Filed Pursuant to Rule 424(b)(3)
Registration No. 333-132911
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 | $42,250,000 | ||
Underwriting discount (1) |
$.15 | $633,750 | ||
Proceeds, before expenses, to Merrill Lynch & Co., Inc. |
$9.85 | $41,616,250 |
(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.
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.
May 1, 2008
Summary
The Bear Market Strategic Accelerated Redemption Securities Linked to the PHLX Housing SectorSM Index due November 3, 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 equal to or less than the Starting Value of the Index as determined on May 1, 2008, the date the Notes were priced for initial sale to the public (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, 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.
TS-2
Hypothetical Payments
Set forth below are five hypothetical examples of payment calculations assuming:
1) a Starting Value of 144.00;
2) a Threshold Level of 172.80 or 120% of the Starting Value;
3) a Call Level of 144.00 or 100% of the Starting Value;
4) a term of the Notes from May 8, 2008 to November 3, 2009;
5) a Call Premium of 13.45%, of the $10 Original Public Offering Price per unit per annum; and
6) Observation Dates occurring on November 7, 2008, May 11, 2009 and October 27, 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 equal to or less than the Call Level. Consequently the Notes will be called at the Call Amount per unit equal to $10 plus the applicable Call Premium.
Example 1
If the call is related to the Observation Date that falls on November 7, 2008, the Call Amount per Unit will be:
$10 plus the Call Premium of $0.6725 = $10.6725 per Note.
Example 2
If the call is related to the Observation Date that falls on May 11, 2009, the Call Amount per Unit will be:
$10 plus the Call Premium of $1.3450 = $11.3450 per Note.
TS-3
Example 3
If the call is related to the Observation Date that falls on October 27, 2009, the Call Amount per Unit will be:
$10 plus the Call Premium of $2.0175 = $12.0175 per Note.
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 172.80, the Threshold Level. The amount received at maturity per Note will therefore be $10.0000
TS-4
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
172.80, the Threshold Level. The amount received at maturity will be less, and possibly significantly less, than the Original $10 Public Offering Price
per Note.
If the Ending Value is 187.20, or 130.00% of the Starting Value, the payment at maturity will be:
$10 + [$10 x [(172.80 187.20) / 144.00] x 100%] = $9.0000 per Note
These examples have been prepared for purposes of illustration only. Your actual return will depend on the actual Ending Value, closing levels of the Index on the applicable Observation Date and term of your investment.
Summary of the Hypothetical Examples | ||||||
Notes are Called on an Observation Date |
Observation Date on November 7, 2008 |
Observation Date on May 11, 2009 |
Observation Date on October 27, 2009 | |||
Starting Value |
144.00 | 144.00 | 144.00 | |||
Call Level |
144.00 | 144.00 | 144.00 | |||
Hypothetical closing value of the Index on the Observation Date |
138.24 | 141.12 | 141.12 | |||
Return of the Index (excluding any dividends) |
-4.00% | -2.00% | -2.00% | |||
Return of the Notes |
6.7250% | 13.4500% | 20.1750% | |||
Call Amount per Unit |
$10.6725 | $11.3450 | $12.0175 | |||
Notes are Not Called on any Observation Date |
Ending Value does not exceed the Threshold Level |
Ending Value exceeds the Threshold Level | ||||
Starting Value |
144.00 | 144.00 | ||||
Hypothetical Ending Value |
158.40 | 187.20 | ||||
Threshold Level |
172.80 | 172.80 | ||||
Is the hypothetical Ending Value greater than the Threshold Level? |
NO | YES | ||||
Return of the Index (excluding any dividends) |
10.0000% | 30.0000% | ||||
Return of the Notes |
0.0000% | -10.0000% | ||||
Redemption Amount per Unit |
$10.0000 | $9.0000 |
TS-5
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. |
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
TS-6
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
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 the Pricing Date are as follows:
Company Name | Trading Symbol |
Weights | ||
Beazer Homes USA, Inc. |
BZH | 1.62% | ||
Champion Enterprises, Inc. |
CHB | 6.08% | ||
Centex Corp. |
CTX | 3.04% | ||
DR Horton, Inc. |
DHI | 5.95% | ||
Hovnanian Enterprises, Inc. |
HOV | 3.81% | ||
KB Home |
KBH | 3.16% | ||
Lennar Corp. |
LEN | 4.01% | ||
Masco Corp. |
MAS | 7.69% | ||
MDC Holdings, Inc. |
MDC | 6.19% | ||
Meritage Homes Corporation |
MTH | 0.59% | ||
Pulte Homes |
PHM | 4.41% | ||
PMI Group, Inc. |
PMI | 1.08% | ||
Radian Group, Inc. |
RDN | 0.63% | ||
Ryland Group, Inc. |
RYL | 3.37% | ||
Standard Pacific Corp. |
SPF | 1.07% | ||
Temple Inland, Inc. |
TIN | 2.48% | ||
Toll Brothers, Inc. |
TOL | 8.77% | ||
Trane Inc. |
TT | 11.05% | ||
Vulcan Materials Company |
VMC | 7.67% | ||
Weyerhaeuser Company |
WY | 17.34% |
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 April 2008. This historical monthly 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 the Pricing Date, the closing level of the Index was 144.00.
TS-8
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. 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, 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. Holders 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 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 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
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
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 April 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 SECs public reference facilities or accessed through the SECs 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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 9.45 | |||||||||||
April |
23.42 | April | 32.82 | April | 45.60 | April | 57.63 | April | 33.38 | April | 11.07 | |||||||||||
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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 24.21 | |||||||||||
April |
29.42 | April | 47.95 | April | 57.72 | April | 55.60 | April | 44.77 | April | 20.82 | |||||||||||
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
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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 10.03 | |||||||||||
April |
2.42 | April | 10.89 | April | 9.44 | April | 15.26 | April | 10.28 | April | 10.32 | |||||||||||
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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 15.75 | |||||||||||
April |
11.85 | April | 21.60 | April | 30.50 | April | 30.02 | April | 22.18 | April | 15.49 | |||||||||||
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
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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 10.60 | |||||||||||
April |
19.90 | April | 35.97 | April | 50.77 | April | 39.77 | April | 23.99 | April | 11.82 | |||||||||||
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 Homes 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 | March | 24.73 | |||||||||||
April |
24.64 | April | 34.47 | April | 57.00 | April | 61.57 | April | 44.11 | April | 22.5 | |||||||||||
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
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.
2003 | Closing |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 18.81 | |||||||||||
April |
27.12 | April | 46.85 | April | 51.47 | April | 54.93 | April | 42.71 | April | 18.42 | |||||||||||
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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 19.83 | |||||||||||
April |
21.07 | April | 28.01 | April | 31.49 | April | 31.90 | April | 27.21 | April | 18.21 | |||||||||||
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
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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 43.79 | |||||||||||
April |
29.31 | April | 47.53 | April | 65.38 | April | 57.78 | April | 51.26 | April | 43.58 | |||||||||||
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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 19.32 | |||||||||||
April |
19.08 | April | 33.93 | April | 63.29 | April | 65.58 | April | 34.81 | April | 18.97 | |||||||||||
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
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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 5.82 | |||||||||||
April |
30.82 | April | 43.03 | April | 35.16 | April | 46.15 | April | 48.47 | April | 5.63 | |||||||||||
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. 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.
2003 | Closing |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 14.55 | |||||||||||
April |
14.50 | April | 24.59 | April | 35.73 | April | 37.35 | April | 26.90 | April | 13.04 | |||||||||||
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
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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 6.57 | |||||||||||
April |
39.70 | April | 46.51 | April | 44.43 | April | 62.72 | April | 58.11 | April | 5.40 | |||||||||||
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. 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.
2003 | Closing |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 32.89 | |||||||||||
April |
27.12 | April | 39.48 | April | 61.40 | April | 63.11 | April | 44.30 | April | 31.98 | |||||||||||
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
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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 4.86 | |||||||||||
April |
15.13 | April | 25.22 | April | 35.81 | April | 31.71 | April | 20.85 | April | 5.06 | |||||||||||
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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 12.72 | |||||||||||
April |
13.30 | April | 18.14 | April | 19.82 | April | 27.28 | April | 34.80 | April | 11.67 | |||||||||||
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
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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 23.48 | |||||||||||
April |
11.63 | April | 19.79 | April | 37.90 | April | 32.15 | April | 29.78 | April | 22.64 | |||||||||||
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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 45.90 | |||||||||||
April |
16.71 | April | 24.68 | April | 31.47 | April | 30.64 | April | 38.76 | April | 46.51 | |||||||||||
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
VULCAN MATERIALS COMPANY
Vulcan Materials Company and its subsidiaries are principally engaged in the production, distribution and sale of construction aggregates, including crushed stone sand and gravel, rock asphalt, concrete and cement, and other construction materials and related services.
2003 | Closing |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 66.40 | |||||||||||
April |
34.97 | April | 46.24 | April | 53.04 | April | 84.96 | April | 123.67 | April | 68.82 | |||||||||||
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 |
2004 |
Closing |
2005 |
Closing |
2006 |
Closing |
2007 |
Closing |
2008 |
Closing | |||||||||||
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 | March | 65.04 | |||||||||||
April |
49.59 | April | 59.20 | April | 68.61 | April | 70.47 | April | 79.22 | April | 63.88 | |||||||||||
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