that there will be liquidity in the trading market. |
You anticipate that the Index will appreciate from the Starting Value to the Ending Value or that the Index will not depreciate sufficiently over the term of the Notes to provide you with your desired return.
You are seeking principal protection or preservation of capital.
You seek a return on your investment that will not be capped at 32.1%.
You seek interest payments or other current income on your investment.
You want to receive dividends paid on the stocks included in the Index.
You want assurances that there will be a liquid market if and when you want to sell the Notes prior to maturity. |
Other Provisions
We may deliver the Notes against payment therefor in New York, New York on a date that is in excess of three business days following the Pricing Date. Under Rule 15c6-1 of the Securities Exchange Act of 1934, trades in the secondary market generally are required to settle in three business days, unless the parties to any such trade expressly agree otherwise. Accordingly, if the initial settlement on the Notes occurs more than three business days from the Pricing Date, purchasers who wish to trade Notes more than three business days prior to the original issue date will be required to specify alternative settlement arrangements to prevent a failed settlement.
Accelerated Return Bear Market Notes | TS-5 |
The Index
The PHLX Housing Sector Index
The Index is designed to measure the performance of twenty companies whose primary lines of business are directly associated with the United States housing construction market. The Index composition includes residential builders, suppliers of aggregate, lumber and other construction materials, manufactured housing and mortgage insurers. The Index (index symbol HGX) is published by PHLX. The initial value of the Index, which was set at 250 on January 2, 2002, was retroactively adjusted to 125 on February 1, 2006. Options commenced trading on the Index on July 17, 2002. The Index is a modified capitalization-weighted index, which is intended to maintain as closely as possible the proportional capitalization distribution of the portfolio of stocks included in the Index, while limiting the maximum weight of a single stock or group of stocks to a predetermined maximum (normally 25% for a single stock, and 50% to 60% for the top five or more for an aggregation of all stocks weighing 5% or more). This rebalancing is accomplished by occasionally artificially reducing the capitalization of higher weighted stocks and redistributing the weight to lower weighted stocks. The net result is a weight distribution that is less skewed toward the larger stocks, but still does not approach equal weighting. The total capitalization of the portfolio remains the same. The following is a current list of companies included in the Index and their trading symbols: American Standard Companies Inc. (ASD); Beazer Homes USA, Inc. (BZH); Centex Corporation (CTX); Champion Enterprises, Inc. (CHB); D.R. Horton, Inc. (DHI); Hovnanian Enterprises, Inc. (HOV); KB Home (KBH); Lennar Corporation (LEN); Masco Corporation (MAS); M.D.C. Holdings, Inc. (MDC); Meritage Homes Corporation (MTH); The PMI Group, Inc. (PMI); Pulte Homes, Inc. (PHM); Radian Group Inc. (RDN); The Ryland Group, Inc. (RYL); Standard Pacific Corp. (SPF); Temple-Inland Inc. (TIN); Toll Brothers, Inc. (TOL); Vulcan Materials Company (VMC); and Weyerhaeuser Company (WY). We have provided a brief description of each of the companies included in the Index and their corresponding historical price information in Annex A of this term sheet.
The following graph sets forth the historical performance of the Index in the period from July 2002 through May 2007. This historical data on the Index is not necessarily indicative of the future performance of the Index or what the value of the Notes may be. Any historical upward or downward trend in the level of the Index during any period set forth below is not an indication that the Index is more or less likely to increase or decrease at any time over the term of the Notes. On June 27, 2007, the closing level of the Index was 213.92.
Accelerated Return Bear Market Notes | TS-6 |
Certain U.S. Federal Income Taxation Considerations
Set forth below is a summary of certain U.S. federal income tax considerations relating to an investment in the Notes. The following summary is not complete and is qualified in its entirety to the discussion under the section entitled United States Federal Income Taxation in the accompanying product supplement ARNB-1 and MTN prospectus supplement, which you should carefully review prior to investing in the Notes.
General. There are no statutory provisions, regulations, published rulings or judicial decisions addressing or involving the characterization and treatment, for United States federal income tax purposes, of the Notes or securities with terms substantially the same as the Notes. Accordingly, the proper United States federal income tax characterization and treatment of the Notes is uncertain. Pursuant to the terms of the Notes, ML&Co. and every holder of a Note agree (in the absence of an administrative determination, judicial ruling or other authoritative guidance to the contrary) to characterize and treat a Note for all tax purposes as a pre-paid cash-settled forward contract linked to the level of the Index. Due to the absence of authorities that directly address instruments that are similar to the Notes, significant aspects of the United States federal income tax consequences of an investment in the Notes are not certain, and no assurance can be given that the Internal Revenue Service (the IRS) or the courts will agree with the characterization and tax treatment described above. Accordingly, prospective purchasers are urged to consult their own tax advisors regarding the United States federal income tax consequences of an investment in the Notes (including alternative characterizations and tax treatments of the Notes) and with respect to any tax consequences arising under the laws of any state, local or foreign taxing jurisdiction.
Payment on the Maturity Date. Assuming that the Notes are properly characterized and treated as pre-paid cash-settled forward contracts linked to the level of the Index, upon the receipt of cash on the maturity date of the Notes, a U.S. Holder (as defined in the accompanying product supplement ARNB-1) will recognize gain or loss. The amount of such gain or loss will be the extent to which the amount of the cash received differs from the U.S. Holders tax basis in the Note. A U.S. Holders tax basis in a Note generally will equal the amount paid by the U.S. Holder to purchase the Note. It is uncertain whether any such gain or loss would be treated as ordinary income or loss or capital gain or loss. Absent a future clarification in current law (by an administrative determination, judicial ruling or otherwise), where required, ML&Co. intends to report any such gain or loss to the IRS in a manner consistent with the treatment of such gain or loss as capital gain or loss. If such gain or loss is treated as capital gain or loss, then any such gain or loss will be long-term capital gain or loss if the U.S. Holder has held the Note for more than one year as of the maturity date.
Sale or Exchange of the Notes. Assuming that the Notes are properly characterized and treated as pre-paid cash-settled forward contracts linked to the level of the Index, upon a sale or exchange of a Note prior to the maturity date of the Notes, a U.S. Holder will generally recognize capital gain or loss in an amount equal to the difference between the amount realized on such sale or exchange and such U.S. Holders tax basis in the Note so sold or exchanged. Any such capital gain or loss will be long-term capital gain or loss if the U.S. Holder has held the Note for more than one year as of the date of such sale or exchange.
Circular 230 Legend. The foregoing discussion of United States federal income tax matters contained in this term sheet (a) was not intended or written to be legal or tax advice to any person and was not intended or written to be used, and it cannot be used, by any person for the purpose of avoiding any tax-related penalties that may be imposed on such person, and (b) was written to support the promotion or marketing of the Notes by Merrill Lynch. Each person considering an investment in the Notes should seek advice based on its particular circumstances from an independent tax advisor.
Notwithstanding anything to the contrary contained herein, each prospective investor (and each employee, representative, or other agent of each prospective investor) may disclose to any and all persons, without limitation of any kind, the tax treatment and tax structure of the Notes and all materials of any kind that are provided to the prospective investor relating to such tax treatment and tax structure (as such terms are defined in Treasury Regulation Section 1.6011-4). This authorization of tax disclosure is retroactively effective to the commencement of discussions between Merrill Lynch or its representatives and each prospective investor regarding an investment in the Notes.
Prospective purchasers of the Notes should consult their own tax advisors concerning the tax consequences, in light of their particular circumstances, under the laws of the United States and any other taxing jurisdiction, of the purchase, ownership and disposition of the Notes.
Experts
The consolidated financial statements, the related financial statement schedule, and managements report on the effectiveness of internal control over financial reporting incorporated in this term sheet by reference from Merrill Lynch & Co., Inc.s Annual Report on Form 10-K for the year ended December 29, 2006 have been audited by Deloitte & Touche LLP, an independent registered public accounting firm, as stated in their reports, which are incorporated herein by reference (which reports (1) expressed an unqualified opinion on the consolidated financial statements and financial statement schedule and include an explanatory paragraph regarding the change in accounting method in 2006 for share-based payments to conform to Statement of Financial Accounting Standard No. 123 (revised 2004), Share-Based Payment, (2) expressed an unqualified opinion on managements assessment regarding the effectiveness of internal control over financial reporting, and (3) expressed an unqualified opinion on the effectiveness of internal control over financial reporting) and have been so incorporated in reliance upon the reports of such firm given upon their authority as experts in accounting and auditing.
With respect to the unaudited condensed consolidated interim financial information for the three-month periods ended March 30, 2007 and March 31, 2006 which is incorporated herein by reference, Deloitte & Touche LLP, an independent registered public accounting firm, have applied limited procedures in accordance with the standards of the Public Company Accounting Oversight Board (United States) for a review of such information. However, as stated in their report included in the Companys Quarterly Reports on Form 10-Q for the quarter ended March 30, 2007 (which report included an explanatory paragraph regarding the adoption of Statement of Financial Accounting Standards No. 157, Fair Value Measurement, Statement of Financial Accounting Standards No. 159, The Fair Value Option for Financial Assets and Financial LiabilitiesIncluding an amendment of FASB Statement No. 115, and FASB Interpretation No. 48, Accounting for Uncertainty in Income Taxes, an Interpretation of FASB Statement No. 109.) and incorporated by reference herein, they did not audit and they do not express an opinion on that interim financial information. Accordingly, the degree of reliance on their reports on such information should be restricted in light of the limited nature of the review procedures applied. Deloitte & Touche LLP are not subject to the liability provisions of Section 11 of the Securities Act of 1933 for their reports on the unaudited condensed consolidated interim financial information because those reports are not reports or a part of the registration statement prepared or certified by an accountant within the meaning of Sections 7 and 11 of the Act.
Accelerated Return Bear Market Notes | TS-7 |
Additional Note Terms
You should read this preliminary term sheet, together with the documents listed below (collectively, the Note Prospectus), which together contain the terms of the Notes and supersede all prior or contemporaneous oral statements as well as any other written materials. You should carefully consider, among other things, the matters set forth under Risk Factors in the sections indicated on the cover of this term sheet. The Notes involve risks not associated with conventional debt securities. We urge you to consult your investment, legal, tax, accounting and other advisers before you invest in the Notes.
You may access the following documents on the SEC Website at www.sec.gov as follows (or if such address has changed, by reviewing our filings for the relevant date on the SEC Website):
| Product supplement ARNB-1 dated June 14, 2007: |
http://www.sec.gov/Archives/edgar/data/65100/000119312507135812/d424b2.htm
| Index supplement I-1 dated June 6, 2007: |
http://www.sec.gov/Archives/edgar/data/65100/000119312507130785/d424b2.htm
| MTN prospectus supplement, dated March 31, 2006: |
http://www.sec.gov/Archives/edgar/data/65100/000119312506070946/d424b5.htm
| General prospectus supplement dated March 31, 2006: |
http://www.sec.gov/Archives/edgar/data/65100/000119312506070973/d424b5.htm
| Prospectus dated March 31, 2006: |
http://www.sec.gov/Archives/edgar/data/65100/000119312506070817/ds3asr.htm
Our Central Index Key, or CIK, on the SEC Website is 65100. References in this term sheet to ML&Co., we, us and our are to Merrill Lynch & Co., Inc., and references to MLPF&S are to Merrill Lynch, Pierce, Fenner & Smith Incorporated.
ML&Co. has filed a registration statement (including a prospectus) with the Securities and Exchange Commission (the SEC) for the offering to which this preliminary term sheet relates. Before you invest, you should read the prospectus in that registration statement, and the other documents relating to this offering that ML&Co. has filed with the SEC for more complete information about ML&Co. and this offering. You may get these documents without cost by visiting EDGAR on the SEC Website at www.sec.gov. Alternatively, ML&Co., any agent or any dealer participating in this offering, will arrange to send you the Note Prospectus if you so request by calling toll-free 1-866-500-5408.
Accelerated Return Bear Market Notes | TS-8 |
ANNEX A
This annex contains tables which provide a brief synopsis of the business of each of the stocks underlying the PHLX Housing Sector Index as well as the split-adjusted month-end closing market prices in U.S. dollars for each Underlying Stock in each month from January 2002 through May 2007 (or from the first month-end for which that data is available). The historical prices of the stocks underlying the PHLX Housing Sector Index are not indicative of the future performance of the Underlying Stocks. The following information, with respect to the business of each company issuing a stock underlying the PHLX Index, has been derived from publicly available documents published by that company. Because the common stock of each of those companies is registered under the Securities Exchange Act of 1934, those companies are required to file periodically financial and other information specified by the Securities Exchange Commission (the SEC). For more information about those companies, information provided to or filed with the SEC by those companies can be inspected at the SECs public reference facilities or accessed through the SECs web site at http://www.sec.gov.
AMERICAN STANDARD COMPANIES INC.
American Standard Companies Inc. is a global, diversified manufacturer of high-quality, brand-name products in three major business segments: air conditioning systems and services; bath and kitchen fixtures and fittings; and vehicle control systems.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 21.57 | January | 22.22 | January | 35.40 | January | 40.04 | January | 36.00 | January | 49.39 | |||||||||||
February | 21.77 | February | 22.84 | February | 36.32 | February | 45.80 | February | 39.58 | February | 52.99 | |||||||||||
March | 23.58 | March | 22.92 | March | 37.91 | March | 46.48 | March | 42.86 | March | 53.02 | |||||||||||
April | 24.90 | April | 23.73 | April | 35.06 | April | 44.71 | April | 43.53 | April | 55.06 | |||||||||||
May | 25.17 | May | 24.66 | May | 37.52 | May | 42.80 | May | 42.49 | May | 59.78 | |||||||||||
June | 25.03 | June | 24.64 | June | 40.31 | June | 41.92 | June | 43.27 | |||||||||||||
July | 23.84 | July | 25.47 | July | 37.89 | July | 44.28 | July | 38.63 | |||||||||||||
August | 23.88 | August | 26.73 | August | 37.61 | August | 45.60 | August | 41.77 | |||||||||||||
September | 21.21 | September | 28.08 | September | 38.91 | September | 46.55 | September | 41.97 | |||||||||||||
October | 22.23 | October | 31.90 | October | 36.57 | October | 38.04 | October | 44.29 | |||||||||||||
November | 24.83 | November | 33.23 | November | 38.94 | November | 38.08 | November | 44.81 | |||||||||||||
December | 23.71 | December | 33.57 | December | 41.32 | December | 39.95 | December | 45.85 |
BEAZER HOMES USA, INC.
Beazer Homes USA, Inc. designs, builds and sells primarily single-family homes in various locations within the United States. Beazer also originates mortgages on behalf of its customers through its subsidiaries Beazer Mortgage Corporation or Beazer Mortgage, and provides title services to its customers in many of its markets.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 26.70 | January | 19.18 | January | 31.08 | January | 49.50 | January | 72.84 | January | 43.51 | |||||||||||
February | 30.18 | February | 19.45 | February | 35.63 | February | 57.31 | February | 63.45 | February | 39.46 | |||||||||||
March | 25.85 | March | 19.60 | March | 35.30 | March | 49.86 | March | 65.70 | March | 29.03 | |||||||||||
April | 29.51 | April | 23.42 | April | 32.82 | April | 45.60 | April | 57.63 | April | 33.38 | |||||||||||
May | 26.07 | May | 28.27 | May | 33.59 | May | 53.46 | May | 49.75 | May | 35.77 | |||||||||||
June | 26.67 | June | 27.83 | June | 33.44 | June | 57.15 | June | 45.87 | |||||||||||||
July | 20.79 | July | 25.72 | July | 31.13 | July | 65.44 | July | 41.69 | |||||||||||||
August | 21.39 | August | 27.71 | August | 32.55 | August | 62.44 | August | 40.30 | |||||||||||||
September | 20.35 | September | 28.13 | September | 35.63 | September | 58.67 | September | 39.04 | |||||||||||||
October | 21.91 | October | 33.17 | October | 36.59 | October | 57.95 | October | 43.34 | |||||||||||||
November | 21.26 | November | 35.57 | November | 41.33 | November | 69.97 | November | 45.66 | |||||||||||||
December | 20.20 | December | 32.55 | December | 48.74 | December | 72.84 | December | 47.01 |
Accelerated Return Bear Market Notes | TS-9 |
CENTEX CORPORATION
Centex Corporation operates, through its subsidiary companies, in three principal business segments: home building, financial services and construction services.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 26.51 | January | 23.58 | January | 47.76 | January | 61.31 | January | 71.39 | January | 53.69 | |||||||||||
February | 26.04 | February | 24.64 | February | 53.40 | February | 63.59 | February | 67.61 | February | 46.36 | |||||||||||
March | 23.14 | March | 24.23 | March | 54.06 | March | 57.27 | March | 61.99 | March | 41.78 | |||||||||||
April | 25.09 | April | 29.42 | April | 47.95 | April | 57.72 | April | 55.60 | April | 44.77 | |||||||||||
May | 23.95 | May | 34.60 | May | 48.49 | May | 65.48 | May | 47.69 | May | 48.36 | |||||||||||
June | 25.75 | June | 34.67 | June | 45.75 | June | 70.67 | June | 50.30 | |||||||||||||
July | 21.37 | July | 32.73 | July | 42.42 | July | 73.98 | July | 47.31 | |||||||||||||
August | 22.50 | August | 34.02 | August | 45.77 | August | 67.75 | August | 50.95 | |||||||||||||
September | 19.76 | September | 35.12 | September | 50.46 | September | 64.58 | September | 52.62 | |||||||||||||
October | 20.27 | October | 43.97 | October | 51.94 | October | 64.35 | October | 52.30 | |||||||||||||
November | 22.43 | November | 49.34 | November | 52.47 | November | 71.85 | November | 55.34 | |||||||||||||
December | 22.37 | December | 48.55 | December | 59.58 | December | 71.49 | December | 56.27 |
CHAMPION ENTERPRISES, INC.
Champion Enterprises, Inc. and its subsidiaries primarily produces manufactured and modular homes through its family of homebuilders, as well as modular commercial buildings for government and commercial applications. Champion operates 33 manufacturing facilities in North America and the United Kingdom.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 12.36 | January | 2.95 | January | 6.68 | January | 10.79 | January | 13.71 | January | 8.21 | |||||||||||
February | 8.83 | February | 2.06 | February | 10.65 | February | 10.35 | February | 15.52 | February | 7.93 | |||||||||||
March | 8.00 | March | 1.84 | March | 10.60 | March | 9.40 | March | 14.96 | March | 8.80 | |||||||||||
April | 8.30 | April | 2.42 | April | 10.89 | April | 9.44 | April | 15.26 | April | 10.28 | |||||||||||
May | 8.02 | May | 3.55 | May | 9.35 | May | 9.73 | May | 11.90 | May | 11.37 | |||||||||||
June | 5.62 | June | 5.18 | June | 9.18 | June | 9.94 | June | 11.04 | |||||||||||||
July | 4.02 | July | 6.49 | July | 9.73 | July | 12.06 | July | 6.63 | |||||||||||||
August | 2.68 | August | 7.25 | August | 9.63 | August | 13.33 | August | 6.82 | |||||||||||||
September | 2.94 | September | 6.35 | September | 10.29 | September | 14.78 | September | 6.90 | |||||||||||||
October | 2.32 | October | 7.10 | October | 10.89 | October | 13.88 | October | 9.26 | |||||||||||||
November | 3.65 | November | 7.22 | November | 11.48 | November | 14.47 | November | 9.35 | |||||||||||||
December | 2.85 | December | 7.00 | December | 11.82 | December | 13.62 | December | 9.36 |
Accelerated Return Bear Market Notes | TS-10 |
D.R. HORTON, INC.
D.R. Horton, Inc. constructs and sells single-family homes designed principally for first time homebuyers in metropolitan areas of the Mid-Atlantic, Midwest, Southeast, Southwest and West regions of the United States.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 12.48 | January | 9.55 | January | 21.08 | January | 29.84 | January | 37.32 | January | 29.06 | |||||||||||
February | 13.30 | February | 9.16 | February | 23.84 | February | 32.82 | February | 34.11 | February | 25.37 | |||||||||||
March | 12.57 | March | 9.60 | March | 26.57 | March | 29.24 | March | 33.22 | March | 22.00 | |||||||||||
April | 12.90 | April | 11.85 | April | 21.60 | April | 30.50 | April | 30.02 | April | 22.18 | |||||||||||
May | 12.26 | May | 13.15 | May | 21.68 | May | 34.57 | May | 26.36 | May | 23.37 | |||||||||||
June | 13.02 | June | 14.05 | June | 21.30 | June | 37.61 | June | 23.82 | |||||||||||||
July | 11.10 | July | 14.08 | July | 20.72 | July | 41.08 | July | 21.43 | |||||||||||||
August | 10.38 | August | 15.56 | August | 23.21 | August | 36.92 | August | 21.93 | |||||||||||||
September | 9.31 | September | 16.35 | September | 24.83 | September | 36.22 | September | 23.95 | |||||||||||||
October | 9.64 | October | 19.90 | October | 22.50 | October | 30.69 | October | 23.43 | |||||||||||||
November | 9.56 | November | 21.85 | November | 26.41 | November | 35.44 | November | 26.64 | |||||||||||||
December | 8.68 | December | 21.63 | December | 30.23 | December | 35.73 | December | 26.49 |
HOVNANIAN ENTERPRISES, INC.
Hovnanian Enterprises, Inc. designs, constructs, markets and sells single-family detached homes, attached townhomes and condominiums, mid-rise and high-rise condominiums, urban infill and active adult homes in planned residential developments. Hovnanian currently offers homes for sale in 427 communities in 48 markets in 19 states throughout the United States.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 10.62 | January | 14.57 | January | 36.89 | January | 52.24 | January | 48.42 | January | 33.29 | |||||||||||
February | 13.15 | February | 16.42 | February | 40.35 | February | 55.00 | February | 46.11 | February | 31.10 | |||||||||||
March | 13.30 | March | 17.28 | March | 43.15 | March | 51.00 | March | 43.93 | March | 25.16 | |||||||||||
April | 15.22 | April | 19.90 | April | 35.97 | April | 50.77 | April | 39.77 | April | 23.99 | |||||||||||
May | 16.00 | May | 28.98 | May | 35.30 | May | 62.10 | May | 31.83 | May | 25.26 | |||||||||||
June | 17.94 | June | 29.48 | June | 34.71 | June | 65.20 | June | 30.08 | |||||||||||||
July | 14.27 | July | 24.68 | July | 31.03 | July | 70.68 | July | 27.39 | |||||||||||||
August | 15.56 | August | 30.84 | August | 34.42 | August | 60.15 | August | 26.49 | |||||||||||||
September | 16.90 | September | 32.19 | September | 40.10 | September | 51.20 | September | 29.34 | |||||||||||||
October | 18.91 | October | 40.64 | October | 37.54 | October | 44.99 | October | 30.85 | |||||||||||||
November | 16.70 | November | 46.13 | November | 40.27 | November | 49.84 | November | 35.51 | |||||||||||||
December | 15.85 | December | 43.53 | December | 49.52 | December | 49.64 | December | 33.90 |
Accelerated Return Bear Market Notes | TS-11 |
KB HOME
KB Home is a homebuilder with domestic operations through the United States. Kaufman & Broad S.A., its publicly-traded subsidiary builds residences and commercial projects in France. KB Home also provides financial services including mortgage banking, title, insurance and escrow coordination service, to its domestic homebuyers through its wholly-owned subsidiary, KB Home Mortgage Company.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 21.53 | January | 22.36 | January | 33.77 | January | 54.33 | January | 76.20 | January | 54.22 | |||||||||||
February | 21.83 | February | 23.45 | February | 36.18 | February | 62.40 | February | 67.03 | February | 49.60 | |||||||||||
March | 21.70 | March | 22.73 | March | 40.40 | March | 58.73 | March | 64.98 | March | 42.67 | |||||||||||
April | 24.93 | April | 24.64 | April | 34.47 | April | 57.00 | April | 61.57 | April | 44.11 | |||||||||||
May | 25.77 | May | 31.25 | May | 32.94 | May | 67.54 | May | 51.20 | May | 45.89 | |||||||||||
June | 25.76 | June | 30.99 | June | 34.32 | June | 76.23 | June | 45.85 | |||||||||||||
July | 23.11 | July | 28.31 | July | 32.03 | July | 81.91 | July | 42.52 | |||||||||||||
August | 23.98 | August | 28.61 | August | 34.39 | August | 74.16 | August | 42.76 | |||||||||||||
September | 24.42 | September | 29.83 | September | 42.25 | September | 73.20 | September | 43.80 | |||||||||||||
October | 23.60 | October | 34.25 | October | 41.13 | October | 65.35 | October | 44.94 | |||||||||||||
November | 22.35 | November | 34.44 | November | 43.95 | November | 69.77 | November | 51.69 | |||||||||||||
December | 21.43 | December | 36.26 | December | 52.20 | December | 72.66 | December | 51.28 |
LENNAR CORPORATION
Lennar Corporation is a homebuilder and is a provider of financial services. Lennars homebuilding operations include the sale and construction of single-family attached and detached homes, as well as the purchase, development and sale of residential land. The financial services operations provide mortgage financing, title insurance and closing services for Lennar homebuyers and others.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 25.22 | January | 24.50 | January | 44.10 | January | 56.47 | January | 62.56 | January | 54.38 | |||||||||||
February | 25.12 | February | 24.56 | February | 49.45 | February | 60.82 | February | 59.86 | February | 49.24 | |||||||||||
March | 24.00 | March | 24.36 | March | 54.03 | March | 56.68 | March | 60.38 | March | 42.21 | |||||||||||
April | 25.27 | April | 27.12 | April | 46.85 | April | 51.47 | April | 54.93 | April | 42.71 | |||||||||||
May | 24.89 | May | 33.53 | May | 45.90 | May | 58.01 | May | 47.91 | May | 45.65 | |||||||||||
June | 27.84 | June | 35.75 | June | 44.72 | June | 63.45 | June | 44.37 | |||||||||||||
July | 23.09 | July | 32.60 | July | 42.68 | July | 67.27 | July | 44.73 | |||||||||||||
August | 24.02 | August | 33.63 | August | 45.80 | August | 62.10 | August | 44.84 | |||||||||||||
September | 25.38 | September | 38.90 | September | 47.60 | September | 59.76 | September | 45.25 | |||||||||||||
October | 25.10 | October | 45.93 | October | 44.98 | October | 55.58 | October | 47.48 | |||||||||||||
November | 24.12 | November | 48.95 | November | 44.93 | November | 57.68 | November | 52.50 | |||||||||||||
December | 23.47 | December | 48.00 | December | 56.68 | December | 61.02 | December | 52.46 |
Accelerated Return Bear Market Notes | TS-12 |
MASCO CORPORATION
Masco Corporation manufactures, sells and installs home improvement and building products, with emphasis on brand name products and services holding leadership positions in their markets. Masco operates primarily through five business segments: cabinets and related products; plumbing products; installation and other services; decorative architectural products; and other specialty products.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 26.76 | January | 18.19 | January | 26.66 | January | 36.80 | January | 29.65 | January | 31.99 | |||||||||||
February | 28.07 | February | 18.38 | February | 28.04 | February | 33.72 | February | 31.19 | February | 29.85 | |||||||||||
March | 27.45 | March | 18.62 | March | 30.44 | March | 34.67 | March | 32.49 | March | 27.40 | |||||||||||
April | 28.10 | April | 21.07 | April | 28.01 | April | 31.49 | April | 31.90 | April | 27.21 | |||||||||||
May | 26.66 | May | 24.60 | May | 28.95 | May | 32.02 | May | 31.02 | May | 30.21 | |||||||||||
June | 27.11 | June | 23.85 | June | 31.18 | June | 31.76 | June | 29.64 | |||||||||||||
July | 24.20 | July | 24.37 | July | 30.24 | July | 33.91 | July | 26.73 | |||||||||||||
August | 24.16 | August | 24.79 | August | 32.13 | August | 30.68 | August | 27.41 | |||||||||||||
September | 19.55 | September | 24.48 | September | 34.53 | September | 30.68 | September | 27.42 | |||||||||||||
October | 20.56 | October | 27.50 | October | 34.26 | October | 28.50 | October | 27.65 | |||||||||||||
November | 20.17 | November | 27.20 | November | 35.27 | November | 29.77 | November | 28.69 | |||||||||||||
December | 21.05 | December | 27.41 | December | 36.53 | December | 30.19 | December | 29.87 |
M.D.C. HOLDINGS, INC.
M.D.C. Holdings, Inc.s primary business is owning and managing subsidiary companies that sell and build homes in certain markets within the United States under the name Richmond American Homes. M.D.C.s financial services segment consists of Home American Mortgage Corporation, which originates mortgage loans primarily for M.D.C.s homebuyers, and American Home Insurance Agency, Inc., which offers third party insurance products to M.D.C.s homebuyers.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 25.51 | January | 25.11 | January | 43.81 | January | 72.80 | January | 63.45 | January | 58.27 | |||||||||||
February | 27.90 | February | 23.87 | February | 49.25 | February | 79.62 | February | 61.29 | February | 51.06 | |||||||||||
March | 27.46 | March | 24.40 | March | 54.15 | March | 69.65 | March | 64.31 | March | 48.07 | |||||||||||
April | 32.10 | April | 29.31 | April | 47.53 | April | 65.38 | April | 57.78 | April | 51.26 | |||||||||||
May | 28.30 | May | 34.82 | May | 49.48 | May | 72.21 | May | 54.15 | May | 54.34 | |||||||||||
June | 33.06 | June | 33.76 | June | 48.93 | June | 82.25 | June | 51.93 | |||||||||||||
July | 26.45 | July | 34.80 | July | 51.65 | July | 85.42 | July | 43.63 | |||||||||||||
August | 25.56 | August | 35.73 | August | 52.96 | August | 76.38 | August | 42.79 | |||||||||||||
September | 22.44 | September | 37.76 | September | 56.23 | September | 78.89 | September | 46.45 | |||||||||||||
October | 23.87 | October | 47.08 | October | 59.04 | October | 68.60 | October | 49.86 | |||||||||||||
November | 22.70 | November | 48.50 | November | 58.23 | November | 68.13 | November | 57.13 | |||||||||||||
December | 24.32 | December | 45.10 | December | 66.49 | December | 61.98 | December | 57.05 |
Accelerated Return Bear Market Notes | TS-13 |
MERITAGE HOMES CORPORATION
Meritage Homes Corporation designs and builds single-family homes in the southern and western United States. Meritage offers a variety of homes, including first-time, move-up, active adult and luxury homes to their targeted customer base. Meritage has operations in 14 metropolitan areas in six states.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 14.34 | January | 16.45 | January | 32.45 | January | 64.65 | January | 60.50 | January | 44.45 | |||||||||||
February | 15.68 | February | 15.80 | February | 37.04 | February | 73.23 | February | 58.53 | February | 38.75 | |||||||||||
March | 15.98 | March | 16.77 | March | 37.13 | March | 58.92 | March | 54.96 | March | 32.12 | |||||||||||
April | 22.40 | April | 19.08 | April | 33.93 | April | 63.29 | April | 65.58 | April | 34.81 | |||||||||||
May | 21.20 | May | 23.59 | May | 34.10 | May | 72.72 | May | 53.59 | May | 34.69 | |||||||||||
June | 22.83 | June | 24.63 | June | 34.40 | June | 79.50 | June | 47.25 | |||||||||||||
July | 16.39 | July | 22.19 | July | 30.95 | July | 92.95 | July | 38.77 | |||||||||||||
August | 17.96 | August | 22.48 | August | 33.41 | August | 78.29 | August | 40.95 | |||||||||||||
September | 17.73 | September | 23.63 | September | 39.30 | September | 76.66 | September | 41.61 | |||||||||||||
October | 20.00 | October | 29.55 | October | 44.35 | October | 62.27 | October | 45.78 | |||||||||||||
November | 16.55 | November | 31.58 | November | 46.80 | November | 66.47 | November | 48.56 | |||||||||||||
December | 16.83 | December | 33.16 | December | 56.35 | December | 62.92 | December | 47.72 |
THE PMI GROUP, INC.
The PMI Group, Inc. is an international provider of credit enhancement as well as other products that promote homeownership and facilitate mortgage transactions in the capital markets. Through its subsidiaries and unconsolidated strategic investments, PMI offers residential mortgage insurance and credit enhancement products domestically and internationally, financial guaranty insurance, and financial guaranty reinsurance.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 35.28 | January | 28.75 | January | 38.62 | January | 39.77 | January | 43.23 | January | 47.82 | |||||||||||
February | 35.43 | February | 27.10 | February | 39.60 | February | 40.25 | February | 43.30 | February | 46.87 | |||||||||||
March | 37.88 | March | 25.55 | March | 37.36 | March | 38.01 | March | 45.92 | March | 45.22 | |||||||||||
April | 40.56 | April | 30.82 | April | 43.03 | April | 35.16 | April | 46.15 | April | 48.47 | |||||||||||
May | 42.80 | May | 30.66 | May | 43.17 | May | 37.80 | May | 45.50 | May | 49.44 | |||||||||||
June | 38.20 | June | 26.84 | June | 43.52 | June | 38.98 | June | 44.58 | |||||||||||||
July | 35.52 | July | 33.13 | July | 41.23 | July | 40.95 | July | 42.46 | |||||||||||||
August | 33.90 | August | 35.38 | August | 41.53 | August | 40.46 | August | 43.24 | |||||||||||||
September | 27.21 | September | 33.75 | September | 40.58 | September | 39.87 | September | 43.81 | |||||||||||||
October | 29.80 | October | 38.23 | October | 38.82 | October | 39.88 | October | 42.65 | |||||||||||||
November | 32.59 | November | 37.23 | November | 41.18 | November | 40.60 | November | 43.31 | |||||||||||||
December | 30.04 | December | 37.23 | December | 41.75 | December | 41.07 | December | 47.17 |
Accelerated Return Bear Market Notes | TS-14 |
PULTE HOMES, INC.
Pulte Homes, Inc. is a publicly held holding company whose subsidiaries engage in the homebuilding and financial services businesses. Pultes core business, homebuilding, is engaged in the acquisition and development of land principally for residential purposes within the continental U.S. and Puerto Rico and the construction of housing on such land, targeted for the first-time, first and second move-up, and active adult buyers.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 11.79 | January | 12.50 | January | 21.57 | January | 33.04 | January | 39.90 | January | 34.34 | |||||||||||
February | 12.99 | February | 12.71 | February | 26.38 | February | 39.01 | February | 38.41 | February | 29.56 | |||||||||||
March | 11.96 | March | 12.54 | March | 27.80 | March | 36.82 | March | 38.42 | March | 26.46 | |||||||||||
April | 13.30 | April | 14.50 | April | 24.59 | April | 35.73 | April | 37.35 | April | 26.90 | |||||||||||
May | 13.56 | May | 16.40 | May | 26.38 | May | 38.23 | May | 32.47 | May | 27.29 | |||||||||||
June | 14.37 | June | 15.42 | June | 26.02 | June | 42.13 | June | 28.79 | |||||||||||||
July | 11.98 | July | 15.28 | July | 27.32 | July | 46.81 | July | 28.50 | |||||||||||||
August | 11.94 | August | 16.64 | August | 29.48 | August | 43.10 | August | 29.67 | |||||||||||||
September | 10.66 | September | 17.00 | September | 30.69 | September | 42.92 | September | 31.86 | |||||||||||||
October | 11.48 | October | 21.63 | October | 27.44 | October | 37.79 | October | 30.99 | |||||||||||||
November | 11.74 | November | 23.89 | November | 27.63 | November | 41.63 | November | 33.74 | |||||||||||||
December | 11.97 | December | 23.41 | December | 31.90 | December | 39.36 | December | 33.12 |
RADIAN GROUP INC.
Radian Group Inc. is a global credit risk management company and a provider of credit enhancement to the global financial and capital markets, primarily through credit insurance products. Its subsidiaries provide products and services through three primary business lines: mortgage insurance, financial guaranty and other financial services. On February 6, 2007, MGIC Investment Corporation and Radian entered into an Agreement and Plan of Merger which has been filed with the SEC, pursuant to which Radian will merge with and into MGIC, with the combined company to be renamed MGIC Radian Financial Group Inc.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 44.90 | January | 36.90 | January | 46.56 | January | 47.94 | January | 57.23 | January | 60.22 | |||||||||||
February | 46.67 | February | 34.87 | February | 43.70 | February | 48.33 | February | 56.75 | February | 57.45 | |||||||||||
March | 49.08 | March | 33.38 | March | 42.60 | March | 47.74 | March | 60.25 | March | 54.88 | |||||||||||
April | 51.90 | April | 39.70 | April | 46.51 | April | 44.43 | April | 62.72 | April | 58.11 | |||||||||||
May | 54.30 | May | 40.27 | May | 46.00 | May | 45.88 | May | 61.12 | May | 61.90 | |||||||||||
June | 48.85 | June | 36.65 | June | 47.90 | June | 47.22 | June | 61.78 | |||||||||||||
July | 45.80 | July | 46.81 | July | 46.02 | July | 51.58 | July | 61.53 | |||||||||||||
August | 43.46 | August | 47.59 | August | 44.30 | August | 51.18 | August | 59.88 | |||||||||||||
September | 32.66 | September | 44.40 | September | 46.23 | September | 53.10 | September | 60.00 | |||||||||||||
October | 35.27 | October | 52.90 | October | 47.93 | October | 52.10 | October | 53.30 | |||||||||||||
November | 40.90 | November | 49.35 | November | 51.25 | November | 56.56 | November | 53.21 | |||||||||||||
December | 37.15 | December | 48.75 | December | 53.24 | December | 58.59 | December | 53.91 |
Accelerated Return Bear Market Notes | TS-15 |
THE RYLAND GROUP INC.
The Ryland Group, Inc. a homebuilder and a mortgage-finance company. In addition, Ryland Mortgage Company provides mortgage financing and related services. Ryland consists of two operating business segments: homebuilding and financial services. Rylands operations span all significant aspects of the home buying process, from design, construction and sale to mortgage origination, title insurance, settlement, escrow and homeowners insurance brokerage services.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 19.58 | January | 19.82 | January | 38.13 | January | 64.87 | January | 72.36 | January | 56.18 | |||||||||||
February | 22.33 | February | 20.65 | February | 42.86 | February | 69.55 | February | 69.75 | February | 48.17 | |||||||||||
March | 22.55 | March | 21.60 | March | 44.42 | March | 62.02 | March | 69.40 | March | 42.19 | |||||||||||
April | 27.50 | April | 27.12 | April | 39.48 | April | 61.40 | April | 63.11 | April | 44.30 | |||||||||||
May | 27.00 | May | 32.55 | May | 39.80 | May | 68.50 | May | 49.21 | May | 46.20 | |||||||||||
June | 24.88 | June | 34.70 | June | 39.10 | June | 75.87 | June | 43.57 | |||||||||||||
July | 20.45 | July | 32.45 | July | 38.71 | July | 80.80 | July | 40.85 | |||||||||||||
August | 21.33 | August | 33.58 | August | 44.08 | August | 72.36 | August | 42.67 | |||||||||||||
September | 18.59 | September | 36.56 | September | 46.33 | September | 68.42 | September | 43.21 | |||||||||||||
October | 20.80 | October | 44.45 | October | 47.70 | October | 67.30 | October | 45.93 | |||||||||||||
November | 18.76 | November | 46.08 | November | 50.68 | November | 71.54 | November | 52.75 | |||||||||||||
December | 16.68 | December | 44.32 | December | 57.54 | December | 72.13 | December | 54.62 |
STANDARD PACIFIC CORP.
Standard Pacific Corp. a geographically diversified builder of single-family attached and detached homes targeting a broad range of homebuyers. In addition Standard also provides mortgage financing and title services to its homebuyers through its subsidiaries and joint ventures. Standard has operations in major metropolitan markets in eight states.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 13.19 | January | 12.63 | January | 23.35 | January | 33.27 | January | 38.90 | January | 27.44 | |||||||||||
February | 14.29 | February | 12.89 | February | 26.16 | February | 40.00 | February | 32.85 | February | 25.53 | |||||||||||
March | 14.05 | March | 12.76 | March | 30.00 | March | 36.10 | March | 33.62 | March | 20.87 | |||||||||||
April | 16.79 | April | 15.13 | April | 25.22 | April | 35.81 | April | 31.71 | April | 20.85 | |||||||||||
May | 16.50 | May | 17.19 | May | 25.48 | May | 40.06 | May | 30.07 | May | 21.32 | |||||||||||
June | 17.54 | June | 16.58 | June | 24.65 | June | 43.98 | June | 25.70 | |||||||||||||
July | 13.13 | July | 17.00 | July | 23.21 | July | 47.70 | July | 22.33 | |||||||||||||
August | 13.18 | August | 17.77 | August | 25.24 | August | 43.93 | August | 23.93 | |||||||||||||
September | 11.69 | September | 18.95 | September | 28.19 | September | 41.51 | September | 23.50 | |||||||||||||
October | 12.14 | October | 23.93 | October | 28.08 | October | 38.58 | October | 24.23 | |||||||||||||
November | 12.75 | November | 24.97 | November | 28.01 | November | 37.69 | November | 25.66 | |||||||||||||
December | 12.38 | December | 24.28 | December | 32.07 | December | 36.80 | December | 26.79 |
Accelerated Return Bear Market Notes | TS-16 |
TEMPLE-INLAND, INC.
Temple-Inland, Inc. is a holding company that, through its subsidiaries, operates four business segments: Corrugated Packaging, which is a vertically integrated corrugated packaging operation; Forest Products, which manages forest resources of approximately 1.8 million acres of timberland in Texas, Louisiana, Georgia, and Alabama, and manufactures a wide range of building products; Real Estate, which conducts real estate investments and development activities; and Financial Services which provides financial services in the areas of consumer and commercial banking and insurance.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 27.68 | January | 21.61 | January | 29.53 | January | 31.80 | January | 46.90 | January | 49.94 | |||||||||||
February | 27.85 | February | 20.95 | February | 32.58 | February | 40.10 | February | 42.67 | February | 59.80 | |||||||||||
March | 28.36 | March | 18.70 | March | 31.67 | March | 36.28 | March | 44.55 | March | 59.74 | |||||||||||
April | 26.47 | April | 22.65 | April | 30.89 | April | 33.75 | April | 46.44 | April | 59.24 | |||||||||||
May | 27.84 | May | 23.32 | May | 32.66 | May | 35.72 | May | 43.01 | May | 63.00 | |||||||||||
June | 28.93 | June | 21.46 | June | 34.63 | June | 37.15 | June | 42.87 | |||||||||||||
July | 26.85 | July | 23.20 | July | 34.13 | July | 39.79 | July | 42.54 | |||||||||||||
August | 25.58 | August | 24.89 | August | 34.14 | August | 38.49 | August | 44.52 | |||||||||||||
September | 19.32 | September | 24.28 | September | 33.58 | September | 40.85 | September | 40.10 | |||||||||||||
October | 20.51 | October | 27.02 | October | 29.56 | October | 36.83 | October | 39.44 | |||||||||||||
November | 24.53 | November | 28.27 | November | 29.80 | November | 41.87 | November | 39.10 | |||||||||||||
December | 22.41 | December | 31.34 | December | 34.20 | December | 44.85 | December | 46.03 |
TOLL BROTHERS, INC.
Toll Brothers, Inc. designs, builds, markets and arranges financing for single-family detached and attached homes in luxury residential communities. Toll is also involved, directly and through joint ventures, in building or converting existing rental apartment buildings into high-, mid- and low-rise luxury homes.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 11.40 | January | 10.06 | January | 19.56 | January | 39.04 | January | 34.00 | January | 33.83 | |||||||||||
February | 12.26 | February | 9.69 | February | 21.95 | February | 44.03 | February | 32.36 | February | 29.86 | |||||||||||
March | 12.46 | March | 9.65 | March | 22.72 | March | 39.43 | March | 34.63 | March | 27.38 | |||||||||||
April | 14.88 | April | 11.63 | April | 19.79 | April | 37.90 | April | 32.15 | April | 29.78 | |||||||||||
May | 14.75 | May | 14.52 | May | 20.46 | May | 46.30 | May | 28.26 | May | 29.33 | |||||||||||
June | 14.65 | June | 14.16 | June | 21.16 | June | 50.78 | June | 25.57 | |||||||||||||
July | 11.43 | July | 13.25 | July | 19.87 | July | 55.42 | July | 25.57 | |||||||||||||
August | 12.50 | August | 14.86 | August | 22.20 | August | 48.05 | August | 26.42 | |||||||||||||
September | 10.87 | September | 15.21 | September | 23.17 | September | 44.67 | September | 28.08 | |||||||||||||
October | 10.24 | October | 18.42 | October | 23.18 | October | 36.91 | October | 28.91 | |||||||||||||
November | 10.49 | November | 20.71 | November | 25.69 | November | 34.40 | November | 32.20 | |||||||||||||
December | 10.10 | December | 19.88 | December | 34.31 | December | 34.64 | December | 32.23 |
Accelerated Return Bear Market Notes | TS-17 |
VULCAN MATERIALS COMPANY
Vulcan Materials Company and its subsidiaries are principally engaged in the production, distribution and sale of construction materials. Vulcan is also a producer of construction aggregates and other construction materials and related services, asphalt and ready-mixed concrete and paving construction. On February 19, 2007, Vulcan, Florida Rock Industries, Inc., Virginia Holdco, Inc., a wholly owned subsidiary of Vulcan Materials, Virginia Merger Sub, Inc., a wholly owned subsidiary of Holdco, and Fresno Merger Sub, Inc., a wholly owned subsidiary of Holdco, entered into an Agreement and Plan of Merger, which has been filed with the SEC, pursuant to which (i) Fresno Merger Sub will merge with and into Florida Rock, with Florida Rock surviving such merger as the surviving corporation, and (ii) Virginia Merger Sub will merge with and into Vulcan Materials, with Vulcan Materials surviving such merger as the surviving corporation. Upon the consummation of the Mergers, (i) Florida Rock will become a wholly owned subsidiary of Holdco (which will be renamed Vulcan Materials Company) and (ii) Vulcan Materials will become a wholly owned subsidiary of Holdco and will be renamed VMC Corp.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 46.40 | January | 34.05 | January | 47.70 | January | 56.48 | January | 71.88 | January | 101.84 | |||||||||||
February | 48.33 | February | 31.70 | February | 47.30 | February | 57.86 | February | 79.00 | February | 116.49 | |||||||||||
March | 47.54 | March | 30.23 | March | 47.44 | March | 56.83 | March | 86.65 | March | 116.48 | |||||||||||
April | 46.02 | April | 34.97 | April | 46.24 | April | 53.04 | April | 84.96 | April | 123.67 | |||||||||||
May | 47.83 | May | 36.64 | May | 44.76 | May | 59.93 | May | 78.05 | May | 119.69 | |||||||||||
June | 43.80 | June | 37.07 | June | 47.55 | June | 64.99 | June | 78.00 | |||||||||||||
July | 40.44 | July | 40.22 | July | 47.62 | July | 70.24 | July | 66.97 | |||||||||||||
August | 39.02 | August | 41.41 | August | 47.67 | August | 71.85 | August | 78.61 | |||||||||||||
September | 36.16 | September | 39.91 | September | 50.95 | September | 74.21 | September | 78.25 | |||||||||||||
October | 33.56 | October | 44.31 | October | 49.78 | October | 65.00 | October | 81.48 | |||||||||||||
November | 37.74 | November | 44.47 | November | 51.85 | November | 66.70 | November | 88.72 | |||||||||||||
December | 37.50 | December | 47.57 | December | 54.61 | December | 67.75 | December | 89.87 |
WEYERHAEUSER COMPANY
Weyerhaeuser Company is principally engaged in the growing and harvesting of timber, the manufacture, distribution and sale of forest products, real estate development and construction, and other real estate related activities. Weyerhaeuser operates through six business segments: Timber; Wood Products; Cellulose Fiber and White Papers; Containerboard, Packaging and Recycling; Real Estate and Related Assets; and Corporate and Other.
2002 | Closing Price |
2003 | Closing Price |
2004 | Closing Price |
2005 | Closing Price |
2006 | Closing Price |
2007 | Closing Price | |||||||||||
January | 58.32 | January | 48.05 | January | 61.46 | January | 62.40 | January | 69.76 | January | 75.00 | |||||||||||
February | 61.82 | February | 49.85 | February | 65.25 | February | 66.93 | February | 68.29 | February | 85.87 | |||||||||||
March | 62.86 | March | 47.83 | March | 65.50 | March | 68.50 | March | 72.43 | March | 74.74 | |||||||||||
April | 59.61 | April | 49.59 | April | 59.20 | April | 68.61 | April | 70.47 | April | 79.22 | |||||||||||
May | 65.50 | May | 50.38 | May | 60.48 | May | 64.15 | May | 63.96 | May | 81.96 | |||||||||||
June | 63.85 | June | 54.00 | June | 63.12 | June | 63.65 | June | 62.25 | |||||||||||||
July | 58.75 | July | 56.29 | July | 62.00 | July | 68.98 | July | 58.66 | |||||||||||||
August | 54.51 | August | 59.50 | August | 62.51 | August | 65.02 | August | 62.00 | |||||||||||||
September | 43.77 | September | 58.45 | September | 66.48 | September | 68.75 | September | 61.53 | |||||||||||||
October | 45.30 | October | 60.23 | October | 62.64 | October | 63.34 | October | 63.59 | |||||||||||||
November | 52.60 | November | 57.00 | November | 66.00 | November | 66.31 | November | 64.68 | |||||||||||||
December | 49.21 | December | 64.00 | December | 67.22 | December | 66.34 | December | 70.65 |
Accelerated Return Bear Market Notes | TS-18 |