| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 25.45 | 25.77 | 25.45 | 25.69 | 1255200 |
| 2010-03-26 | 25.60 | 25.84 | 25.23 | 25.32 | 1467500 |
| 2010-03-25 | 25.68 | 26.00 | 25.14 | 25.39 | 4728400 |
| 2010-03-24 | 26.54 | 26.96 | 26.37 | 26.73 | 1287300 |
| 2010-03-23 | 25.43 | 26.65 | 25.25 | 26.64 | 1241400 |
| 2010-03-22 | 25.48 | 25.73 | 25.25 | 25.50 | 890300 |
| 2010-03-19 | 25.66 | 25.77 | 25.19 | 25.35 | 1769600 |
| 2010-03-18 | 25.75 | 25.81 | 25.37 | 25.48 | 1003700 |
| 2010-03-17 | 25.75 | 25.83 | 25.50 | 25.57 | 1095500 |
| 2010-03-16 | 25.89 | 25.97 | 25.07 | 25.84 | 1526400 |
| 2010-03-15 | 26.25 | 26.35 | 25.81 | 25.93 | 878600 |
| 2010-03-12 | 26.55 | 26.68 | 26.02 | 26.27 | 1024800 |
| 2010-03-11 | 27.08 | 27.09 | 25.98 | 26.61 | 1641800 |
| 2010-03-10 | 27.43 | 27.52 | 27.04 | 27.07 | 918400 |
| 2010-03-09 | 26.98 | 27.45 | 26.96 | 27.43 | 1383000 |
| 2010-03-08 | 28.10 | 28.39 | 26.86 | 26.96 | 1099800 |
| 2010-03-05 | 27.06 | 28.11 | 27.06 | 28.07 | 1206600 |
| 2010-03-04 | 27.11 | 27.21 | 26.86 | 27.05 | 629400 |
| 2010-03-03 | 27.50 | 27.69 | 26.91 | 27.03 | 1186300 |
| 2010-03-02 | 26.50 | 27.75 | 26.41 | 27.49 | 1780500 |
| 2010-03-01 | 27.19 | 27.40 | 25.49 | 26.55 | 3536000 |
| 2010-02-26 | 26.26 | 27.22 | 26.04 | 27.22 | 2124700 |
| 2010-02-25 | 25.92 | 26.28 | 25.49 | 26.18 | 929500 |
| 2010-02-24 | 26.12 | 26.45 | 26.00 | 26.19 | 520200 |
| 2010-02-23 | 26.34 | 26.38 | 25.69 | 25.88 | 965300 |
| 2010-02-22 | 26.60 | 26.73 | 26.19 | 26.30 | 716100 |
| 2010-02-19 | 26.26 | 26.51 | 26.13 | 26.50 | 1292600 |
| 2010-02-18 | 26.36 | 26.50 | 26.19 | 26.28 | 724500 |
| 2010-02-17 | 26.19 | 26.29 | 25.98 | 26.26 | 744700 |
| 2010-02-16 | 25.98 | 26.09 | 25.63 | 26.07 | 596000 |
| 2010-02-12 | 25.71 | 26.02 | 25.39 | 25.89 | 764400 |
| 2010-02-11 | 25.44 | 26.20 | 25.00 | 25.94 | 1468500 |
|
| Recent Company Events: |
| 15-Jan-10 | WARNER CHILCOTT PLC Files SEC form 8-K, Other Events | | 7-Jan-10 | WARNER CHILCOTT PLC Files SEC form 8-K, Other Events | | 5-Jan-10 | WARNER CHILCOTT PLC Files SEC form 8-K, Other Events | | 31-Dec-09 | WARNER CHILCOTT PLC Files SEC form 8-K, Entry into a Material Definitive Agreement, Creation of a Direct Financial Ob | | 30-Dec-09 | Price hit new 52-week high ($28.56) | | 23-Dec-09 | Price hit new 52-week high ($28.35) | | 18-Dec-09 | WARNER CHILCOTT PLC Files SEC form 8-K, Entry into a Material Definitive Agreement, Creation of a Direct Financial Ob | | 11-Dec-09 | WARNER CHILCOTT PLC Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 10-Dec-09 | Price hit new 52-week high ($27.30) | | 24-Nov-09 | WARNER CHILCOTT PLC Files SEC form 8-K, Entry into a Material Definitive Agreement, Other Events, Financial Statement | | 13-Nov-09 | WARNER CHILCOTT PLC Files SEC form 8-K/A, Other Events, Financial Statements and Exhibits | | 9-Nov-09 | WARNER CHILCOTT PLC Files SEC form 8-K, Results of Operations and Financial Condition, Regulation FD Disclosure, Fina | | 2-Nov-09 | WARNER CHILCOTT PLC Files SEC form 8-K, Entry into a Material Definitive Agreement, Completion of Acquisition or Disp | | 21-Oct-09 | WARNER CHILCOTT PLC Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 16-Oct-09 | WARNER CHILCOTT PLC Files SEC form 8-K, Change in Directors or Principal Officers | | 23-Sep-09 | WARNER CHILCOTT PLC Files SEC form 8-K, Entry into a Material Definitive Agreement, Termination of a Material Definit | | 10-Sep-09 | WARNER CHILCOTT PLC Files SEC form 8-K, Regulation FD Disclosure, Other Events, Financial Statements and Exhibits | | 24-Aug-09 | WARNER CHILCOTT PLC Files SEC form 8-K, Entry into a Material Definitive Agreement, Other Events, Financial Statement | | 21-Aug-09 | WARNER CHILCOTT LTD Files SEC form 8-K, Entry into a Material Definitive Agreement, Notice of Delisting or Failure to | | 7-Aug-09 | WARNER CHILCOTT LTD Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhib | | 6-Aug-09 | WARNER CHILCOTT LTD Files SEC form 8-K, Change in Directors or Principal Officers, Other Events, Financial Statements | | 3-Aug-09 | WARNER CHILCOTT LTD Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 26-Jun-09 | WARNER CHILCOTT LTD Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 11-May-09 | WARNER CHILCOTT LTD Files SEC form 8-K, Results of Operations and Financial Condition, Other Events, Financial Statem | | 4-May-09 | WARNER CHILCOTT LTD Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 20-Mar-09 | WARNER CHILCOTT LTD Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 17-Mar-09 | WARNER CHILCOTT LTD Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 5-Mar-09 | Price hit new 52-week low ($9.73) | | 4-Mar-09 | Price hit new 52-week low ($10.33) | | 3-Mar-09 | Price hit new 52-week low ($10.39) | | 27-Feb-09 | WARNER CHILCOTT LTD Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhib | | 30-Jan-09 | WARNER CHILCOTT LTD Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 16-Jan-09 | WARNER CHILCOTT LTD Files SEC form 8-K, Regulation FD Disclosure, Financial Statements and Exhibits | | 12-Jan-09 | WARNER CHILCOTT LTD Files SEC form 8-K, Regulation FD Disclosure, Financial Statements and Exhibits | | 23-Dec-08 | WARNER CHILCOTT LTD Files SEC form 8-K, Other Events, Financial Statements and Exhibits |
|