Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.44(-1.87%)
Sep 24, 2003	23.48	23.66	23.22	23.21	50,300	-0.18(-0.79%)
Sep 23, 2003	23.18	23.52	23.12	23.39	38,800	+0.21(+0.91%)
Sep 22, 2003	23.32	23.35	23.12	23.18	63,400	-0.27(-1.13%)
Sep 19, 2003	23.32	23.46	23.32	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	+0.25(+1.11%)
Sep 12, 2003	23.09	23.09	22.88	22.93	62,500	-0.16(-0.69%)
Sep 11, 2003	22.38	23.14	22.38	23.09	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	23.32	23.52	23.12	23.50	42,700	+0.20(+0.86%)
Sep 03, 2003	22.82	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	+0.11(+0.52%)
Aug 26, 2003	22.12	22.21	21.85	22.18	74,100	+0.03(+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	22.07	22.16	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	21.43	21.95	21.43	21.91	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	22.02	21.40	21.93	101,300	+0.28(+1.27%)
Aug 01, 2003	21.93	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	-0.18(-0.76%)
Jul 25, 2003	22.70	23.00	22.52	22.93	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	22.93	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	24.23	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	24.18	24.59	24.12	24.20	110,400	-0.10(-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	26.18	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	26.43	26.43	25.65	26.18	103,800	-0.25(-0.96%)
Jul 08, 2003	25.60	26.57	25.56	26.43	164,800	+0.88(+3.46%)
Jul 07, 2003	25.39	25.84	25.35	25.55	91,800	+0.36(+1.43%)
Jul 03, 2003	25.02	25.18	24.93	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	24.82	25.30	24.77	25.07	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	24.32	24.32	185,600	-0.62(-2.51%)
Jun 24, 2003	23.63	25.00	23.30	24.95	386,000	+1.32(+5.61%)
Jun 23, 2003	24.95	24.95	23.50	23.62	348,300	-1.32(-5.31%)
Jun 20, 2003	25.65	25.65	24.63	24.95	159,000	-0.78(-3.03%)
Jun 19, 2003	26.43	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	25.82	26.70	197,200	+0.46(+1.75%)
Jun 16, 2003	25.43	26.38	25.32	26.24	121,500	+0.93(+3.67%)
Jun 13, 2003	25.88	25.90	24.85	25.31	146,100	-0.87(-3.30%)
Jun 12, 2003	26.12	26.24	25.25	26.18	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	23.93	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%)
Jun 02, 2003	24.25	24.40	23.96	24.02	129,400	+0.43(+1.80%)
May 30, 2003	22.98	24.00	22.90	23.59	205,900	+0.59(+2.57%)
May 29, 2003	23.62	23.84	22.92	23.00	323,100	+0.29(+1.28%)
May 28, 2003	22.48	22.88	22.45	22.71	234,500	+0.39(+1.77%)
May 27, 2003	21.50	22.49	21.50	22.32	347,900	+0.96(+4.52%)
May 23, 2003	20.20	21.45	20.20	21.35	254,000	+1.15(+5.69%)
May 22, 2003	19.80	20.35	19.62	20.20	159,800	+0.50(+2.54%)
May 21, 2003	19.83	19.83	19.40	19.70	42,200	-0.13(-0.66%)
May 20, 2003	19.65	19.98	19.63	19.83	40,200	+0.17(+0.89%)
May 19, 2003	19.82	19.85	19.30	19.66	43,400	-0.29(-1.43%)
May 16, 2003	20.12	20.22	19.57	19.94	87,100	-0.50(-2.47%)
May 15, 2003	20.45	20.63	20.41	20.45	43,800	+0.05(+0.22%)
May 14, 2003	20.88	20.88	20.40	20.40	50,900	-0.48(-2.30%)
May 13, 2003	20.70	20.99	20.57	20.88	98,800	+0.18(+0.87%)
May 12, 2003	20.50	20.75	20.32	20.70	141,500	+0.45(+2.22%)
May 09, 2003	19.80	20.30	19.79	20.25	112,500	+0.50(+2.53%)
May 08, 2003	19.23	20.27	19.20	19.75	151,000	+0.43(+2.20%)
May 07, 2003	19.16	19.32	18.85	19.32	79,900	+0.18(+0.91%)
May 06, 2003	19.02	19.20	18.98	19.15	46,600	+0.02(+0.13%)
May 05, 2003	19.06	19.27	18.90	19.12	87,200	+0.12(+0.66%)
May 02, 2003	19.00	19.12	18.95	19.00	120,200	+0.00(+0.00%)
May 01, 2003	19.16	19.16	18.75	19.00	66,200	-0.07(-0.39%)
Apr 30, 2003	19.12	19.20	19.00	19.07	113,500	-0.05(-0.26%)
Apr 29, 2003	19.34	19.41	19.02	19.12	111,100	-0.11(-0.60%)
Apr 28, 2003	19.55	19.57	19.19	19.24	134,200	-0.31(-1.59%)
Apr 25, 2003	20.10	20.18	19.52	19.55	125,000	-0.55(-2.74%)
Apr 24, 2003	19.95	20.18	19.90	20.10	143,600	+0.28(+1.39%)
Apr 23, 2003	19.62	19.85	19.62	19.82	77,100	+0.27(+1.41%)
Apr 22, 2003	19.25	19.60	19.15	19.55	57,000	+0.30(+1.56%)
Apr 21, 2003	19.02	19.25	19.00	19.25	41,000	+0.30(+1.58%)
Apr 17, 2003	18.75	19.17	18.68	18.95	53,800	+0.32(+1.74%)
Apr 16, 2003	18.17	18.83	18.17	18.62	147,200	+0.45(+2.48%)
Apr 15, 2003	18.25	18.25	17.86	18.18	89,200	-0.07(-0.41%)
Apr 14, 2003	18.20	18.25	18.18	18.25	27,800	+0.09(+0.52%)
Apr 11, 2003	18.20	18.38	18.00	18.16	32,600	+0.01(+0.03%)
Apr 10, 2003	18.00	18.25	17.93	18.15	32,100	+0.16(+0.89%)
Apr 09, 2003	18.20	18.25	17.99	17.99	33,200	-0.14(-0.74%)
Apr 08, 2003	18.15	18.25	17.95	18.12	52,200	-0.02(-0.14%)
Apr 07, 2003	18.25	18.65	18.11	18.15	49,400	+0.30(+1.68%)
Apr 04, 2003	17.82	18.27	17.50	17.85	48,400	+0.05(+0.28%)
Apr 03, 2003	18.00	18.35	17.79	17.80	70,100	+0.00(+0.00%)
Apr 02, 2003	16.86	17.95	16.86	17.80	114,700	+0.99(+5.89%)
Apr 01, 2003	16.77	16.85	16.52	16.81	48,000	+0.04(+0.27%)
Mar 31, 2003	16.73	16.86	16.45	16.77	39,500	-0.09(-0.50%)
Mar 28, 2003	16.81	16.85	16.65	16.85	15,500	+0.04(+0.24%)
Mar 27, 2003	16.74	16.85	16.50	16.81	35,300	-0.05(-0.33%)
Mar 26, 2003	16.98	16.99	16.54	16.86	45,900	-0.11(-0.65%)
Mar 25, 2003	16.62	17.00	16.38	16.98	51,400	+0.08(+0.47%)
Mar 24, 2003	17.00	17.00	16.65	16.89	32,100	-0.41(-2.40%)
Mar 21, 2003	16.80	17.32	16.80	17.31	46,600	+0.63(+3.81%)
Mar 20, 2003	16.73	16.97	16.50	16.68	67,100	-0.05(-0.30%)
Mar 19, 2003	16.30	16.88	16.30	16.73	49,500	+0.46(+2.86%)
Mar 18, 2003	16.61	16.66	16.05	16.26	39,900	-0.35(-2.11%)
Mar 17, 2003	16.16	16.67	15.99	16.61	52,600	+0.45(+2.82%)
Mar 14, 2003	16.10	16.55	15.80	16.16	111,000	+0.16(+0.97%)
Mar 13, 2003	15.50	16.00	15.12	16.00	79,300	+0.93(+6.17%)
Mar 12, 2003	14.96	15.15	14.88	15.07	23,500	+0.12(+0.80%)
Mar 11, 2003	14.75	15.15	14.75	14.95	41,200	+0.12(+0.84%)
Mar 10, 2003	15.13	15.13	14.76	14.82	69,400	-0.31(-2.02%)
Mar 07, 2003	14.80	15.31	14.62	15.13	74,200	+0.25(+1.65%)
Mar 06, 2003	15.26	15.27	14.55	14.88	133,000	-0.50(-3.25%)
Mar 05, 2003	14.50	15.45	14.50	15.38	154,400	+0.76(+5.20%)
Mar 04, 2003	15.88	15.93	14.55	14.62	137,700	-1.45(-9.05%)
Mar 03, 2003	15.79	16.30	15.79	16.08	54,900	+0.28(+1.77%)
Feb 28, 2003	15.70	15.80	15.60	15.80	77,700	+0.05(+0.32%)
Feb 27, 2003	16.02	16.20	15.50	15.75	120,100	-0.27(-1.72%)
Feb 26, 2003	16.30	16.40	16.02	16.02	47,600	-0.33(-1.99%)
Feb 25, 2003	16.12	16.55	16.02	16.35	46,200	+0.20(+1.21%)
Feb 24, 2003	16.14	16.20	16.10	16.16	42,600	-0.03(-0.19%)
Feb 21, 2003	15.95	16.27	15.86	16.18	47,300	+0.31(+1.95%)
Feb 20, 2003	15.93	16.09	15.82	15.88	47,500	-0.05(-0.31%)
Feb 19, 2003	16.08	16.35	15.88	15.93	42,800	-0.28(-1.73%)
Feb 18, 2003	15.70	16.30	15.48	16.20	44,100	+0.62(+3.98%)
Feb 14, 2003	15.45	15.75	15.43	15.59	34,100	+0.19(+1.23%)
Feb 13, 2003	15.37	15.39	15.25	15.39	40,400	-0.10(-0.61%)
Feb 12, 2003	15.80	15.80	15.45	15.49	33,900	-0.26(-1.65%)
Feb 11, 2003	16.40	16.40	15.56	15.75	75,700	-0.56(-3.43%)
Feb 10, 2003	15.80	16.31	15.63	16.31	74,100	+0.56(+3.56%)
Feb 07, 2003	16.50	16.52	15.63	15.75	43,900	-0.69(-4.20%)
Feb 06, 2003	16.88	17.00	16.20	16.44	76,200	-0.31(-1.85%)
Feb 05, 2003	16.30	16.75	16.25	16.75	67,400	+0.55(+3.40%)
Feb 04, 2003	16.20	16.34	15.99	16.20	63,700	-0.05(-0.34%)
Feb 03, 2003	16.43	16.50	16.00	16.25	113,700	-0.19(-1.16%)
Jan 31, 2003	16.25	16.45	15.71	16.45	91,700	+0.14(+0.89%)
Jan 30, 2003	16.43	16.46	16.11	16.30	66,600	-0.18(-1.06%)
Jan 29, 2003	16.07	16.48	15.90	16.48	58,800	+0.40(+2.49%)
Jan 28, 2003	16.02	16.34	15.62	16.07	105,000	+0.13(+0.85%)
Jan 27, 2003	16.61	16.95	15.65	15.94	195,100	-0.67(-4.00%)
Jan 24, 2003	17.32	17.32	16.15	16.61	178,900	-0.82(-4.71%)
Jan 23, 2003	17.95	18.02	17.25	17.43	78,700	-0.43(-2.38%)
Jan 22, 2003	17.02	17.85	16.90	17.85	67,000	+0.70(+4.08%)
Jan 21, 2003	17.70	17.71	17.07	17.15	59,400	-0.34(-1.94%)
Jan 17, 2003	17.90	17.90	17.36	17.49	38,100	-0.46(-2.56%)
Jan 16, 2003	17.99	18.10	17.65	17.95	92,500	-0.01(-0.06%)
Jan 15, 2003	17.50	18.05	17.02	17.96	121,800	+0.57(+3.25%)
Jan 14, 2003	18.15	18.15	17.38	17.39	54,000	-0.75(-4.16%)
Jan 13, 2003	18.40	18.50	17.85	18.15	66,600	-0.25(-1.36%)
Jan 10, 2003	18.30	18.50	18.10	18.40	62,500	+0.05(+0.27%)
Jan 09, 2003	18.38	18.93	18.35	18.35	83,000	+0.10(+0.55%)
Jan 08, 2003	17.58	18.50	17.52	18.25	104,100	+0.68(+3.84%)
Jan 07, 2003	17.25	17.70	17.10	17.57	80,900	+0.08(+0.46%)
Jan 06, 2003	17.50	17.57	17.20	17.50	48,000	-0.00(-0.03%)
Jan 03, 2003	17.68	17.92	17.27	17.50	62,000	-0.17(-0.96%)
Jan 02, 2003	16.88	17.95	16.73	17.67	113,800	+0.85(+5.02%)
Dec 31, 2002	16.73	16.95	16.45	16.82	86,700	-0.07(-0.38%)
Dec 30, 2002	17.15	17.15	16.68	16.89	72,800	-0.30(-1.75%)
Dec 27, 2002	17.15	17.40	17.05	17.19	53,800	-0.02(-0.12%)
Dec 26, 2002	16.70	17.25	16.70	17.21	102,400	+0.46(+2.75%)
Dec 24, 2002	16.82	17.00	16.75	16.75	12,300	-0.05(-0.33%)
Dec 23, 2002	17.00	17.06	16.59	16.80	38,600	-0.20(-1.15%)
Dec 20, 2002	16.91	17.16	16.35	17.00	71,500	+0.09(+0.56%)
Dec 19, 2002	16.70	17.10	16.50	16.91	56,000	+0.21(+1.23%)
Dec 18, 2002	16.77	16.88	16.45	16.70	56,400	-0.06(-0.36%)
Dec 17, 2002	17.15	17.20	16.68	16.76	113,900	+0.11(+0.66%)
Dec 16, 2002	16.50	17.00	16.30	16.65	126,000	+0.90(+5.71%)
Dec 13, 2002	16.08	16.50	15.68	15.75	131,600	-0.32(-2.02%)
Dec 12, 2002	15.68	16.54	15.60	16.07	99,400	+0.35(+2.26%)
Dec 11, 2002	15.68	15.93	15.41	15.72	53,900	+0.04(+0.29%)
Dec 10, 2002	15.62	15.90	15.40	15.68	101,500	+0.10(+0.64%)
Dec 09, 2002	15.30	15.81	15.30	15.57	134,200	+0.27(+1.80%)
Dec 06, 2002	15.00	15.38	14.79	15.30	106,200	+0.05(+0.33%)
Dec 05, 2002	15.25	15.40	14.72	15.25	103,400	+0.00(+0.00%)
Dec 04, 2002	15.57	15.57	15.07	15.25	176,900	-0.32(-2.09%)
Dec 03, 2002	16.20	16.20	15.53	15.57	148,000	-0.62(-3.86%)
Dec 02, 2002	16.70	16.80	16.20	16.20	61,600	-0.35(-2.11%)
Nov 29, 2002	16.95	17.00	16.52	16.55	22,000	-0.45(-2.65%)
Nov 27, 2002	16.35	17.12	16.35	17.00	76,000	+0.67(+4.10%)
Nov 26, 2002	17.00	17.05	16.25	16.33	91,300	-0.67(-3.94%)
Nov 25, 2002	16.02	17.10	16.02	17.00	102,000	+0.90(+5.59%)
Nov 22, 2002	15.90	16.30	15.70	16.10	107,600	+0.19(+1.16%)
Nov 21, 2002	15.57	16.25	15.57	15.91	94,900	+0.54(+3.55%)
Nov 20, 2002	16.23	16.40	15.25	15.37	363,000	-0.86(-5.27%)
Nov 19, 2002	16.55	16.60	16.23	16.23	92,400	-0.32(-1.93%)
Nov 18, 2002	16.87	16.96	16.46	16.55	116,300	-0.20(-1.22%)
Nov 15, 2002	16.73	16.90	16.62	16.75	109,200	-0.05(-0.30%)
Nov 14, 2002	16.45	16.93	16.40	16.80	140,500	+0.60(+3.70%)
Nov 13, 2002	16.05	16.46	15.93	16.20	91,300	+0.15(+0.93%)
Nov 12, 2002	16.15	16.40	15.79	16.05	229,700	+0.12(+0.75%)
Nov 11, 2002	16.49	16.55	15.72	15.93	258,700	-0.43(-2.66%)
Nov 08, 2002	17.99	17.99	16.13	16.36	351,100	-1.62(-9.01%)
Nov 07, 2002	20.50	20.50	17.95	17.98	278,700	-2.50(-12.23%)
Nov 06, 2002	20.27	20.62	19.65	20.49	168,200	+0.31(+1.56%)
Nov 05, 2002	20.80	20.80	19.95	20.18	81,700	-0.57(-2.75%)
Nov 04, 2002	20.40	21.10	20.15	20.75	101,200	+0.55(+2.70%)
Nov 01, 2002	19.94	20.32	19.72	20.20	111,900	+0.20(+1.00%)
Oct 31, 2002	20.02	20.48	19.99	20.00	89,700	-0.02(-0.12%)
Oct 30, 2002	20.43	20.59	19.88	20.02	203,500	-0.38(-1.86%)
Oct 29, 2002	19.95	20.41	19.84	20.41	130,500	+0.41(+2.03%)
Oct 28, 2002	20.50	20.60	19.80	20.00	198,000	+0.11(+0.58%)
Oct 25, 2002	18.66	19.95	18.50	19.89	150,500	+1.10(+5.86%)
Oct 24, 2002	19.62	19.66	18.66	18.79	99,400	-0.31(-1.62%)
Oct 23, 2002	18.30	19.24	18.20	19.09	151,700	+0.70(+3.78%)
Oct 22, 2002	19.39	19.39	18.34	18.40	84,500	-1.19(-6.05%)
Oct 21, 2002	18.50	19.69	18.20	19.59	108,600	+1.09(+5.86%)
Oct 18, 2002	18.66	18.66	18.02	18.50	72,800	-0.20(-1.07%)
Oct 17, 2002	17.38	18.70	17.38	18.70	143,700	+2.07(+12.48%)
Oct 16, 2002	17.38	17.68	16.59	16.62	102,700	-1.23(-6.91%)
Oct 15, 2002	16.80	18.00	16.62	17.86	96,400	+1.56(+9.60%)
Oct 14, 2002	16.12	16.62	15.90	16.30	57,600	+0.05(+0.28%)
Oct 11, 2002	15.70	16.75	15.70	16.25	103,000	+0.85(+5.52%)
Oct 10, 2002	15.07	15.65	14.45	15.40	890,000	+0.28(+1.82%)
Oct 09, 2002	16.18	16.44	15.10	15.12	158,100	-1.18(-7.24%)
Oct 08, 2002	15.85	16.60	15.50	16.30	141,700	+0.46(+2.87%)
Oct 07, 2002	16.62	16.77	15.80	15.85	203,100	-0.80(-4.80%)
Oct 04, 2002	17.75	17.75	16.25	16.65	99,200	-0.98(-5.56%)
Oct 03, 2002	18.57	18.60	17.55	17.63	137,500	-0.94(-5.06%)
Oct 02, 2002	18.12	18.80	17.75	18.57	82,500	+0.32(+1.75%)

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.