Filed Pursuant to Rule 433  

Registration No. 333-132911

 

Subject to Completion

Preliminary Term Sheet dated April 1, 2008

 

LOGO

The Notes will have the terms specified in this term sheet as supplemented by the documents indicated herein under “Additional Terms of the Notes” (together the “Note Prospectus”). Investing in the Notes involves a number of risks. See “ Risk Factors” and “Additional Risk Factor” on page TS-6 of this term sheet and beginning on page PS-4 of product supplement STR-2.

In connection with this offering, each of Merrill Lynch, Pierce, Fenner & Smith Incorporated and its broker-dealer affiliate First Republic Securities Company, LLC is acting in its capacity as a principal.

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       $     

Underwriting discount (1)

   $.15       $     

Proceeds, before expenses, to Merrill Lynch & Co., Inc.

   $9.85       $     

 

  (1) The public offering price and underwriting discount for any purchase of 500,000 or more units in a single transaction by an individual investor will be $9.95 per unit and $.10 per unit, respectively.

“STrategic Accelerated Redemption Securities” is a service mark of Merrill Lynch & Co., Inc.

*Depending on the date the Notes are priced for initial sale to the public (the “Pricing Date”), which may be in April or May 2008, the settlement date may occur in April or May, 2008, the maturity date may occur in October or November 2009 and the observation dates may be adjusted accordingly. Any reference in this term sheet to the month in which the settlement date, maturity date or observation dates will occur is subject to change as specified above.

“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.

April    , 2008


LOGO

 

Summary

The Bear Market STrategic Accelerated Redemption Securities Linked to the PHLX Housing SectorSM Index due November     , 2009 (the “Notes”) are senior, unsecured debt securities of Merrill Lynch & Co., Inc. (“ML&Co.”) that provide for an automatic call of the Notes if the closing level of the PHLX Housing SectorSM Index (the “Index”) on any Observation Date is less than or equal to the Starting Value of the Index, as determined on the Pricing Date. If the Notes are called on any Observation Date, you will receive an amount per unit (the “Call Amount”) equal to the $10 original public offering price of the Notes plus the applicable Call Premium. If your Notes are not called, the amount you receive on the maturity date (the “Redemption Amount”) will not be greater than the original public offering price per unit and will be based on the percentage increase in the level of the Index from the Starting Value, as determined on the Pricing Date, to the Ending Value, as determined on the final Observation Date. Investors must be willing to forego interest payments on the Notes and be willing to accept a repayment that may be less, and potentially significantly less, than the original public offering price of the Notes. Investors also must be prepared to have their Notes called by us on any Observation Date.

 

  Terms of the Notes  

Determining Payment for the Notes

 

LOGO   LOGO

 

TS-2        

LOGO


LOGO

 

Hypothetical Payments

Set forth below are five hypothetical examples of payment calculations assuming:

 

1) a hypothetical Starting Value of 134.53, the closing level of the Index on March 19, 2008;

 

2) a hypothetical Threshold Level of 161.44 or 120% of the hypothetical Starting Value;

 

3) a hypothetical Call Level of 134.53 or 100% of the hypothetical Starting Value;

 

4) a term of the Notes from March 26, 2008 to September 26, 2009, a term expected to be approximately equal to that of the Notes;

 

5) a Call Premium of 14.00%, of the $10.00 Original Public Offering Price per unit per annum, the midpoint of the range of 12.00% and 16.00%; and

 

6) Observation Dates occurring on September 26, 2008, March 27, 2009 and September 21, 2009.

The Notes are Called on one of the Observation Dates

The Notes have not been previously called and the closing value of the Index on the relevant Observation Date is less than or equal to the Call Level. Consequently the Notes will be called at the Call Amount per unit equal to $10.00 plus the applicable Call Premium.

Example 1

If the call is related to the Observation Date that falls on September 26, 2008, the Call Amount per Unit will be:

$10.00 plus the Call Premium of $0.7000 = $10.7000 per Note.

LOGO

Example 2

If the call is related to the Observation Date that falls on March 27, 2009, the Call Amount per Unit will be:

$10.00 plus the Call Premium of $1.4000 = $11.4000 per Note.

LOGO

 

TS-3        

LOGO


LOGO

 

Example 3

If the call is related to the Observation Date that falls on September 21, 2009, the Call Amount per Unit will be:

$10.00 plus the Call Premium of $2.1000 = $12.1000 per Note.

LOGO

The Notes are not Called on any of the Observation Dates

Example 4

The Notes are not called on any of the Observation Dates and the hypothetical Ending Value of the Index on the last Observation Date is not greater than 161.44, the hypothetical Threshold Level. The amount received at maturity per Note will therefore be $10.00

LOGO

 

TS-4        

LOGO


LOGO

 

Example 5

The Notes are not called on any of the Observation Dates and the hypothetical Ending Value of the Index on the last Observation Date is greater than 161.44, the Threshold Level. The amount received at maturity will be less, and possibly significantly less, than the original $10.00 public offering price per Note.

If the Ending Value is 174.89, or 130.00% of the Starting Value, the payment at maturity will be:

$10 + [$10 x [(161.44 – 174.89) / 134.53] x 100%] = $9.0000 per Note

LOGO

Summary of the Hypothetical Examples

 

Notes are Called on an Observation Date

   Observation Date on
September 26, 2008
   Observation Date on
March 27, 2009
   Observation Date on
September 21, 2009

Starting Value

       134.53          134.53        134.53

Call Level

       134.53          134.53        134.53

Hypothetical closing value of the Index on the Observation Date

       129.15          131.84        131.84

Return of the Index (excluding any dividends)

        -4.00%          -2.00%        -2.00%

Return of the Notes

         7.00%         14.00%       21.00%

Call Amount per Unit

    $10.7000      $11.4000    $12.1000

 

Notes are Not Called on any Observation Date

   Ending Value does not exceed
the Threshold Level
   Ending Value exceeds the
Threshold Level

Starting Value

       134.53        134.53

Hypothetical Ending Value

       147.98        174.89

Threshold Level

       161.44        161.44

Is the hypothetical Ending Value greater than the Threshold Level?

              No             Yes

Return of the Index (excluding any dividends)

      10.00%       30.00%

Return of the Notes

        0.00%      -10.00%

Redemption Amount per Unit

   $10.0000      $9.0000

 

TS-5        

LOGO


LOGO

 

Risk Factors

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 Terms of the Notes”. We also urge you to consult your investment, legal, tax, accounting and other advisers before you invest in the Notes.

 

  §  

You will not receive a return on your Notes if the Notes are not called prior to maturity. In such event, your investment also may result in a loss.

 

  §  

Your Notes may be called on an Observation Date and, if called, you will receive the Call Amount, and your return is limited to the Call Premium.

 

  §  

Your return on the Notes, which could be negative, may be lower than the return on other debt securities of comparable maturity.

 

  §  

You must rely on your own evaluation of the merits of an investment linked to the Index.

 

  §  

You will not have the right to receive cash dividends or exercise ownership rights with respect to the stocks included in the Index.

 

  §  

In seeking to provide investors with what we believe to be commercially reasonable terms for the Notes while providing MLPF&S with compensation for its services, we have considered the costs of developing, hedging and distributing the Notes. If a trading market develops for the Notes (and such a market may not develop), these costs are expected to affect the market price you may receive or be quoted for your Notes on a date prior to the stated maturity date.

 

  §  

The Index publisher may adjust the Index or any Index Component in a way that affects its level, and these respective publishers have 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 by us and our affiliates may affect your return on the Notes.

 

  §  

Potential conflicts of interest could arise.

 

  §  

Tax consequences are uncertain.

Additional Risk Factor

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:

 

§  

You anticipate that the level of the Index will depreciate from the Starting Value to its closing level on any Observation Date and you seek an early exit prior to maturity at a premium in such case.

 

§  

You are willing to receive a pre-determined return on your investment, capped at the Call Premium, in case the Notes are called, regardless of the performance of the Index from its Starting Value to the date on which the Notes are called.

 

§  

You are willing to accept that the Notes may not be called prior to the maturity date, in which case your return on your investment will be equal to or less than the $10 Original Public Offering Price per unit.

 

§  

You accept that your investment may result in a loss, which could be significant, if the level of the Index increases above the Threshold Level from the Starting Value to the Ending Value on the final Observation Date.

 

§  

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 stocks included in the Index.

 

§  

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.

The Notes may not be appropriate investments for you if:

 

§  

You want to hold your Notes for the full term.

 

§  

You anticipate that the level of the Index will appreciate from the Starting Value to the Ending Value.

 

§  

You anticipate that the level of the Index will not be less than or equal to the Starting Value on any Observation Date.

 

§  

You are seeking 100% principal protection or preservation of capital.

 

§  

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.


 

TS-6        

LOGO


LOGO

 

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.

If you place an order to purchase these offered securities, you are consenting to each of MLPF&S and its broker-dealer affiliate First Republic Securities Company, LLC acting as a principal in effecting the transaction for your account. MLPF&S is acting as an underwriter and/or selling agent for this offering and will receive underwriting compensation from the issuer of the securities.

Supplement to the Plan of Distribution

MLPF&S and First Republic Securities Company, LLC, each a broker-dealer subsidiary of ML&Co., are members of the Financial Industry Regulatory Authority, Inc. (formerly the National Association of Securities Dealers, Inc. (the “NASD”)) and will participate in distribution of the Notes. Accordingly, offerings of the Notes will conform to the requirements of NASD Rule 2720.

MLPF&S and First Republic Securities Company, LLC may use this Note Prospectus for offers and sales in secondary market transactions and market-making transactions in the Notes but are not obligated to engage in such secondary market transactions and/or market-making transactions. MLPF&S and First Republic Securities Company, LLC may act as principal or agent in these transactions, and any such sales will be made at prices related to prevailing market prices at the time of the sale.

 

TS-7        

LOGO


LOGO

 

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 companies included in the Index, their trading symbols and their respective weights as of March 31, 2008 are as follows:

 

Company Name

     Trading
Symbol
    

Weights

Beazer Homes USA, Inc.

     BZH      1.24%

Champion Enterprises, Inc.

     CHB      5.99%

Centex Corp.

     CTX      3.32%

DR Horton, Inc.

     DHI      6.00%

Hovnanian Enterprises, Inc.

     HOV      3.35%

KB Home

     KBH      3.33%

Lennar Corp.

     LEN      3.83%

Masco Corp.

     MAS      8.18%

MDC Holdings, Inc.

     MDC      6.00%

Meritage Homes Corporation

     MTH      0.56%

Pulte Homes

     PHM      4.48%

PMI Group, Inc.

     PMI      1.05%

Radian Group, Inc.

     RDN      0.72%

Ryland Group, Inc.

     RYL      3.27%

Standard Pacific Corp.

     SPF      1.10%

Temple Inland, Inc.

     TIN      2.68%

Toll Brothers, Inc.

     TOL      8.44%

Trane Inc.

     TT      11.08%  

Vulcan Materials Company

     VMC      7.55%

Weyerhaeuser Company

     WY      17.83% 

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 January 2003 through February 2008. 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 March 19, 2008, the closing level of the Index was 134.53.

LOGO

 

TS-8        

LOGO


LOGO

 

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 by the discussion under the section entitled “United States Federal Income Taxation” in the accompanying product supplement STR-2 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 cash-settled financial 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 cash-settled financial 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 STR-2) 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. Holder’s tax basis in the Note. A U.S. Holder’s 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, Exchange or Redemption of the Notes. Assuming that the Notes are properly characterized and treated as cash-settled financial contracts linked to the level of the Index, upon a sale, exchange or redemption 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, exchange or redemption and such U.S. Holder’s tax basis in the Note so sold, exchanged or redeemed. 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, exchange or redemption.

Possible Future Tax Law Changes. On December 7, 2007, the IRS released a notice that could possibly affect the taxation of holders of the Notes. According to the notice, the IRS and the U.S. Department of the Treasury (the “Treasury Department”) are actively considering, among other things, whether the holder of an instrument having terms similar (but not identical) to the Notes should be required to accrue either ordinary income or capital gain on a current basis, and they are seeking comments on the subject. It is not possible to determine what guidance they will ultimately issue, if any. It is possible, however, that under such guidance, holders of instruments having terms similar to the Notes will ultimately be required to accrue income currently and this could be applied on a retroactive basis. The IRS and the Treasury Department are also considering other relevant issues, including whether additional gain or loss from such instruments should be treated as ordinary or capital, whether foreign holders of such instruments should be subject to withholding tax on any deemed income accruals, whether the tax treatment of such instruments should vary depending upon whether or not such instruments are traded on a securities exchange, whether such instruments should be treated as indebtedness and whether the tax treatment of such instruments should vary depending upon the nature of the underlying asset. Holders are urged to consult their tax advisors concerning the significance, and the potential impact, if any, of the above considerations to their investment in the Notes. ML&Co. intends to continue to treat the Notes for U.S. federal income tax purposes in accordance with the treatment described herein unless and until such time as the Treasury Department and IRS determine that some other treatment is more appropriate.

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. See the discussion under the section entitled “United States Federal Income Taxation” in the accompanying product supplement STR-2.

Experts

The consolidated financial statements incorporated by reference in this term sheet from Merrill Lynch & Co., Inc.’s Annual Report on Form 10-K for the year ended December 28, 2007 and the effectiveness of Merrill Lynch & Co., Inc. and subsidiaries’ internal control over financial reporting have been audited by Deloitte & Touche LLP, an independent registered public accounting firm, as stated in their reports, incorporated herein by reference (which reports (1) expressed an unqualified opinion on the consolidated financial statements and included an explanatory paragraph regarding the changes in accounting methods in 2007 relating to 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 Liabilities—Including 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 in 2006 for share-based payments to conform to Statement of Financial Accounting Standards No. 123 (revised 2004), “Share-Based Payment,” and included an explanatory paragraph relating to the restatement discussed in Note 20 to the consolidated financial statements and (2) expressed an unqualified opinion on the effectiveness of internal control over financial reporting). Such consolidated financial statements have been so incorporated in reliance upon the reports of such firm given upon their authority as experts in accounting and auditing.

 

TS-9        

LOGO


LOGO

 

Additional Terms of the Notes

You should read this 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 STR-2 dated November 6, 2007:

     http://www.sec.gov/Archives/edgar/data/65100/000119312507236240/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.

We have filed a registration statement (including a prospectus) with the Securities and Exchange Commission (the “SEC”) for the offering to which this term sheet relates. Before you invest, you should read the prospectus in that registration statement, and the other documents relating to this offering that we have filed with the SEC for more complete information about us and this offering. You may get these documents without cost by visiting EDGAR on the SEC Website at www.sec.gov. Alternatively, we, any agent or any dealer participating in this offering, will arrange to send you the Notes Prospectus if you so request by calling toll-free 1-866-500-5408.

Structured Investments Classification

ML&Co. classifies certain of its structured investments (the “Structured Investments”), including the Notes, into four categories, each with different investment characteristics. The description below is intended to briefly describe the four categories of Structured Investments offered: Principal Protection, Enhanced Income, Market Participation, and Enhanced Participation. A Structured Investment may, however, combine characteristics that are relevant to one or more of the other categories. As such, a category should not be relied upon as a description of any particular Structured Investment.

Principal Protection: Principal Protected Structured Investments offer full or partial principal protection at maturity, while offering market exposure and the opportunity for a better return than may be available from comparable fixed income securities. Principal protection may not be achieved if the investment is sold prior to maturity.

Enhanced Income: Structured Investments offering enhanced income may offer an enhanced income stream through interim fixed or variable coupon payments. However, in exchange for receiving current income, investors may forfeit upside potential on the underlying asset. These investments generally do not include the principal protection feature.

Market Participation: Market Participation Structured Investments can offer investors exposure to specific market sectors, asset classes and/or strategies that may not be readily available through traditional investment alternatives. Returns obtained from these investments are tied to the performance of the underlying asset. As such, subject to certain fees, the returns will generally reflect any increases or decreases in the value of such assets. These investments are not structured to include the principal protection feature.

Enhanced Participation: Enhanced Participation Structured Investments may offer investors the potential to receive better than market returns on the performance of the underlying asset. Some structures may offer leverage in exchange for a capped or limited upside potential and also in exchange for downside risk. These investments are not structured to include the principal protection feature.

The classification of Structured Investments is meant solely for informational purposes and is not intended to fully describe any particular Structured Investment nor guarantee any particular performance.

 

TS-10        

LOGO


LOGO

 

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 2003 through February 2008 (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 SEC’s public reference facilities or accessed through the SEC’s web site at http://www.sec.gov.

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 insurance services to its customers in many of its markets.

 

2003

 

 

Closing

Price

  2004  

Closing

Price

  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   19.18   January   31.08   January   49.50   January   72.84   January   43.51   January   8.72

 

February

  19.45   February   35.63   February   57.31   February   63.45   February   39.46   February   7.10

 

March

  19.60   March   35.30   March   49.86   March   65.70   March   29.03    

 

April

  23.42   April   32.82   April   45.60   April   57.63   April   33.38    

 

May

  28.27   May   33.59   May   53.46   May   49.75   May   35.77    

 

June

  27.83   June   33.44   June   57.15   June   45.87   June   24.67    

 

July

  25.72   July   31.13   July   65.44   July   41.69   July   13.99    

 

August

  27.71   August   32.55   August   62.44   August   40.30   August   10.57    

 

September

  28.13   September   35.63   September   58.67   September   39.04   September   8.25    

 

October

  33.17   October   36.59   October   57.95   October   43.34   October   11.23    

 

November

  35.57   November   41.33   November   69.97   November   45.66   November   8.49    

 

December

  32.55   December   48.74   December   72.84   December   47.01   December   7.43    

CENTEX CORPORATION

Centex Corporation operates, through its subsidiary companies, in two principal business segments: home building and financial services, with a focus on residential construction and related activities, including mortgage financing.

 

2003

 

 

Closing

Price

  2004  

Closing

Price

  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   23.58   January   47.76   January   61.31   January   71.39   January   53.69   January   27.78

 

February

  24.64   February   53.40   February   63.59   February   67.61   February   46.36   February   22.19

 

March

  24.23   March   54.06   March   57.27   March   61.99   March   41.78    

 

April

  29.42   April   47.95   April   57.72   April   55.60   April   44.77    

 

May

  34.60   May   48.49   May   65.48   May   47.69   May   48.36    

 

June

  34.67   June   45.75   June   70.67   June   50.30   June   40.10    

 

July

  32.73   July   42.42   July   73.98   July   47.31   July   37.31    

 

August

  34.02   August   45.77   August   67.75   August   50.95   August   28.91    

 

September

  35.12   September   50.46   September   64.58   September   52.62   September   26.57    

 

October

  43.97   October   51.94   October   64.35   October   52.30   October   25.06    

 

November

  49.34   November   52.47   November   71.85   November   55.34   November   20.86    

 

December

  48.55   December   59.58   December   71.49   December   56.27   December   25.26    

 

TS-11        

LOGO


LOGO

 

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.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   2.95   January   6.68   January   10.79   January   13.71   January   8.21   January   9.77

 

February

  2.06   February   10.65   February   10.35   February   15.52   February   7.93   February   8.88

 

March

  1.84   March   10.60   March   9.40   March   14.96   March   8.80    

 

April

  2.42   April   10.89   April   9.44   April   15.26   April   10.28    

 

May

  3.55   May   9.35   May   9.73   May   11.90   May   11.37    

 

June

  5.18   June   9.18   June   9.94   June   11.04   June   9.83    

 

July

  6.49   July   9.73   July   12.06   July   6.63   July   11.72    

 

August

  7.25   August   9.63   August   13.33   August   6.82   August   11.55    

 

September

  6.35   September   10.29   September   14.78   September   6.90   September   10.98    

 

October

  7.10   October   10.89   October   13.88   October   9.26   October   11.86    

 

November

  7.22   November   11.48   November   14.47   November   9.35   November   9.02    

 

December

  7.00   December   11.82   December   13.62   December   9.36   December   9.42    

D.R. HORTON, INC.

D.R. Horton, Inc. constructs and sells primarily single-family detached homes through its operating divisions in 27 States and 83 metropolitan markets in the United States.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   9.55   January   21.08   January   29.84   January   37.32   January   29.06   January   17.25

 

February

  9.16   February   23.84   February   32.82   February   34.11   February   25.37   February   14.03

 

March

  9.60   March   26.57   March   29.24   March   33.22   March   22.00    

 

April

  11.85   April   21.60   April   30.50   April   30.02   April   22.18    

 

May

  13.15   May   21.68   May   34.57   May   26.36   May   23.37    

 

June

  14.05   June   21.30   June   37.61   June   23.82   June   19.93    

 

July

  14.08   July   20.72   July   41.08   July   21.43   July   16.32    

 

August

  15.56   August   23.21   August   36.92   August   21.93   August   15.11    

 

September

  16.35   September   24.83   September   36.22   September   23.95   September   12.81    

 

October

  19.90   October   22.50   October   30.69   October   23.43   October   12.69    

 

November

  21.85   November   26.41   November   35.44   November   26.64   November   11.97    

 

December

  21.63   December   30.23   December   35.73   December   26.49   December   13.17    

 

TS-12        

LOGO


LOGO

 

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 431 communities in 47 markets in 19 states throughout the United States.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   14.57   January   36.89   January   52.24   January   48.42   January   33.29   January   9.89

 

February

  16.42   February   40.35   February   55.00   February   46.11   February   31.10   February   9.11

 

March

  17.28   March   43.15   March   51.00   March   43.93   March   25.16    

 

April

  19.90   April   35.97   April   50.77   April   39.77   April   23.99    

 

May

  28.98   May   35.30   May   62.10   May   31.83   May   25.26    

 

June

  29.48   June   34.71   June   65.20   June   30.08   June   16.53    

 

July

  24.68   July   31.03   July   70.68   July   27.39   July   13.24    

 

August

  30.84   August   34.42   August   60.15   August   26.49   August   11.87    

 

September

  32.19   September   40.10   September   51.20   September   29.34   September   11.09    

 

October

  40.64   October   37.54   October   44.99   October   30.85   October   11.37    

 

November

  46.13   November   40.27   November   49.84   November   35.51   November   7.56    

 

December

  43.53   December   49.52   December   49.64   December   33.90   December   7.17    

KB HOME

KB Home is a homebuilder with domestic operations across the United States. KB Home also provides financial services including mortgage banking and title insurance to its domestic homebuyers. Mortgage banking services are provided through Countrywide KB Home Loans, a joint venture operated by Countrywide Financial Corporation that offers a variety of loan programs to serve the needs of KB Home’s homebuyers.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   22.36   January   33.77   January   54.33   January   76.20   January   54.22   January   27.50

 

February

  23.45   February   36.18   February   62.40   February   67.03   February   49.60   February   23.93

 

March

  22.73   March   40.40   March   58.73   March   64.98   March   42.67    

 

April

  24.64   April   34.47   April   57.00   April   61.57   April   44.11    

 

May

  31.25   May   32.94   May   67.54   May   51.20   May   45.89    

 

June

  30.99   June   34.32   June   76.23   June   45.85   June   39.37    

 

July

  28.31   July   32.03   July   81.91   July   42.52   July   31.81    

 

August

  28.61   August   34.39   August   74.16   August   42.76   August   30.34    

 

September

  29.83   September   42.25   September   73.20   September   43.80   September   25.06    

 

October

  34.25   October   41.13   October   65.35   October   44.94   October   27.64    

 

November

  34.44   November   43.95   November   69.77   November   51.69   November   20.89    

 

December

  36.26   December   52.20   December   72.66   December   51.28   December   21.60    

 

TS-13        

LOGO


LOGO

 

LENNAR CORPORATION

Lennar Corporation is a homebuilder and is a provider of financial services. Lennar’s 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.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   24.50   January   44.10   January   56.47   January   62.56   January   54.38   January   20.60

 

February

  24.56   February   49.45   February   60.82   February   59.86   February   49.24   February   18.61

 

March

  24.36   March   54.03   March   56.68   March   60.38   March   42.21    

 

April

  27.12   April   46.85   April   51.47   April   54.93   April   42.71    

 

May

  33.53   May   45.90   May   58.01   May   47.91   May   45.65    

 

June

  35.75   June   44.72   June   63.45   June   44.37   June   36.56    

 

July

  32.60   July   42.68   July   67.27   July   44.73   July   30.66    

 

August

  33.63   August   45.80   August   62.10   August   44.84   August   28.27    

 

September

  38.90   September   47.60   September   59.76   September   45.25   September   22.65    

 

October

  45.93   October   44.98   October   55.58   October   47.48   October   22.85    

 

November

  48.95   November   44.93   November   57.68   November   52.50   November   15.84    

 

December

  48.00   December   56.68   December   61.02   December   52.46   December   17.89    

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.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   18.19   January   26.66   January   36.80   January   29.65   January   31.99   January   22.93

 

February

  18.38   February   28.04   February   33.72   February   31.19   February   29.85   February   18.69

 

March

  18.62   March   30.44   March   34.67   March   32.49   March   27.40    

 

April

  21.07   April   28.01   April   31.49   April   31.90   April   27.21    

 

May

  24.60   May   28.95   May   32.02   May   31.02   May   30.21    

 

June

  23.85   June   31.18   June   31.76   June   29.64   June   28.47    

 

July

  24.37   July   30.24   July   33.91   July   26.73   July   27.21    

 

August

  24.79   August   32.13   August   30.68   August   27.41   August   26.02    

 

September

  24.48   September   34.53   September   30.68   September   27.42   September   23.17    

 

October

  27.50   October   34.26   October   28.50   October   27.65   October   24.08    

 

November

  27.20   November   35.27   November   29.77   November   28.69   November   22.40    

 

December

  27.41   December   36.53   December   30.19   December   29.87   December   21.61    

 

TS-14        

LOGO


LOGO

 

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.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   25.11   January   43.81   January   72.80   January   63.45   January   58.27   January   46.27

 

February

  23.87   February   49.25   February   79.62   February   61.29   February   51.06   February   41.88

 

March

  24.40   March   54.15   March   69.65   March   64.31   March   48.07    

 

April

  29.31   April   47.53   April   65.38   April   57.78   April   51.26    

 

May

  34.82   May   49.48   May   72.21   May   54.15   May   54.34    

 

June

  33.76   June   48.93   June   82.25   June   51.93   June   48.36    

 

July

  34.80   July   51.65   July   85.42   July   43.63   July   46.00    

 

August

  35.73   August   52.96   August   76.38   August   42.79   August   44.49    

 

September

  37.76   September   56.23   September   78.89   September   46.45   September   40.94    

 

October

  47.08   October   59.04   October   68.60   October   49.86   October   40.51    

 

November

  48.50   November   58.23   November   68.13   November   57.13   November   35.39    

 

December

  45.10   December   66.49   December   61.98   December   57.05   December   37.13    

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 12 metropolitan areas in six states.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   16.45   January   32.45   January   64.65   January   60.50   January   44.45   January   16.05

 

February

  15.80   February   37.04   February   73.23   February   58.53   February   38.75   February   15.14

 

March

  16.77   March   37.13   March   58.92   March   54.96   March   32.12    

 

April

  19.08   April   33.93   April   63.29   April   65.58   April   34.81    

 

May

  23.59   May   34.10   May   72.72   May   53.59   May   34.69    

 

June

  24.63   June   34.40   June   79.50   June   47.25   June   26.75    

 

July

  22.19   July   30.95   July   92.95   July   38.77   July   19.50    

 

August

  22.48   August   33.41   August   78.29   August   40.95   August   18.12    

 

September

  23.63   September   39.30   September   76.66   September   41.61   September   14.12    

 

October

  29.55   October   44.35   October   62.27   October   45.78   October   16.09    

 

November

  31.58   November   46.80   November   66.47   November   48.56   November   13.67    

 

December

  33.16   December   56.35   December   62.92   December   47.72   December   14.57    

 

TS-15        

LOGO


LOGO

 

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.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   28.75   January   38.62   January   39.77   January   43.23   January   47.82   January   9.50

 

February

  27.10   February   39.60   February   40.25   February   43.30   February   46.87   February   7.27

 

March

  25.55   March   37.36   March   38.01   March   45.92   March   45.22    

 

April

  30.82   April   43.03   April   35.16   April   46.15   April   48.47    

 

May

  30.66   May   43.17   May   37.80   May   45.50   May   49.44    

 

June

  26.84   June   43.52   June   38.98   June   44.58   June   44.67    

 

July

  33.13   July   41.23   July   40.95   July   42.46   July   34.07    

 

August

  35.38   August   41.53   August   40.46   August   43.24   August   31.68    

 

September

  33.75   September   40.58   September   39.87   September   43.81   September   32.70    

 

October

  38.23   October   38.82   October   39.88   October   42.65   October   16.03    

 

November

  37.23   November   41.18   November   40.60   November   43.31   November   13.23    

 

December

  37.23   December   41.75   December   41.07   December   47.17   December   13.28    

PULTE HOMES, INC.

Pulte Homes, Inc. is a publicly held holding company whose subsidiaries engage in the homebuilding and financial services businesses. Pulte’s 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.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   12.50   January   21.57   January   33.04   January   39.90   January   34.34   January   16.34

 

February

  12.71   February   26.38   February   39.01   February   38.41   February   29.56   February   13.54

 

March

  12.54   March   27.80   March   36.82   March   38.42   March   26.46    

 

April

  14.50   April   24.59   April   35.73   April   37.35   April   26.90    

 

May

  16.40   May   26.38   May   38.23   May   32.47   May   27.29    

 

June

  15.42   June   26.02   June   42.13   June   28.79   June   22.45    

 

July

  15.28   July   27.32   July   46.81   July   28.50   July   19.34    

 

August

  16.64   August   29.48   August   43.10   August   29.67   August   16.64    

 

September

  17.00   September   30.69   September   42.92   September   31.86   September   13.61    

 

October

  21.63   October   27.44   October   37.79   October   30.99   October   14.84    

 

November

  23.89   November   27.63   November   41.63   November   33.74   November   10.22    

 

December

  23.41   December   31.90   December   39.36   December   33.12   December   10.54    

 

TS-16        

LOGO


LOGO

 

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.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   36.90   January   46.56   January   47.94   January   57.23   January   60.22   January   9.14

 

February

  34.87   February   43.70   February   48.33   February   56.75   February   57.45   February   7.12

 

March

  33.38   March   42.60   March   47.74   March   60.25   March   54.88    

 

April

  39.70   April   46.51   April   44.43   April   62.72   April   58.11    

 

May

  40.27   May   46.00   May   45.88   May   61.12   May   61.90    

 

June

  36.65   June   47.90   June   47.22   June   61.78   June   54.00    

 

July

  46.81   July   46.02   July   51.58   July   61.53   July   33.71    

 

August

  47.59   August   44.30   August   51.18   August   59.88   August   17.64    

 

September

  44.40   September   46.23   September   53.10   September   60.00   September   23.28    

 

October

  52.90   October   47.93   October   52.10   October   53.30   October   12.59    

 

November

  49.35   November   51.25   November   56.56   November   53.21   November   11.34    

 

December

  48.75   December   53.24   December   58.59   December   53.91   December   11.68    

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. Ryland’s 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.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   19.82   January   38.13   January   64.87   January   72.36   January   56.18   January   33.71

 

February

  20.65   February   42.86   February   69.55   February   69.75   February   48.17   February   28.29

 

March

  21.60   March   44.42   March   62.02   March   69.40   March   42.19    

 

April

  27.12   April   39.48   April   61.40   April   63.11   April   44.30    

 

May

  32.55   May   39.80   May   68.50   May   49.21   May   46.20    

 

June

  34.70   June   39.10   June   75.87   June   43.57   June   37.37    

 

July

  32.45   July   38.71   July   80.80   July   40.85   July   33.25    

 

August

  33.58   August   44.08   August   72.36   August   42.67   August   28.64    

 

September

  36.56   September   46.33   September   68.42   September   43.21   September   21.43    

 

October

  44.45   October   47.70   October   67.30   October   45.93   October   28.43    

 

November

  46.08   November   50.68   November   71.54   November   52.75   November   23.00    

 

December

  44.32   December   57.54   December   72.13   December   54.62   December   27.55    

 

TS-17        

LOGO


LOGO

 

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 seven states.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   12.63   January   23.35   January   33.27   January   38.90   January   27.44   January   3.81

 

February

  12.89   February   26.16   February   40.00   February   32.85   February   25.53   February   4.11

 

March

  12.76   March   30.00   March   36.10   March   33.62   March   20.87    

 

April

  15.13   April   25.22   April   35.81   April   31.71   April   20.85    

 

May

  17.19   May   25.48   May   40.06   May   30.07   May   21.32    

 

June

  16.58   June   24.65   June   43.98   June   25.70   June   17.53    

 

July

  17.00   July   23.21   July   47.70   July   22.33   July   14.81    

 

August

  17.77   August   25.24   August   43.93   August   23.93   August   10.03    

 

September

  18.95   September   28.19   September   41.51   September   23.50   September   5.49    

 

October

  23.93   October   28.08   October   38.58   October   24.23   October   4.80    

 

November

  24.97   November   28.01   November   37.69   November   25.66   November   3.46    

 

December

  24.28   December   32.07   December   36.80   December   26.79   December   3.35    

TEMPLE-INLAND, INC.

Temple-Inland, Inc. is a holding company that, through its subsidiaries, manufactures corrugated packaging, through a vertically integrated corrugated packaging operation, and building products.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   12.69   January   17.34   January   18.68   January   27.55   January   29.33   January   18.75

 

February

  12.31   February   19.13   February   23.55   February   25.06   February   35.12   February   13.73

 

March

  10.98   March   18.60   March   21.31   March   26.17   March   35.09    

 

April

  13.30   April   18.14   April   19.82   April   27.28   April   34.80    

 

May

  13.70   May   19.18   May   20.98   May   25.26   May   37.00    

 

June

  12.60   June   20.34   June   21.82   June   25.18   June   36.14    

 

July

  13.62   July   20.04   July   23.37   July   24.99   July   34.14    

 

August

  14.62   August   20.05   August   22.61   August   26.15   August   32.35    

 

September

  14.26   September   19.72   September   23.99   September   23.55   September   30.91    

 

October

  15.87   October   17.36   October   21.63   October   23.17   October   31.52    

 

November

  16.60   November   17.50   November   24.59   November   22.97   November   27.00    

 

December

  18.41   December   20.09   December   26.34   December   27.04   December   20.85    

 

TS-18        

LOGO


LOGO

 

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.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   10.06   January   19.56   January   39.04   January   34.00   January   33.83   January   23.28

 

February

  9.69   February   21.95   February   44.03   February   32.36   February   29.86   February   21.21

 

March

  9.65   March   22.72   March   39.43   March   34.63   March   27.38    

 

April

  11.63   April   19.79   April   37.90   April   32.15   April   29.78    

 

May

  14.52   May   20.46   May   46.30   May   28.26   May   29.33    

 

June

  14.16   June   21.16   June   50.78   June   25.57   June   24.98    

 

July

  13.25   July   19.87   July   55.42   July   25.57   July   21.93    

 

August

  14.86   August   22.20   August   48.05   August   26.42   August   21.36    

 

September

  15.21   September   23.17   September   44.67   September   28.08   September   19.99    

 

October

  18.42   October   23.18   October   36.91   October   28.91   October   22.91    

 

November

  20.71   November   25.69   November   34.40   November   32.20   November   20.67    

 

December

  19.88   December   34.31   December   34.64   December   32.23   December   20.06    

TRANE, INC.

Trane is a leading global manufacturer of commercial and residential heating, ventilation and air conditioning equipment (“HVAC”) and provides market-leading systems and services that enhance the quality and comfort of the air in homes and buildings around the world. Trane offers customers a broad range of energy-efficient HVAC systems; dehumidifying and air cleaning products; service and parts support and advanced building controls.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   15.64   January   24.92   January   28.19   January   25.34   January   34.77   January   44.78

 

February

  16.08   February   25.57   February   32.24   February   27.86   February   37.30   February   45.05

 

March

  16.14   March   26.69   March   32.72   March   30.17   March   37.32    

 

April

  16.71   April   24.68   April   31.47   April   30.64   April   38.76    

 

May

  17.36   May   26.41   May   30.13   May   29.91   May   42.08    

 

June

  17.35   June   28.38   June   29.51   June   30.46   June   41.52    

 

July

  17.93   July   26.67   July   31.17   July   27.19   July   38.05    

 

August

  18.82   August   26.48   August   32.10   August   29.41   August   36.83    

 

September

  19.77   September   27.39   September   32.77   September   29.55   September   35.62    

 

October

  22.46   October   25.74   October   26.78   October   31.18   October   37.27    

 

November

  23.40   November   27.41   November   26.81   November   31.55   November   36.71    

 

December

  23.63   December   29.09   December   28.12   December   32.28   December   46.71    

 

TS-19        

LOGO


LOGO

 

VULCAN MATERIALS COMPANY

Vulcan Materials Company and its subsidiaries are principally engaged in the production, distribution and sale of: construction aggregates, primarily crushed stone sand and gravel; asphalt and concrete; and cement. Vulcan Materials Company operates through three business segments, namely, (i) Aggregates, (ii) Asphalt Mix and Concrete, and (iii) Cement.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   34.05   January   47.70   January   56.48   January   71.88   January   101.84   January   78.46

 

February

  31.70   February   47.30   February   57.86   February   79.00   February   116.49   February   70.10

 

March

  30.23   March   47.44   March   56.83   March   86.65   March   116.48    

 

April

  34.97   April   46.24   April   53.04   April   84.96   April   123.67    

 

May

  36.64   May   44.76   May   59.93   May   78.05   May   119.69    

 

June

  37.07   June   47.55   June   64.99   June   78.00   June   114.54    

 

July

  40.22   July   47.62   July   70.24   July   66.97   July   95.72    

 

August

  41.41   August   47.67   August   71.85   August   78.61   August   90.01    

 

September

  39.91   September   50.95   September   74.21   September   78.25   September   89.15    

 

October

  44.31   October   49.78   October   65.00   October   81.48   October   85.51    

 

November

  44.47   November   51.85   November   66.70   November   88.72   November   88.80    

 

December

  47.57   December   54.61   December   67.75   December   89.87   December   79.09    

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.

 

2003

 

  Closing
Price
  2004   Closing
Price
  2005   Closing
Price
  2006   Closing
Price
  2007   Closing
Price
  2008   Closing
Price
January   48.05   January   61.46   January   62.40   January   69.76   January   75.00   January   67.72

 

February

  49.85   February   65.25   February   66.93   February   68.29   February   85.87   February   61.20

 

March

  47.83   March   65.50   March   68.50   March   72.43   March   74.74    

 

April

  49.59   April   59.20   April   68.61   April   70.47   April   79.22    

 

May

  50.38   May   60.48   May   64.15   May   63.96   May   81.96    

 

June

  54.00   June   63.12   June   63.65   June   62.25   June   78.93    

 

July

  56.29   July   62.00   July   68.98   July   58.66   July   71.24    

 

August

  59.50   August   62.51   August   65.02   August   62.00   August   68.17    

 

September

  58.45   September   66.48   September   68.75   September   61.53   September   72.30    

 

October

  60.23   October   62.64   October   63.34   October   63.59   October   75.91    

 

November

  57.00   November   66.00   November   66.31   November   64.68   November   73.18    

 

December

  64.00   December   67.22   December   66.34   December   70.65   December   73.74    

 

TS-20        

LOGO