Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	32.79	33.66	32.70	33.32	84,117	+0.50(+1.52%)
Aug 30, 2004	33.34	33.34	32.51	32.82	60,556	-0.57(-1.70%)
Aug 27, 2004	33.31	33.44	32.84	33.39	51,032	+0.02(+0.07%)
Aug 26, 2004	32.89	33.37	32.87	33.36	55,443	+0.42(+1.29%)
Aug 25, 2004	33.61	33.61	32.13	32.94	96,148	-0.52(-1.56%)
Aug 24, 2004	33.64	33.76	32.91	33.46	61,860	-0.03(-0.09%)
Aug 23, 2004	33.36	33.64	32.95	33.49	114,596	+0.18(+0.54%)
Aug 20, 2004	32.91	33.31	32.84	33.31	51,533	+0.34(+1.03%)
Aug 19, 2004	33.10	33.24	32.91	32.97	71,986	-0.38(-1.14%)
Aug 18, 2004	33.01	33.41	32.77	33.35	67,374	+0.34(+1.03%)
Aug 17, 2004	32.70	33.40	32.64	33.01	135,450	+0.48(+1.49%)
Aug 16, 2004	31.56	32.53	31.51	32.53	118,406	+0.84(+2.66%)
Aug 13, 2004	31.39	31.99	31.39	31.69	108,981	+0.42(+1.34%)
Aug 12, 2004	32.17	32.22	30.97	31.27	105,573	-0.98(-3.03%)
Aug 11, 2004	32.02	32.27	31.73	32.25	123,118	+0.15(+0.47%)
Aug 10, 2004	31.14	32.27	31.14	32.10	198,613	+0.97(+3.11%)
Aug 09, 2004	31.33	31.69	31.04	31.13	74,994	-0.20(-0.64%)
Aug 06, 2004	31.64	32.04	31.32	31.33	142,167	-0.31(-0.99%)
Aug 05, 2004	31.92	32.14	31.54	31.64	168,736	+0.02(+0.08%)
Aug 04, 2004	31.02	31.86	30.92	31.62	140,162	+0.45(+1.46%)
Aug 03, 2004	31.32	31.35	30.92	31.16	112,992	-0.25(-0.81%)
Aug 02, 2004	30.77	31.54	30.57	31.42	105,673	+0.55(+1.78%)
Jul 30, 2004	30.77	31.12	30.56	30.87	83,616	+0.17(+0.57%)
Jul 29, 2004	30.67	30.75	29.94	30.70	143,771	+0.17(+0.57%)
Jul 28, 2004	30.76	30.83	29.79	30.52	127,730	-0.29(-0.94%)
Jul 27, 2004	30.37	30.88	30.10	30.81	206,935	+0.69(+2.28%)
Jul 26, 2004	30.42	30.77	29.92	30.12	275,412	-0.30(-0.98%)
Jul 23, 2004	29.91	30.67	29.46	30.42	320,629	+0.40(+1.33%)
Jul 22, 2004	30.25	30.96	29.79	30.02	399,232	-0.35(-1.15%)
Jul 21, 2004	32.77	32.97	30.17	30.37	568,971	-3.13(-9.33%)
Jul 20, 2004	33.26	33.66	32.61	33.50	174,451	-0.21(-0.64%)
Jul 19, 2004	34.09	34.46	33.21	33.71	110,987	-0.38(-1.13%)
Jul 16, 2004	33.84	34.26	33.84	34.10	45,317	+0.51(+1.51%)
Jul 15, 2004	33.71	34.16	33.59	33.59	75,896	+0.12(+0.37%)
Jul 14, 2004	33.91	34.16	33.32	33.46	85,120	-0.47(-1.38%)
Jul 13, 2004	33.81	34.36	33.71	33.93	109,784	+0.27(+0.80%)
Jul 12, 2004	33.26	33.68	32.91	33.66	70,682	+0.44(+1.34%)
Jul 09, 2004	33.39	33.60	33.12	33.22	84,418	+0.10(+0.32%)
Jul 08, 2004	34.39	34.39	32.98	33.11	151,291	-1.28(-3.71%)
Jul 07, 2004	34.91	35.13	34.17	34.39	132,342	+0.18(+0.52%)
Jul 06, 2004	34.76	34.91	34.02	34.21	76,598	-0.55(-1.58%)
Jul 02, 2004	34.34	34.98	34.29	34.76	79,706	+0.85(+2.50%)
Jul 01, 2004	34.32	34.34	33.74	33.91	69,680	-0.40(-1.16%)
Jun 30, 2004	33.94	34.41	33.94	34.31	114,696	+0.36(+1.07%)
Jun 29, 2004	33.94	34.22	33.61	33.95	87,827	-0.16(-0.48%)
Jun 28, 2004	35.01	35.06	34.00	34.11	89,230	-0.75(-2.15%)
Jun 25, 2004	35.08	35.39	34.76	34.86	118,506	-0.20(-0.58%)
Jun 24, 2004	34.41	35.93	34.41	35.06	170,340	+0.65(+1.90%)
Jun 23, 2004	33.71	34.51	33.71	34.41	68,376	+0.70(+2.07%)
Jun 22, 2004	33.08	33.72	32.98	33.71	135,751	+0.62(+1.88%)
Jun 21, 2004	32.98	33.21	32.82	33.09	62,561	+0.10(+0.30%)
Jun 18, 2004	33.25	33.42	32.86	32.99	89,832	-0.21(-0.65%)
Jun 17, 2004	32.64	33.49	32.54	33.20	119,408	+0.64(+1.96%)
Jun 16, 2004	32.84	33.77	32.49	32.57	150,790	-0.15(-0.46%)
Jun 15, 2004	32.86	33.31	32.52	32.72	121,113	+0.32(+1.00%)
Jun 14, 2004	33.26	33.26	32.18	32.39	91,536	-0.83(-2.49%)
Jun 10, 2004	33.24	33.51	32.77	33.22	151,592	-0.02(-0.06%)
Jun 09, 2004	34.04	34.04	33.09	33.24	135,951	-0.92(-2.70%)
Jun 08, 2004	34.75	34.75	33.51	34.16	116,000	-0.84(-2.41%)
Jun 07, 2004	33.67	35.21	33.66	35.00	142,268	+1.39(+4.12%)
Jun 04, 2004	33.44	33.86	33.36	33.62	154,499	+0.25(+0.75%)
Jun 03, 2004	33.79	33.79	33.34	33.37	52,435	-0.47(-1.39%)
Jun 02, 2004	34.09	34.19	33.29	33.84	74,994	-0.25(-0.73%)
Jun 01, 2004	34.06	34.36	33.63	34.09	118,306	+0.08(+0.23%)
May 28, 2004	34.38	34.49	33.99	34.01	60,757	-0.37(-1.07%)
May 27, 2004	34.01	34.54	33.96	34.38	78,503	+0.49(+1.44%)
May 26, 2004	33.98	34.22	33.26	33.89	191,495	-0.21(-0.63%)
May 25, 2004	32.51	34.21	32.35	34.10	142,869	+1.52(+4.65%)
May 24, 2004	31.94	32.67	31.94	32.59	100,159	+0.79(+2.49%)
May 21, 2004	31.19	31.99	31.12	31.79	142,368	+0.60(+1.92%)
May 20, 2004	31.25	31.42	30.66	31.19	143,671	+0.00(+0.02%)
May 19, 2004	31.27	31.67	31.03	31.19	179,865	-0.08(-0.27%)
May 18, 2004	31.38	31.42	30.82	31.27	166,330	+0.19(+0.61%)
May 17, 2004	31.52	31.82	30.94	31.08	172,145	-0.44(-1.39%)
May 14, 2004	31.35	32.07	30.91	31.52	113,994	+0.29(+0.94%)
May 13, 2004	31.12	31.62	30.57	31.23	143,671	-0.04(-0.13%)
May 12, 2004	30.57	31.36	29.65	31.27	220,370	+0.57(+1.87%)
May 11, 2004	30.27	30.88	30.23	30.70	144,373	+0.47(+1.57%)
May 10, 2004	30.17	30.92	29.38	30.22	255,160	-0.85(-2.73%)
May 07, 2004	33.91	34.01	30.62	31.07	346,095	-3.09(-9.05%)
May 06, 2004	34.64	35.11	33.92	34.16	163,121	-0.66(-1.90%)
May 05, 2004	34.25	34.97	34.25	34.82	190,593	+0.66(+1.94%)
May 04, 2004	33.72	34.78	33.34	34.16	199,014	+0.44(+1.32%)
May 03, 2004	33.84	33.99	33.48	33.72	120,411	-0.12(-0.35%)
Apr 30, 2004	33.58	34.22	33.44	33.84	140,363	+0.30(+0.89%)
Apr 29, 2004	34.01	34.46	33.15	33.54	141,465	-0.45(-1.32%)
Apr 28, 2004	35.03	35.08	33.97	33.99	156,605	-1.05(-2.99%)
Apr 27, 2004	34.81	35.53	34.67	35.03	317,220	+0.32(+0.93%)
Apr 26, 2004	34.41	35.05	34.38	34.71	167,132	+0.30(+0.87%)
Apr 23, 2004	34.76	34.76	34.28	34.41	188,186	-0.45(-1.29%)
Apr 22, 2004	33.76	34.91	33.54	34.86	348,401	+1.45(+4.33%)
Apr 21, 2004	33.16	33.91	32.77	33.41	235,409	+0.58(+1.78%)
Apr 20, 2004	33.79	33.91	32.79	32.83	159,713	-0.96(-2.83%)
Apr 19, 2004	33.91	33.91	33.46	33.79	65,770	-0.12(-0.37%)
Apr 16, 2004	33.81	34.06	33.76	33.91	209,441	+0.36(+1.07%)
Apr 15, 2004	34.34	34.43	33.25	33.55	220,971	-0.48(-1.41%)
Apr 14, 2004	34.41	34.41	33.71	34.03	252,854	-0.37(-1.09%)
Apr 13, 2004	35.93	35.93	34.16	34.41	230,797	-1.53(-4.25%)
Apr 12, 2004	35.84	36.06	35.61	35.93	187,184	+0.09(+0.25%)
Apr 08, 2004	36.13	36.41	35.81	35.84	185,078	-0.11(-0.32%)
Apr 07, 2004	35.88	36.11	35.51	35.96	144,874	+0.07(+0.21%)
Apr 06, 2004	35.61	36.03	35.61	35.88	203,827	+0.29(+0.81%)
Apr 05, 2004	35.81	36.08	35.13	35.59	273,708	-0.31(-0.88%)
Apr 02, 2004	36.85	36.85	35.85	35.91	151,993	-1.07(-2.90%)
Apr 01, 2004	37.15	37.25	36.66	36.98	121,113	-0.05(-0.13%)
Mar 31, 2004	37.28	37.80	37.03	37.03	111,187	-0.25(-0.68%)
Mar 30, 2004	36.58	37.28	36.36	37.28	103,467	+0.67(+1.84%)
Mar 29, 2004	36.85	37.08	36.36	36.61	107,277	-0.24(-0.66%)
Mar 26, 2004	36.03	37.03	36.01	36.85	70,983	+0.85(+2.35%)
Mar 25, 2004	36.03	36.51	35.90	36.01	124,923	+0.05(+0.14%)
Mar 24, 2004	35.93	36.07	35.66	35.96	209,341	+0.18(+0.50%)
Mar 23, 2004	36.53	36.61	35.56	35.78	138,959	-0.63(-1.73%)
Mar 22, 2004	37.08	37.08	36.41	36.41	113,393	-0.81(-2.17%)
Mar 19, 2004	37.06	37.47	36.80	37.21	92,439	+0.16(+0.43%)
Mar 18, 2004	36.98	37.25	36.63	37.05	96,048	-0.05(-0.13%)
Mar 17, 2004	37.12	37.75	36.70	37.10	216,760	-0.01(-0.03%)
Mar 16, 2004	37.04	37.15	36.38	37.11	108,881	+0.20(+0.54%)
Mar 15, 2004	37.43	37.75	36.65	36.91	116,300	-0.74(-1.96%)
Mar 12, 2004	37.23	37.65	36.66	37.65	91,937	+0.47(+1.26%)
Mar 11, 2004	36.94	38.00	36.36	37.18	113,192	+0.22(+0.59%)
Mar 10, 2004	37.65	38.56	36.94	36.96	113,794	-0.63(-1.68%)
Mar 09, 2004	38.75	38.75	37.35	37.60	122,115	-0.90(-2.34%)
Mar 08, 2004	39.08	39.61	38.09	38.50	120,311	-0.57(-1.47%)
Mar 05, 2004	38.43	39.72	38.35	39.07	74,292	+0.64(+1.67%)
Mar 04, 2004	37.70	38.68	37.68	38.43	91,837	+0.61(+1.61%)
Mar 03, 2004	38.50	38.50	37.60	37.82	140,162	-0.78(-2.02%)
Mar 02, 2004	38.50	39.00	38.20	38.60	128,131	+0.04(+0.12%)
Mar 01, 2004	37.44	38.60	37.44	38.55	129,334	+1.61(+4.36%)
Feb 27, 2004	36.56	37.31	36.51	36.94	85,721	+0.39(+1.06%)
Feb 26, 2004	34.98	36.56	34.81	36.56	159,312	+1.10(+3.11%)
Feb 25, 2004	35.08	35.76	34.65	35.45	120,812	+0.47(+1.34%)
Feb 24, 2004	34.67	35.21	34.62	34.98	91,436	+0.32(+0.92%)
Feb 23, 2004	34.76	34.96	34.51	34.67	92,739	+0.01(+0.01%)
Feb 20, 2004	35.29	35.29	34.54	34.66	148,283	-0.63(-1.78%)
Feb 19, 2004	36.03	36.03	35.01	35.29	123,118	-0.53(-1.48%)
Feb 18, 2004	35.46	35.87	35.13	35.82	177,960	+0.00(+0.00%)
Feb 17, 2004	35.46	36.08	35.45	35.82	177,559	+0.83(+2.37%)
Feb 13, 2004	35.28	35.40	34.93	34.99	131,139	+0.02(+0.06%)
Feb 12, 2004	34.56	35.48	34.33	34.97	178,862	+0.34(+0.99%)
Feb 11, 2004	33.29	34.88	32.96	34.63	141,465	+1.34(+4.01%)
Feb 10, 2004	33.26	33.41	33.08	33.29	88,027	+0.02(+0.08%)
Feb 09, 2004	33.11	33.56	33.11	33.26	70,582	+0.40(+1.21%)
Feb 06, 2004	32.33	33.04	32.33	32.86	159,412	+0.75(+2.33%)
Feb 05, 2004	31.97	32.22	31.67	32.12	60,055	+0.20(+0.63%)
Feb 04, 2004	32.27	32.29	31.84	31.92	144,774	-0.44(-1.36%)
Feb 03, 2004	32.42	32.74	32.32	32.36	113,493	-0.26(-0.81%)
Feb 02, 2004	32.37	33.01	31.92	32.62	115,899	+0.25(+0.79%)
Jan 30, 2004	32.29	32.67	31.87	32.37	115,899	+0.03(+0.08%)
Jan 29, 2004	33.01	33.21	31.50	32.34	215,256	-0.17(-0.54%)
Jan 28, 2004	34.05	34.06	32.42	32.52	191,495	-1.53(-4.50%)
Jan 27, 2004	34.00	34.26	33.83	34.05	195,505	+0.05(+0.15%)
Jan 26, 2004	33.86	34.21	33.61	34.00	121,815	+0.14(+0.41%)
Jan 23, 2004	33.87	34.14	33.37	33.86	163,523	-0.09(-0.26%)
Jan 22, 2004	33.60	34.21	33.41	33.95	283,132	+0.53(+1.60%)
Jan 21, 2004	32.42	33.45	32.34	33.41	1,029,262	+2.02(+6.43%)
Jan 20, 2004	30.95	31.44	30.92	31.39	161,517	+0.44(+1.43%)
Jan 16, 2004	31.45	31.52	30.86	30.95	129,434	-0.32(-1.04%)
Jan 15, 2004	31.42	31.57	30.80	31.27	91,637	+0.15(+0.50%)
Jan 14, 2004	30.67	31.28	30.47	31.12	134,648	+0.85(+2.82%)
Jan 13, 2004	30.38	30.92	29.48	30.27	140,162	-0.10(-0.34%)
Jan 12, 2004	31.08	31.74	30.25	30.37	237,414	-0.59(-1.90%)
Jan 09, 2004	30.40	31.26	30.05	30.96	182,171	+1.14(+3.81%)
Jan 08, 2004	31.80	31.80	29.63	29.82	383,091	-2.09(-6.56%)
Jan 07, 2004	31.64	32.20	31.12	31.92	272,404	+0.28(+0.88%)
Jan 06, 2004	30.72	31.92	30.62	31.64	218,164	+0.92(+2.99%)
Jan 05, 2004	32.42	32.67	30.45	30.72	424,498	-1.68(-5.19%)
Jan 02, 2004	33.07	33.09	32.32	32.40	155,702	-0.67(-2.02%)
Dec 31, 2003	34.29	34.29	32.98	33.07	103,968	-1.12(-3.27%)
Dec 30, 2003	34.56	34.56	33.93	34.19	97,051	-0.42(-1.22%)
Dec 29, 2003	33.85	34.71	33.85	34.61	79,004	+0.88(+2.62%)
Dec 26, 2003	33.59	33.84	33.59	33.73	15,840	+0.26(+0.77%)
Dec 24, 2003	33.92	33.92	33.46	33.47	44,515	-0.44(-1.31%)
Dec 23, 2003	33.76	34.06	33.72	33.91	99,858	-0.49(-1.44%)
Dec 22, 2003	32.60	34.62	32.60	34.41	216,961	+1.81(+5.54%)
Dec 19, 2003	32.02	32.60	31.96	32.60	74,492	+0.60(+1.87%)
Dec 18, 2003	31.44	32.03	31.44	32.00	55,643	+0.52(+1.66%)
Dec 17, 2003	30.84	31.43	30.77	31.48	73,490	+0.65(+2.10%)
Dec 16, 2003	30.88	30.92	29.83	30.83	123,118	-0.09(-0.29%)
Dec 15, 2003	31.92	31.92	30.92	30.92	55,944	-0.62(-1.98%)
Dec 12, 2003	31.47	31.77	31.33	31.54	46,420	+0.22(+0.72%)
Dec 11, 2003	30.84	31.37	30.84	31.32	100,359	+0.52(+1.70%)
Dec 10, 2003	31.99	31.99	30.68	30.80	289,448	-1.25(-3.91%)
Dec 09, 2003	32.38	32.38	31.97	32.05	130,236	-0.44(-1.37%)
Dec 08, 2003	31.67	32.57	31.67	32.49	42,710	+0.92(+2.92%)
Dec 05, 2003	31.97	32.09	31.92	31.57	45,116	-0.46(-1.43%)
Dec 04, 2003	32.30	32.48	31.79	32.03	218,765	-0.27(-0.83%)
Dec 03, 2003	32.60	32.76	32.27	32.30	69,680	-0.36(-1.10%)
Dec 02, 2003	32.36	32.64	32.24	32.66	142,669	+0.29(+0.89%)
Dec 01, 2003	31.54	32.51	31.54	32.37	121,915	+0.87(+2.77%)
Nov 28, 2003	31.07	31.52	31.04	31.49	20,653	+0.41(+1.32%)
Nov 26, 2003	31.35	31.35	30.65	31.08	41,908	-0.04(-0.14%)
Nov 25, 2003	31.23	31.23	30.80	31.13	72,587	-0.10(-0.34%)
Nov 24, 2003	30.72	31.39	30.72	31.23	81,310	+0.71(+2.34%)
Nov 21, 2003	30.77	30.87	30.36	30.52	45,016	-0.08(-0.26%)
Nov 20, 2003	30.37	30.74	30.35	30.60	54,340	+0.08(+0.26%)
Nov 19, 2003	30.60	30.96	30.17	30.52	98,554	+0.17(+0.56%)
Nov 18, 2003	29.88	30.94	29.88	30.35	79,605	+0.39(+1.30%)
Nov 17, 2003	29.78	30.03	29.43	29.96	129,535	-0.43(-1.41%)
Nov 14, 2003	31.24	31.24	30.18	30.39	94,344	-0.86(-2.75%)
Nov 13, 2003	30.49	31.28	30.32	31.25	70,783	+0.70(+2.30%)
Nov 12, 2003	30.07	30.70	30.07	30.55	100,159	+0.47(+1.58%)
Nov 11, 2003	30.17	30.37	29.60	30.07	135,851	-0.09(-0.31%)
Nov 10, 2003	30.07	30.29	29.92	30.17	178,361	+0.19(+0.65%)
Nov 07, 2003	29.97	30.22	29.83	29.97	211,747	-0.50(-1.64%)
Nov 06, 2003	30.68	30.87	30.27	30.47	157,106	-0.25(-0.81%)
Nov 05, 2003	29.88	30.79	29.72	30.72	156,103	+0.80(+2.67%)
Nov 04, 2003	29.88	30.28	29.88	29.92	83,415	+0.10(+0.33%)
Nov 03, 2003	29.47	29.82	29.22	29.82	79,576	+0.35(+1.18%)
Oct 31, 2003	29.60	29.61	29.25	29.47	40,103	-0.08(-0.27%)
Oct 30, 2003	29.77	29.77	29.31	29.55	94,544	-0.36(-1.20%)
Oct 29, 2003	29.07	29.91	28.97	29.91	83,716	+0.79(+2.71%)
Oct 28, 2003	28.96	29.25	28.89	29.12	123,820	+0.21(+0.72%)
Oct 27, 2003	28.05	29.12	28.05	28.91	132,743	+0.94(+3.35%)
Oct 24, 2003	28.73	28.73	27.48	27.98	262,980	-0.86(-2.97%)
Oct 23, 2003	27.43	28.84	27.05	28.84	346,295	+0.91(+3.25%)
Oct 22, 2003	27.20	28.13	26.43	27.93	332,059	-0.22(-0.80%)
Oct 21, 2003	27.68	28.18	27.28	28.15	197,911	+1.16(+4.31%)
Oct 20, 2003	27.37	27.38	26.66	26.99	89,431	-0.29(-1.06%)
Oct 17, 2003	27.68	27.68	26.59	27.28	69,981	-0.40(-1.44%)
Oct 16, 2003	27.01	27.72	27.00	27.68	85,521	+0.67(+2.47%)
Oct 15, 2003	28.43	28.43	27.08	27.01	146,478	-1.34(-4.73%)
Oct 14, 2003	28.35	28.70	28.35	28.35	95,948	+0.32(+1.16%)
Oct 13, 2003	27.44	28.26	27.44	28.03	41,407	+0.58(+2.13%)
Oct 10, 2003	27.50	27.50	27.13	27.44	38,198	-0.13(-0.49%)
Oct 09, 2003	26.93	27.98	26.93	27.58	123,419	+0.78(+2.90%)
Oct 08, 2003	26.13	27.21	26.13	26.80	110,786	+0.63(+2.40%)
Oct 07, 2003	26.37	26.41	25.94	26.17	211,146	-0.20(-0.76%)
Oct 06, 2003	26.00	26.74	25.93	26.37	102,866	+0.37(+1.42%)
Oct 03, 2003	26.43	26.43	25.83	26.00	146,579	-0.05(-0.21%)
Oct 02, 2003	25.60	26.23	25.38	26.06	218,765	+1.20(+4.84%)
Oct 01, 2003	23.53	25.05	23.53	24.86	90,433	+1.29(+5.48%)
Sep 30, 2003	23.44	23.66	22.95	23.56	71,986	+0.12(+0.51%)
Sep 29, 2003	22.67	23.44	22.67	23.44	45,216	+0.74(+3.27%)
Sep 26, 2003	22.69	22.89	22.49	22.70	48,726	-0.02(-0.07%)
Sep 25, 2003	23.16	23.25	22.65	22.72	44,916	-0.43(-1.87%)
Sep 24, 2003	23.41	23.59	23.16	23.15	50,430	-0.18(-0.79%)
Sep 23, 2003	23.12	23.45	23.06	23.33	38,900	+0.21(+0.91%)
Sep 22, 2003	23.26	23.29	23.07	23.12	63,564	-0.26(-1.13%)
Sep 19, 2003	23.26	23.40	23.26	23.39	29,977	+0.05(+0.21%)
Sep 18, 2003	23.24	23.37	23.19	23.34	77,400	+0.08(+0.34%)
Sep 17, 2003	23.29	23.53	23.09	23.26	165,026	-0.40(-1.71%)
Sep 16, 2003	23.18	23.73	23.16	23.66	35,792	+0.54(+2.35%)
Sep 15, 2003	22.99	23.31	22.97	23.12	57,749	+0.25(+1.11%)
Sep 12, 2003	23.03	23.03	22.82	22.87	62,662	-0.16(-0.69%)
Sep 11, 2003	22.32	23.08	22.32	23.03	73,590	+0.71(+3.17%)
Sep 10, 2003	22.84	22.84	22.24	22.32	76,999	-0.65(-2.82%)
Sep 09, 2003	23.66	23.66	22.89	22.97	98,053	-0.68(-2.87%)
Sep 08, 2003	23.34	23.93	23.34	23.64	64,667	+0.30(+1.30%)
Sep 05, 2003	23.44	23.68	23.34	23.34	81,711	-0.10(-0.43%)
Sep 04, 2003	23.26	23.46	23.06	23.44	42,810	+0.20(+0.86%)
Sep 03, 2003	22.77	23.24	22.74	23.24	56,245	+0.57(+2.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.