Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	34.47	34.58	34.08	34.10	60,600	-0.37(-1.07%)
May 27, 2004	34.10	34.62	34.05	34.47	78,300	+0.49(+1.44%)
May 26, 2004	34.06	34.31	33.35	33.97	191,000	-0.22(-0.63%)
May 25, 2004	32.60	34.30	32.43	34.19	142,500	+1.52(+4.65%)
May 24, 2004	32.03	32.76	32.03	32.67	99,900	+0.79(+2.49%)
May 21, 2004	31.27	32.08	31.20	31.88	142,000	+0.60(+1.92%)
May 20, 2004	31.33	31.50	30.74	31.27	143,300	+0.00(+0.02%)
May 19, 2004	31.36	31.75	31.11	31.27	179,400	-0.09(-0.27%)
May 18, 2004	31.46	31.50	30.90	31.36	165,900	+0.19(+0.61%)
May 17, 2004	31.61	31.90	31.02	31.17	171,700	-0.44(-1.39%)
May 14, 2004	31.43	32.15	31.00	31.61	113,700	+0.30(+0.94%)
May 13, 2004	31.20	31.70	30.65	31.31	143,300	-0.04(-0.13%)
May 12, 2004	30.65	31.45	29.73	31.35	219,800	+0.58(+1.87%)
May 11, 2004	30.35	30.96	30.30	30.77	144,000	+0.48(+1.57%)
May 10, 2004	30.25	31.00	29.45	30.30	254,500	-0.85(-2.73%)
May 07, 2004	34.00	34.10	30.70	31.15	345,200	-3.10(-9.05%)
May 06, 2004	34.72	35.20	34.01	34.25	162,700	-0.67(-1.90%)
May 05, 2004	34.33	35.06	34.33	34.92	190,100	+0.67(+1.94%)
May 04, 2004	33.80	34.88	33.42	34.25	198,500	+0.45(+1.32%)
May 03, 2004	33.92	34.08	33.57	33.80	120,100	-0.12(-0.35%)
Apr 30, 2004	33.67	34.31	33.53	33.92	140,000	+0.30(+0.89%)
Apr 29, 2004	34.10	34.55	33.24	33.62	141,100	-0.45(-1.32%)
Apr 28, 2004	35.12	35.17	34.06	34.08	156,200	-1.05(-2.99%)
Apr 27, 2004	34.90	35.62	34.76	35.12	316,400	+0.33(+0.93%)
Apr 26, 2004	34.50	35.14	34.47	34.80	166,700	+0.30(+0.87%)
Apr 23, 2004	34.85	34.85	34.37	34.50	187,700	-0.45(-1.29%)
Apr 22, 2004	33.85	35.00	33.62	34.95	347,500	+1.45(+4.33%)
Apr 21, 2004	33.25	33.99	32.85	33.50	234,800	+0.58(+1.78%)
Apr 20, 2004	33.88	34.00	32.88	32.92	159,300	-0.96(-2.83%)
Apr 19, 2004	34.00	34.00	33.55	33.88	65,600	-0.12(-0.37%)
Apr 16, 2004	33.90	34.15	33.85	34.00	208,900	+0.36(+1.07%)
Apr 15, 2004	34.42	34.52	33.34	33.64	220,400	-0.48(-1.41%)
Apr 14, 2004	34.49	34.49	33.79	34.12	252,200	-0.38(-1.09%)
Apr 13, 2004	36.02	36.02	34.25	34.49	230,200	-1.53(-4.25%)
Apr 12, 2004	35.94	36.15	35.70	36.03	186,700	+0.09(+0.25%)
Apr 08, 2004	36.22	36.50	35.90	35.94	184,600	-0.11(-0.32%)
Apr 07, 2004	35.97	36.20	35.60	36.05	144,500	+0.08(+0.21%)
Apr 06, 2004	35.71	36.12	35.70	35.97	203,300	+0.29(+0.81%)
Apr 05, 2004	35.90	36.17	35.22	35.69	273,000	-0.31(-0.87%)
Apr 02, 2004	36.95	36.95	35.95	36.00	151,600	-1.08(-2.90%)
Apr 01, 2004	37.25	37.35	36.76	37.08	120,800	-0.05(-0.13%)
Mar 31, 2004	37.38	37.90	37.12	37.12	110,900	-0.26(-0.68%)
Mar 30, 2004	36.67	37.38	36.45	37.38	103,200	+0.67(+1.84%)
Mar 29, 2004	36.95	37.17	36.46	36.71	107,000	-0.24(-0.66%)
Mar 26, 2004	36.12	37.13	36.10	36.95	70,800	+0.85(+2.35%)
Mar 25, 2004	36.12	36.60	35.99	36.10	124,600	+0.05(+0.14%)
Mar 24, 2004	36.03	36.16	35.75	36.05	208,800	+0.18(+0.50%)
Mar 23, 2004	36.62	36.70	35.65	35.87	138,600	-0.63(-1.73%)
Mar 22, 2004	37.17	37.17	36.50	36.50	113,100	-0.81(-2.17%)
Mar 19, 2004	37.15	37.57	36.90	37.31	92,200	+0.16(+0.43%)
Mar 18, 2004	37.08	37.35	36.72	37.15	95,800	-0.05(-0.13%)
Mar 17, 2004	37.22	37.85	36.80	37.20	216,200	-0.01(-0.03%)
Mar 16, 2004	37.13	37.24	36.47	37.21	108,600	+0.20(+0.54%)
Mar 15, 2004	37.53	37.85	36.75	37.01	116,000	-0.74(-1.96%)
Mar 12, 2004	37.33	37.75	36.76	37.75	91,700	+0.47(+1.26%)
Mar 11, 2004	37.04	38.10	36.46	37.28	112,900	+0.22(+0.59%)
Mar 10, 2004	37.75	38.67	37.04	37.06	113,500	-0.63(-1.68%)
Mar 09, 2004	38.85	38.85	37.45	37.70	121,800	-0.90(-2.34%)
Mar 08, 2004	39.18	39.71	38.19	38.60	120,000	-0.58(-1.47%)
Mar 05, 2004	38.53	39.83	38.45	39.17	74,100	+0.65(+1.67%)
Mar 04, 2004	37.80	38.78	37.78	38.53	91,600	+0.61(+1.61%)
Mar 03, 2004	38.60	38.60	37.70	37.92	139,800	-0.78(-2.02%)
Mar 02, 2004	38.60	39.10	38.30	38.70	127,800	+0.05(+0.12%)
Mar 01, 2004	37.54	38.70	37.54	38.65	129,000	+1.61(+4.36%)
Feb 27, 2004	36.65	37.41	36.60	37.04	85,500	+0.39(+1.06%)
Feb 26, 2004	35.07	36.65	34.90	36.65	158,900	+1.11(+3.11%)
Feb 25, 2004	35.17	35.85	34.74	35.54	120,500	+0.47(+1.34%)
Feb 24, 2004	34.76	35.30	34.71	35.08	91,200	+0.32(+0.92%)
Feb 23, 2004	34.85	35.05	34.60	34.76	92,500	+0.01(+0.01%)
Feb 20, 2004	35.38	35.38	34.62	34.75	147,900	-0.63(-1.78%)
Feb 19, 2004	36.12	36.12	35.10	35.38	122,800	-0.53(-1.48%)
Feb 18, 2004	35.55	35.96	35.22	35.91	177,500	+0.00(+0.00%)
Feb 17, 2004	35.55	36.17	35.54	35.91	177,100	+0.83(+2.37%)
Feb 13, 2004	35.38	35.49	35.03	35.08	130,800	+0.02(+0.06%)
Feb 12, 2004	34.65	35.57	34.42	35.06	178,400	+0.35(+0.99%)
Feb 11, 2004	33.38	34.97	33.05	34.72	141,100	+1.34(+4.01%)
Feb 10, 2004	33.35	33.50	33.17	33.38	87,800	+0.03(+0.07%)
Feb 09, 2004	33.20	33.65	33.20	33.35	70,400	+0.40(+1.21%)
Feb 06, 2004	32.41	33.12	32.41	32.95	159,000	+0.75(+2.33%)
Feb 05, 2004	32.05	32.30	31.75	32.20	59,900	+0.20(+0.63%)
Feb 04, 2004	32.35	32.38	31.92	32.00	144,400	-0.44(-1.36%)
Feb 03, 2004	32.50	32.83	32.40	32.44	113,200	-0.27(-0.81%)
Feb 02, 2004	32.45	33.10	32.01	32.71	115,600	+0.26(+0.79%)
Jan 30, 2004	32.38	32.75	31.95	32.45	115,600	+0.03(+0.08%)
Jan 29, 2004	33.10	33.30	31.58	32.42	214,700	-0.17(-0.54%)
Jan 28, 2004	34.13	34.15	32.50	32.60	191,000	-1.54(-4.50%)
Jan 27, 2004	34.08	34.35	33.92	34.13	195,000	+0.05(+0.15%)
Jan 26, 2004	33.95	34.30	33.70	34.08	121,500	+0.14(+0.41%)
Jan 23, 2004	33.96	34.22	33.46	33.95	163,100	-0.09(-0.26%)
Jan 22, 2004	33.69	34.29	33.50	34.03	282,400	+0.53(+1.60%)
Jan 21, 2004	32.50	33.53	32.42	33.50	1,026,600	+2.02(+6.43%)
Jan 20, 2004	31.04	31.52	31.00	31.48	161,100	+0.44(+1.43%)
Jan 16, 2004	31.53	31.61	30.94	31.03	129,100	-0.32(-1.04%)
Jan 15, 2004	31.50	31.65	30.88	31.36	91,400	+0.15(+0.50%)
Jan 14, 2004	30.75	31.36	30.55	31.20	134,300	+0.86(+2.82%)
Jan 13, 2004	30.45	31.00	29.56	30.34	139,800	-0.11(-0.34%)
Jan 12, 2004	31.17	31.83	30.33	30.45	236,800	-0.59(-1.90%)
Jan 09, 2004	30.48	31.34	30.13	31.04	181,700	+1.14(+3.81%)
Jan 08, 2004	31.88	31.88	29.70	29.90	382,100	-2.10(-6.56%)
Jan 07, 2004	31.73	32.28	31.20	32.00	271,700	+0.28(+0.88%)
Jan 06, 2004	30.80	32.00	30.70	31.72	217,600	+0.92(+2.99%)
Jan 05, 2004	32.50	32.75	30.52	30.80	423,400	-1.69(-5.19%)
Jan 02, 2004	33.15	33.17	32.40	32.49	155,300	-0.67(-2.02%)
Dec 31, 2003	34.38	34.38	33.06	33.15	103,700	-1.12(-3.27%)
Dec 30, 2003	34.65	34.65	34.01	34.28	96,800	-0.42(-1.22%)
Dec 29, 2003	33.94	34.80	33.94	34.70	78,800	+0.89(+2.62%)
Dec 26, 2003	33.68	33.92	33.68	33.81	15,800	+0.26(+0.77%)
Dec 24, 2003	34.01	34.01	33.55	33.55	44,400	-0.45(-1.31%)
Dec 23, 2003	33.85	34.15	33.81	34.00	99,600	-0.49(-1.43%)
Dec 22, 2003	32.69	34.71	32.69	34.49	216,400	+1.81(+5.54%)
Dec 19, 2003	32.10	32.69	32.04	32.69	74,300	+0.60(+1.87%)
Dec 18, 2003	31.52	32.12	31.52	32.08	55,500	+0.53(+1.66%)
Dec 17, 2003	30.92	31.51	30.84	31.56	73,300	+0.65(+2.10%)
Dec 16, 2003	30.96	31.00	29.91	30.91	122,800	-0.09(-0.29%)
Dec 15, 2003	32.00	32.00	31.00	31.00	55,800	-0.62(-1.98%)
Dec 12, 2003	31.55	31.85	31.42	31.62	46,300	+0.23(+0.72%)
Dec 11, 2003	30.92	31.45	30.92	31.40	100,100	+0.52(+1.70%)
Dec 10, 2003	32.08	32.08	30.75	30.88	288,700	-1.26(-3.91%)
Dec 09, 2003	32.47	32.47	32.05	32.13	129,900	-0.45(-1.37%)
Dec 08, 2003	31.75	32.65	31.75	32.58	42,600	+0.93(+2.92%)
Dec 05, 2003	32.05	32.17	32.00	31.65	45,000	-0.46(-1.43%)
Dec 04, 2003	32.38	32.56	31.88	32.11	218,200	-0.27(-0.83%)
Dec 03, 2003	32.68	32.85	32.35	32.38	69,500	-0.36(-1.10%)
Dec 02, 2003	32.45	32.72	32.32	32.74	142,300	+0.29(+0.89%)
Dec 01, 2003	31.62	32.60	31.62	32.45	121,600	+0.88(+2.77%)
Nov 28, 2003	31.15	31.61	31.12	31.58	20,600	+0.41(+1.32%)
Nov 26, 2003	31.43	31.43	30.73	31.17	41,800	-0.04(-0.14%)
Nov 25, 2003	31.32	31.32	30.88	31.21	72,400	-0.11(-0.34%)
Nov 24, 2003	30.80	31.48	30.80	31.32	81,100	+0.72(+2.34%)
Nov 21, 2003	30.85	30.95	30.43	30.60	44,900	-0.08(-0.26%)
Nov 20, 2003	30.45	30.82	30.43	30.68	54,200	+0.08(+0.26%)
Nov 19, 2003	30.67	31.04	30.25	30.60	98,300	+0.17(+0.56%)
Nov 18, 2003	29.95	31.02	29.95	30.43	79,400	+0.39(+1.30%)
Nov 17, 2003	29.86	30.11	29.50	30.04	129,200	-0.43(-1.41%)
Nov 14, 2003	31.33	31.33	30.26	30.47	94,100	-0.86(-2.74%)
Nov 13, 2003	30.57	31.36	30.40	31.33	70,600	+0.70(+2.30%)
Nov 12, 2003	30.15	30.77	30.15	30.62	99,900	+0.48(+1.58%)
Nov 11, 2003	30.25	30.45	29.68	30.15	135,500	-0.10(-0.31%)
Nov 10, 2003	30.15	30.37	30.00	30.25	177,900	+0.20(+0.65%)
Nov 07, 2003	30.05	30.30	29.91	30.05	211,200	-0.50(-1.64%)
Nov 06, 2003	30.75	30.95	30.35	30.55	156,700	-0.25(-0.81%)
Nov 05, 2003	29.95	30.87	29.80	30.80	155,700	+0.80(+2.67%)
Nov 04, 2003	29.95	30.36	29.95	30.00	83,200	+0.10(+0.33%)
Nov 03, 2003	29.55	29.90	29.30	29.90	79,371	+0.35(+1.18%)
Oct 31, 2003	29.67	29.69	29.33	29.55	40,000	-0.08(-0.27%)
Oct 30, 2003	29.85	29.85	29.39	29.63	94,300	-0.36(-1.20%)
Oct 29, 2003	29.15	29.99	29.05	29.99	83,500	+0.79(+2.71%)
Oct 28, 2003	29.04	29.33	28.96	29.20	123,500	+0.21(+0.72%)
Oct 27, 2003	28.12	29.20	28.12	28.99	132,400	+0.94(+3.35%)
Oct 24, 2003	28.80	28.80	27.55	28.05	262,300	-0.86(-2.97%)
Oct 23, 2003	27.50	28.91	27.12	28.91	345,400	+0.91(+3.25%)
Oct 22, 2003	27.27	28.20	26.50	28.00	331,200	-0.23(-0.80%)
Oct 21, 2003	27.75	28.25	27.35	28.23	197,400	+1.17(+4.31%)
Oct 20, 2003	27.44	27.45	26.73	27.06	89,200	-0.29(-1.06%)
Oct 17, 2003	27.75	27.75	26.66	27.35	69,800	-0.40(-1.44%)
Oct 16, 2003	27.08	27.80	27.08	27.75	85,300	+0.67(+2.47%)
Oct 15, 2003	28.50	28.50	27.15	27.08	146,100	-1.34(-4.73%)
Oct 14, 2003	28.42	28.77	28.42	28.42	95,700	+0.32(+1.16%)
Oct 13, 2003	27.51	28.33	27.51	28.10	41,300	+0.59(+2.13%)
Oct 10, 2003	27.58	27.58	27.20	27.51	38,100	-0.14(-0.49%)
Oct 09, 2003	27.00	28.05	27.00	27.65	123,100	+0.78(+2.90%)
Oct 08, 2003	26.20	27.29	26.20	26.87	110,500	+0.63(+2.40%)
Oct 07, 2003	26.44	26.48	26.00	26.24	210,600	-0.20(-0.76%)
Oct 06, 2003	26.07	26.80	26.00	26.44	102,600	+0.37(+1.42%)
Oct 03, 2003	26.50	26.50	25.89	26.07	146,200	-0.05(-0.21%)
Oct 02, 2003	25.67	26.30	25.45	26.12	218,200	+1.20(+4.84%)
Oct 01, 2003	23.59	25.12	23.59	24.92	90,200	+1.30(+5.48%)
Sep 30, 2003	23.50	23.73	23.00	23.62	71,800	+0.12(+0.51%)
Sep 29, 2003	22.73	23.50	22.73	23.50	45,100	+0.74(+3.27%)
Sep 26, 2003	22.75	22.95	22.55	22.76	48,600	-0.01(-0.07%)
Sep 25, 2003	23.23	23.32	22.70	22.77	44,800	-0.43(-1.87%)
Sep 24, 2003	23.48	23.66	23.22	23.21	50,300	-0.19(-0.79%)
Sep 23, 2003	23.18	23.51	23.12	23.39	38,800	+0.21(+0.91%)
Sep 22, 2003	23.33	23.35	23.12	23.18	63,400	-0.27(-1.13%)
Sep 19, 2003	23.33	23.46	23.33	23.45	29,900	+0.05(+0.21%)
Sep 18, 2003	23.30	23.43	23.25	23.40	77,200	+0.08(+0.34%)
Sep 17, 2003	23.35	23.59	23.15	23.32	164,600	-0.41(-1.71%)
Sep 16, 2003	23.25	23.80	23.22	23.73	35,700	+0.55(+2.35%)
Sep 15, 2003	23.05	23.37	23.02	23.18	57,600	+0.26(+1.11%)
Sep 12, 2003	23.09	23.09	22.88	22.92	62,500	-0.16(-0.69%)
Sep 11, 2003	22.38	23.14	22.38	23.08	73,400	+0.71(+3.17%)
Sep 10, 2003	22.90	22.90	22.30	22.38	76,800	-0.65(-2.82%)
Sep 09, 2003	23.73	23.73	22.95	23.02	97,800	-0.68(-2.87%)
Sep 08, 2003	23.41	23.99	23.41	23.70	64,500	+0.30(+1.30%)
Sep 05, 2003	23.50	23.74	23.40	23.40	81,500	-0.10(-0.43%)
Sep 04, 2003	23.33	23.52	23.12	23.50	42,700	+0.20(+0.86%)
Sep 03, 2003	22.83	23.30	22.80	23.30	56,100	+0.57(+2.53%)
Sep 02, 2003	22.50	22.88	22.45	22.73	67,300	+0.25(+1.09%)
Aug 29, 2003	22.29	22.70	22.20	22.48	40,800	+0.19(+0.85%)
Aug 28, 2003	22.32	22.50	22.20	22.29	41,900	+0.00(+0.00%)
Aug 27, 2003	22.20	22.50	22.15	22.29	52,400	+0.12(+0.52%)
Aug 26, 2003	22.12	22.21	21.85	22.17	74,100	+0.02(+0.11%)
Aug 25, 2003	22.25	22.25	21.85	22.15	75,900	-0.14(-0.63%)
Aug 22, 2003	22.45	22.49	22.20	22.29	80,900	-0.11(-0.49%)
Aug 21, 2003	22.18	22.45	22.18	22.40	55,000	+0.23(+1.06%)
Aug 20, 2003	22.15	22.38	22.08	22.17	63,300	-0.11(-0.49%)
Aug 19, 2003	21.70	22.27	21.70	22.27	201,900	+0.57(+2.65%)
Aug 18, 2003	22.02	22.02	21.25	21.70	247,900	-0.21(-0.98%)
Aug 15, 2003	21.42	21.95	21.42	21.92	26,300	+0.57(+2.67%)
Aug 14, 2003	21.77	21.80	21.00	21.34	222,800	-0.30(-1.39%)
Aug 13, 2003	22.76	22.76	21.64	21.64	173,000	-1.12(-4.90%)
Aug 12, 2003	22.77	22.84	22.34	22.76	61,000	-0.01(-0.04%)
Aug 11, 2003	22.75	22.88	21.98	22.77	72,000	+0.02(+0.09%)
Aug 08, 2003	22.52	22.85	22.40	22.75	54,200	+0.30(+1.34%)
Aug 07, 2003	22.30	22.50	22.15	22.45	107,000	+0.20(+0.90%)
Aug 06, 2003	21.85	22.84	21.85	22.25	130,200	+0.50(+2.28%)
Aug 05, 2003	21.88	22.05	21.66	21.75	116,100	-0.17(-0.78%)
Aug 04, 2003	21.40	22.01	21.40	21.92	101,300	+0.27(+1.27%)
Aug 01, 2003	21.92	21.98	21.65	21.65	89,900	-0.54(-2.43%)
Jul 31, 2003	22.12	22.46	22.00	22.19	142,700	-0.01(-0.05%)
Jul 30, 2003	21.98	22.38	21.94	22.20	183,200	+0.20(+0.91%)
Jul 29, 2003	22.65	22.70	21.95	22.00	182,600	-0.75(-3.30%)
Jul 28, 2003	22.88	23.00	22.70	22.75	90,200	-0.17(-0.76%)
Jul 25, 2003	22.70	23.00	22.52	22.92	124,000	+0.08(+0.35%)
Jul 24, 2003	22.75	23.12	22.75	22.84	170,800	+0.12(+0.53%)
Jul 23, 2003	22.92	23.00	22.60	22.73	196,600	-0.02(-0.11%)
Jul 22, 2003	23.50	23.55	22.36	22.75	338,900	-0.92(-3.89%)
Jul 21, 2003	23.86	24.24	23.35	23.67	112,700	-0.18(-0.75%)
Jul 18, 2003	24.15	24.20	23.38	23.85	116,700	-0.35(-1.47%)
Jul 17, 2003	24.17	24.59	24.12	24.20	110,400	-0.09(-0.39%)
Jul 16, 2003	25.15	25.15	23.55	24.30	344,100	-0.85(-3.38%)
Jul 15, 2003	26.80	27.30	25.15	25.15	194,100	-1.49(-5.59%)
Jul 14, 2003	26.40	27.10	26.35	26.64	77,200	+0.41(+1.56%)
Jul 11, 2003	26.17	26.35	25.98	26.23	57,100	+0.18(+0.69%)
Jul 10, 2003	26.02	26.14	25.60	26.05	83,200	-0.12(-0.48%)
Jul 09, 2003	26.42	26.42	25.65	26.17	103,800	-0.26(-0.96%)
Jul 08, 2003	25.60	26.58	25.56	26.43	164,800	+0.88(+3.46%)
Jul 07, 2003	25.39	25.83	25.35	25.55	91,800	+0.36(+1.43%)
Jul 03, 2003	25.02	25.18	24.92	25.18	56,700	+0.00(+0.02%)
Jul 02, 2003	25.10	25.25	25.00	25.18	88,900	+0.17(+0.68%)
Jul 01, 2003	24.63	25.07	24.25	25.01	124,400	+0.38(+1.54%)
Jun 30, 2003	25.11	25.23	24.38	24.63	191,100	-0.45(-1.77%)
Jun 27, 2003	24.83	25.30	24.77	25.08	169,600	+0.18(+0.70%)
Jun 26, 2003	24.43	25.16	24.11	24.90	104,700	+0.57(+2.36%)
Jun 25, 2003	24.95	25.24	24.33	24.33	185,600	-0.62(-2.51%)
Jun 24, 2003	23.63	25.00	23.30	24.95	386,000	+1.33(+5.61%)
Jun 23, 2003	24.95	24.95	23.50	23.62	348,300	-1.33(-5.31%)
Jun 20, 2003	25.65	25.65	24.63	24.95	159,000	-0.78(-3.03%)
Jun 19, 2003	26.42	26.70	25.66	25.73	162,700	-0.72(-2.72%)
Jun 18, 2003	26.73	26.90	26.30	26.45	287,300	-0.25(-0.94%)
Jun 17, 2003	26.50	26.80	25.83	26.70	197,200	+0.46(+1.75%)
Jun 16, 2003	25.43	26.38	25.33	26.24	121,500	+0.93(+3.67%)
Jun 13, 2003	25.88	25.90	24.85	25.31	146,100	-0.86(-3.30%)
Jun 12, 2003	26.12	26.24	25.25	26.17	225,200	+0.57(+2.25%)
Jun 11, 2003	24.52	25.62	24.50	25.60	217,700	+1.20(+4.92%)
Jun 10, 2003	23.48	24.98	23.46	24.40	292,100	+1.12(+4.81%)
Jun 09, 2003	23.92	23.93	22.81	23.28	159,500	-0.74(-3.10%)
Jun 06, 2003	24.10	24.45	23.90	24.02	170,200	-0.07(-0.27%)
Jun 05, 2003	23.88	24.11	23.60	24.09	154,500	+0.09(+0.37%)
Jun 04, 2003	23.75	24.48	23.75	24.00	138,800	+0.30(+1.29%)
Jun 03, 2003	24.25	24.27	23.38	23.70	106,900	-0.32(-1.33%)

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.