Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	73.70	74.01	72.28	72.72	423,400	+0.02(+0.03%)
May 27, 2005	73.40	73.54	72.10	72.70	229,400	-1.23(-1.66%)
May 26, 2005	72.61	74.95	72.61	73.93	437,000	+2.48(+3.47%)
May 25, 2005	74.84	74.89	70.88	71.45	512,000	-2.83(-3.81%)
May 24, 2005	73.60	74.84	72.97	74.28	361,600	+0.17(+0.23%)
May 23, 2005	71.90	75.24	71.48	74.11	520,500	+3.03(+4.26%)
May 20, 2005	72.30	72.30	70.88	71.08	167,700	-1.22(-1.69%)
May 19, 2005	71.64	72.55	70.69	72.30	291,300	+0.50(+0.70%)
May 18, 2005	68.85	72.80	68.85	71.80	551,500	+3.95(+5.82%)
May 17, 2005	67.04	68.20	66.10	67.85	372,200	+0.82(+1.22%)
May 16, 2005	64.00	67.27	64.00	67.03	305,800	+3.09(+4.83%)
May 13, 2005	65.47	66.13	63.61	63.94	285,200	-1.53(-2.34%)
May 12, 2005	67.40	67.40	65.47	65.47	302,200	-1.85(-2.75%)
May 11, 2005	67.35	67.68	66.11	67.32	233,600	+0.34(+0.51%)
May 10, 2005	68.32	68.49	66.65	66.98	288,000	-1.59(-2.32%)
May 09, 2005	68.16	68.72	67.28	68.57	273,900	+0.50(+0.73%)
May 06, 2005	67.44	68.46	66.41	68.07	368,500	+0.82(+1.22%)
May 05, 2005	65.00	67.74	65.00	67.25	461,100	+2.35(+3.62%)
May 04, 2005	63.70	65.24	63.25	64.90	402,200	+0.20(+0.31%)
May 03, 2005	64.25	65.48	64.25	64.70	402,100	+1.12(+1.76%)
May 02, 2005	63.20	63.90	62.74	63.58	199,000	+0.29(+0.46%)
Apr 29, 2005	64.06	64.50	62.06	63.29	605,300	+0.04(+0.06%)
Apr 28, 2005	65.80	66.33	63.25	63.25	583,200	-2.94(-4.44%)
Apr 27, 2005	65.42	67.54	63.91	66.19	662,800	+0.52(+0.79%)
Apr 26, 2005	62.30	68.48	62.29	65.67	1,275,000	+4.87(+8.01%)
Apr 25, 2005	58.90	61.50	58.76	60.80	563,100	+1.46(+2.46%)
Apr 22, 2005	60.99	61.04	58.72	59.34	345,600	-1.65(-2.71%)
Apr 21, 2005	59.50	61.10	59.36	60.99	305,100	+2.11(+3.58%)
Apr 20, 2005	60.50	61.50	58.54	58.88	300,900	-2.55(-4.15%)
Apr 19, 2005	60.00	62.40	59.64	61.43	269,600	+1.01(+1.67%)
Apr 18, 2005	59.85	60.72	59.14	60.42	407,000	+1.57(+2.67%)
Apr 15, 2005	60.73	61.37	58.71	58.85	412,100	-1.63(-2.70%)
Apr 14, 2005	62.52	62.67	60.40	60.48	442,900	-2.03(-3.25%)
Apr 13, 2005	64.15	64.32	61.76	62.51	363,500	-1.56(-2.43%)
Apr 12, 2005	61.00	64.65	61.00	64.07	519,700	+2.79(+4.55%)
Apr 11, 2005	60.74	61.72	60.24	61.28	286,800	+0.42(+0.69%)
Apr 08, 2005	62.00	62.50	60.80	60.86	395,900	+0.35(+0.58%)
Apr 07, 2005	59.55	60.97	59.52	60.51	253,900	+0.91(+1.53%)
Apr 06, 2005	60.21	60.39	59.30	59.60	244,500	-0.86(-1.42%)
Apr 05, 2005	60.90	61.37	60.28	60.46	431,700	+0.22(+0.37%)
Apr 04, 2005	59.00	60.84	58.71	60.24	319,200	+0.79(+1.33%)
Apr 01, 2005	59.50	60.89	58.77	59.45	363,200	+0.53(+0.90%)
Mar 31, 2005	59.10	59.60	58.71	58.92	227,400	+0.57(+0.98%)
Mar 30, 2005	57.60	58.55	57.60	58.35	263,000	+0.73(+1.27%)
Mar 29, 2005	59.45	59.99	57.48	57.62	366,000	-1.97(-3.31%)
Mar 28, 2005	60.10	60.30	58.20	59.59	260,500	-0.11(-0.18%)
Mar 24, 2005	59.00	60.07	59.00	59.70	272,600	+1.08(+1.84%)
Mar 23, 2005	59.59	59.80	58.60	58.62	295,700	-0.97(-1.63%)
Mar 22, 2005	61.50	62.05	59.31	59.59	495,800	-0.31(-0.52%)
Mar 21, 2005	60.31	60.93	59.05	59.90	392,300	-0.40(-0.66%)
Mar 18, 2005	61.16	62.00	59.65	60.30	706,800	-0.85(-1.39%)
Mar 17, 2005	63.47	63.47	60.30	61.15	645,300	-2.07(-3.27%)
Mar 16, 2005	64.70	64.70	61.89	63.22	558,400	+0.21(+0.33%)
Mar 15, 2005	64.70	65.95	62.70	63.01	667,600	-1.42(-2.20%)
Mar 14, 2005	66.31	66.74	63.41	64.43	606,100	-2.04(-3.07%)
Mar 11, 2005	66.53	67.40	65.62	66.47	348,500	-0.63(-0.94%)
Mar 10, 2005	68.28	69.00	66.50	67.10	512,800	-1.47(-2.14%)
Mar 09, 2005	69.99	70.40	67.65	68.57	560,300	-3.33(-4.63%)
Mar 08, 2005	74.06	74.06	71.61	71.90	290,900	-2.16(-2.92%)
Mar 07, 2005	75.34	75.50	73.74	74.06	273,500	-1.28(-1.70%)
Mar 04, 2005	73.30	75.75	73.13	75.34	279,100	+3.04(+4.20%)
Mar 03, 2005	74.50	74.75	72.10	72.30	239,100	-0.80(-1.09%)
Mar 02, 2005	72.67	73.38	71.71	73.10	544,700	-0.57(-0.77%)
Mar 01, 2005	73.80	74.50	73.00	73.67	455,500	+0.44(+0.60%)
Feb 28, 2005	76.15	76.41	72.48	73.23	713,200	-2.87(-3.77%)
Feb 25, 2005	70.85	76.62	70.80	76.10	1,707,200	+5.48(+7.76%)
Feb 24, 2005	68.75	71.00	68.00	70.62	714,000	+1.32(+1.90%)
Feb 23, 2005	70.00	70.06	67.00	69.30	419,300	+0.67(+0.98%)
Feb 22, 2005	71.44	72.38	68.51	68.63	344,800	-2.80(-3.92%)
Feb 18, 2005	72.17	72.17	70.70	71.43	279,100	-0.99(-1.37%)
Feb 17, 2005	72.55	73.49	72.30	72.42	233,900	-0.13(-0.18%)
Feb 16, 2005	72.00	72.56	70.55	72.55	385,900	+1.67(+2.36%)
Feb 15, 2005	72.01	72.19	70.01	70.88	351,000	-1.03(-1.43%)
Feb 14, 2005	71.76	72.55	71.10	71.91	272,700	+0.40(+0.56%)
Feb 11, 2005	70.80	71.84	69.45	71.51	556,200	-1.35(-1.85%)
Feb 10, 2005	71.60	73.31	71.59	72.86	460,300	+1.46(+2.04%)
Feb 09, 2005	74.34	75.15	71.02	71.40	753,700	-2.94(-3.95%)
Feb 08, 2005	72.85	74.47	72.32	74.34	423,800	+1.99(+2.75%)
Feb 07, 2005	72.70	73.55	71.15	72.35	509,800	+0.46(+0.64%)
Feb 04, 2005	69.69	72.00	69.69	71.89	510,800	+2.64(+3.81%)
Feb 03, 2005	68.20	69.53	67.75	69.25	400,800	+0.84(+1.23%)
Feb 02, 2005	68.21	68.63	67.80	68.41	464,700	+0.20(+0.29%)
Feb 01, 2005	66.20	68.22	65.91	68.21	583,800	+3.56(+5.51%)
Jan 31, 2005	63.99	64.80	62.50	64.65	444,200	+0.75(+1.17%)
Jan 28, 2005	62.40	64.38	62.10	63.90	454,800	+1.70(+2.73%)
Jan 27, 2005	63.59	63.60	61.35	62.20	550,200	-2.14(-3.33%)
Jan 26, 2005	62.21	64.65	62.01	64.34	371,000	+2.13(+3.42%)
Jan 25, 2005	61.76	62.62	60.98	62.21	305,500	+0.55(+0.89%)
Jan 24, 2005	61.60	62.39	61.37	61.66	525,800	+0.06(+0.10%)
Jan 21, 2005	62.23	62.95	61.45	61.60	215,900	-0.38(-0.61%)
Jan 20, 2005	63.70	63.70	61.73	61.98	369,100	-1.92(-3.00%)
Jan 19, 2005	64.00	65.12	62.81	63.90	373,000	+0.28(+0.44%)
Jan 18, 2005	63.20	64.05	62.50	63.62	309,200	+1.12(+1.79%)
Jan 14, 2005	61.51	62.91	60.21	62.50	329,900	+1.49(+2.44%)
Jan 13, 2005	60.50	62.00	60.04	61.01	503,800	+1.26(+2.11%)
Jan 12, 2005	59.46	60.02	58.51	59.75	487,800	+0.04(+0.07%)
Jan 11, 2005	59.39	60.19	58.62	59.71	531,800	-0.18(-0.30%)
Jan 10, 2005	56.05	60.55	55.88	59.89	684,300	+3.99(+7.15%)
Jan 07, 2005	55.75	56.24	55.58	55.90	256,500	+0.45(+0.80%)
Jan 06, 2005	54.00	55.67	53.92	55.45	303,100	+1.65(+3.07%)
Jan 05, 2005	54.38	55.06	53.42	53.80	251,300	-1.08(-1.96%)
Jan 04, 2005	55.87	56.35	54.18	54.88	382,800	-1.05(-1.87%)
Jan 03, 2005	56.00	56.35	55.26	55.92	197,000	-0.43(-0.76%)
Dec 31, 2004	56.52	56.92	56.31	56.35	89,600	-0.05(-0.09%)
Dec 30, 2004	56.38	56.49	56.02	56.40	65,800	+0.15(+0.27%)
Dec 29, 2004	56.50	57.00	55.67	56.25	144,500	-0.25(-0.44%)
Dec 28, 2004	54.92	56.50	54.81	56.50	170,800	+1.95(+3.57%)
Dec 27, 2004	55.84	56.12	54.38	54.55	129,400	-1.20(-2.14%)
Dec 23, 2004	56.31	56.45	55.45	55.74	111,300	-0.57(-1.00%)
Dec 22, 2004	55.69	56.73	55.62	56.31	174,700	+0.63(+1.13%)
Dec 21, 2004	56.06	56.49	55.44	55.68	156,300	-0.38(-0.69%)
Dec 20, 2004	54.10	57.16	53.98	56.06	482,800	+1.96(+3.63%)
Dec 17, 2004	54.95	55.16	54.02	54.10	307,200	-0.62(-1.14%)
Dec 16, 2004	54.62	54.90	53.50	54.73	231,100	+0.11(+0.19%)
Dec 15, 2004	53.00	54.92	52.78	54.62	245,300	+1.84(+3.50%)
Dec 14, 2004	52.79	53.08	52.08	52.77	165,200	-0.77(-1.43%)
Dec 13, 2004	54.02	54.44	53.01	53.54	122,100	-0.66(-1.23%)
Dec 10, 2004	51.31	54.47	50.90	54.20	226,400	+3.52(+6.93%)
Dec 09, 2004	50.25	51.26	50.23	50.69	139,700	+1.01(+2.03%)
Dec 08, 2004	49.16	49.68	48.91	49.68	153,100	+0.77(+1.56%)
Dec 07, 2004	49.78	49.78	48.89	48.91	125,200	-0.87(-1.74%)
Dec 06, 2004	50.12	50.67	49.51	49.78	145,100	-0.47(-0.94%)
Dec 03, 2004	48.42	50.64	48.42	50.25	244,700	+2.58(+5.40%)
Dec 02, 2004	48.20	48.83	47.40	47.67	189,300	-0.48(-0.99%)
Dec 01, 2004	46.80	48.45	46.58	48.15	192,200	+1.35(+2.88%)
Nov 30, 2004	46.67	47.12	46.41	46.80	127,700	-0.07(-0.15%)
Nov 29, 2004	47.73	47.73	46.50	46.87	156,400	-0.93(-1.95%)
Nov 26, 2004	48.20	48.23	47.77	47.80	39,900	-0.40(-0.83%)
Nov 24, 2004	47.94	48.65	47.65	48.20	92,100	+0.16(+0.33%)
Nov 23, 2004	47.31	48.17	46.64	48.04	200,000	+0.78(+1.65%)
Nov 22, 2004	46.75	47.67	46.58	47.26	190,800	+0.70(+1.49%)
Nov 19, 2004	47.67	47.80	46.40	46.56	118,400	-1.11(-2.32%)
Nov 18, 2004	47.42	47.76	47.07	47.67	84,400	+0.37(+0.78%)
Nov 17, 2004	46.83	47.66	46.56	47.30	148,500	+0.60(+1.28%)
Nov 16, 2004	47.77	47.77	46.50	46.70	211,800	-1.07(-2.24%)
Nov 15, 2004	46.98	48.52	46.70	47.77	196,900	+1.11(+2.37%)
Nov 12, 2004	45.50	46.98	45.25	46.66	130,200	+1.33(+2.93%)
Nov 11, 2004	45.73	45.85	45.00	45.34	137,900	-0.34(-0.74%)
Nov 10, 2004	45.70	45.90	45.33	45.67	117,200	-0.03(-0.05%)
Nov 09, 2004	44.35	46.10	44.35	45.70	461,900	+0.97(+2.16%)
Nov 08, 2004	44.88	45.33	44.60	44.73	221,200	+0.06(+0.13%)
Nov 05, 2004	45.38	45.50	44.20	44.67	224,500	-0.70(-1.54%)
Nov 04, 2004	45.76	45.76	44.48	45.38	215,000	-0.38(-0.83%)
Nov 03, 2004	45.90	46.03	45.12	45.76	122,300	+0.30(+0.67%)
Nov 02, 2004	45.47	45.94	44.77	45.45	175,500	-0.01(-0.02%)
Nov 01, 2004	44.34	45.80	44.31	45.46	342,900	+1.11(+2.50%)
Oct 29, 2004	44.00	44.95	43.77	44.35	198,600	+0.12(+0.28%)
Oct 28, 2004	43.64	45.23	43.61	44.23	353,500	-0.06(-0.15%)
Oct 27, 2004	42.25	44.42	42.02	44.29	473,600	+2.67(+6.42%)
Oct 26, 2004	38.25	42.83	38.25	41.62	493,900	+3.77(+9.97%)
Oct 25, 2004	37.75	38.40	37.40	37.84	154,400	+0.42(+1.12%)
Oct 22, 2004	37.30	37.92	36.98	37.42	98,400	+0.12(+0.32%)
Oct 21, 2004	36.90	37.60	36.80	37.30	62,500	+0.41(+1.11%)
Oct 20, 2004	36.80	37.40	36.34	36.90	123,400	+0.03(+0.07%)
Oct 19, 2004	37.12	37.74	36.86	36.87	163,700	-0.26(-0.69%)
Oct 18, 2004	36.30	37.58	35.80	37.12	183,400	+0.82(+2.26%)
Oct 15, 2004	36.16	36.60	36.08	36.30	181,000	+0.26(+0.71%)
Oct 14, 2004	36.91	37.48	35.80	36.05	187,800	-0.91(-2.45%)
Oct 13, 2004	37.60	37.62	36.38	36.95	112,200	-0.65(-1.72%)
Oct 12, 2004	36.83	37.94	36.77	37.60	133,600	+0.65(+1.75%)
Oct 11, 2004	37.10	37.17	36.58	36.95	58,300	-0.05(-0.12%)
Oct 08, 2004	37.08	37.54	36.59	37.00	114,700	+0.09(+0.26%)
Oct 07, 2004	37.74	37.74	36.74	36.91	118,900	-0.84(-2.21%)
Oct 06, 2004	37.27	38.15	37.10	37.74	189,800	+0.37(+0.98%)
Oct 05, 2004	38.00	38.01	36.88	37.38	268,500	-1.17(-3.04%)
Oct 04, 2004	39.91	40.19	38.17	38.55	154,400	-1.35(-3.40%)
Oct 01, 2004	40.00	40.20	39.48	39.90	122,600	+0.60(+1.53%)
Sep 30, 2004	38.53	39.50	38.46	39.30	67,600	+0.77(+2.00%)
Sep 29, 2004	38.85	39.17	38.20	38.53	81,600	-0.22(-0.57%)
Sep 28, 2004	39.15	39.32	38.66	38.75	60,100	-0.38(-0.96%)
Sep 27, 2004	38.82	39.81	38.35	39.12	123,600	+0.30(+0.79%)
Sep 24, 2004	39.20	39.48	38.41	38.82	117,500	-0.27(-0.70%)
Sep 23, 2004	39.18	39.28	38.90	39.09	83,300	-0.09(-0.22%)
Sep 22, 2004	39.00	39.52	38.73	39.18	97,600	+0.18(+0.46%)
Sep 21, 2004	38.50	39.58	38.26	39.00	237,900	+0.92(+2.43%)
Sep 20, 2004	38.48	38.52	37.85	38.08	208,900	-0.28(-0.74%)
Sep 17, 2004	38.75	39.17	38.36	38.36	209,400	-0.23(-0.60%)
Sep 16, 2004	36.75	38.62	36.35	38.59	349,900	+2.73(+7.61%)
Sep 15, 2004	35.31	36.06	35.10	35.86	88,900	+0.42(+1.19%)
Sep 14, 2004	35.42	35.48	34.98	35.44	44,200	+0.02(+0.04%)
Sep 13, 2004	35.07	35.60	34.93	35.42	54,400	+0.42(+1.21%)
Sep 10, 2004	35.08	35.25	34.65	35.00	60,800	-0.05(-0.14%)
Sep 09, 2004	34.55	35.23	34.55	35.05	58,400	+0.57(+1.67%)
Sep 08, 2004	34.89	35.02	34.48	34.48	61,800	-0.46(-1.33%)
Sep 07, 2004	34.29	35.38	34.25	34.94	79,700	+0.90(+2.64%)
Sep 03, 2004	34.10	34.35	33.95	34.04	30,700	-0.24(-0.70%)
Sep 02, 2004	33.96	34.31	33.91	34.28	30,400	+0.30(+0.90%)
Sep 01, 2004	33.35	34.08	33.17	33.98	55,300	+0.57(+1.71%)
Aug 31, 2004	32.88	33.74	32.78	33.41	83,900	+0.50(+1.52%)
Aug 30, 2004	33.42	33.42	32.59	32.91	60,400	-0.57(-1.70%)
Aug 27, 2004	33.40	33.52	32.92	33.48	50,900	+0.02(+0.07%)
Aug 26, 2004	32.98	33.45	32.96	33.45	55,300	+0.43(+1.29%)
Aug 25, 2004	33.70	33.70	32.22	33.02	95,900	-0.52(-1.56%)
Aug 24, 2004	33.73	33.85	33.00	33.55	61,700	-0.03(-0.09%)
Aug 23, 2004	33.45	33.73	33.04	33.58	114,300	+0.18(+0.54%)
Aug 20, 2004	33.00	33.40	32.92	33.40	51,400	+0.34(+1.03%)
Aug 19, 2004	33.19	33.33	33.00	33.06	71,800	-0.38(-1.14%)
Aug 18, 2004	33.10	33.50	32.85	33.44	67,200	+0.34(+1.03%)
Aug 17, 2004	32.78	33.48	32.73	33.10	135,100	+0.48(+1.49%)
Aug 16, 2004	31.64	32.62	31.59	32.62	118,100	+0.85(+2.66%)
Aug 13, 2004	31.48	32.08	31.48	31.77	108,700	+0.42(+1.34%)
Aug 12, 2004	32.26	32.30	31.05	31.35	105,300	-0.98(-3.03%)
Aug 11, 2004	32.10	32.35	31.82	32.33	122,800	+0.15(+0.47%)
Aug 10, 2004	31.22	32.35	31.22	32.18	198,100	+0.97(+3.11%)
Aug 09, 2004	31.41	31.77	31.12	31.21	74,800	-0.20(-0.64%)
Aug 06, 2004	31.73	32.12	31.41	31.41	141,800	-0.32(-0.99%)
Aug 05, 2004	32.00	32.23	31.62	31.73	168,300	+0.03(+0.08%)
Aug 04, 2004	31.10	31.95	31.00	31.70	139,800	+0.45(+1.46%)
Aug 03, 2004	31.40	31.43	31.00	31.25	112,700	-0.25(-0.81%)
Aug 02, 2004	30.85	31.62	30.64	31.50	105,400	+0.55(+1.78%)
Jul 30, 2004	30.85	31.20	30.64	30.95	83,400	+0.18(+0.57%)
Jul 29, 2004	30.75	30.82	30.02	30.77	143,400	+0.17(+0.57%)
Jul 28, 2004	30.84	30.91	29.86	30.60	127,400	-0.29(-0.94%)
Jul 27, 2004	30.45	30.96	30.18	30.89	206,400	+0.69(+2.28%)
Jul 26, 2004	30.50	30.85	30.00	30.20	274,700	-0.30(-0.98%)
Jul 23, 2004	29.99	30.75	29.54	30.50	319,800	+0.40(+1.33%)
Jul 22, 2004	30.32	31.04	29.86	30.10	398,200	-0.35(-1.15%)
Jul 21, 2004	32.85	33.06	30.25	30.45	567,500	-3.14(-9.33%)
Jul 20, 2004	33.35	33.75	32.69	33.59	174,000	-0.21(-0.64%)
Jul 19, 2004	34.17	34.55	33.30	33.80	110,700	-0.39(-1.13%)
Jul 16, 2004	33.92	34.34	33.92	34.19	45,200	+0.51(+1.51%)
Jul 15, 2004	33.80	34.24	33.67	33.67	75,700	+0.12(+0.37%)
Jul 14, 2004	34.00	34.25	33.41	33.55	84,900	-0.47(-1.38%)
Jul 13, 2004	33.90	34.45	33.80	34.02	109,500	+0.27(+0.80%)
Jul 12, 2004	33.35	33.77	33.00	33.75	70,500	+0.45(+1.34%)
Jul 09, 2004	33.48	33.69	33.20	33.30	84,200	+0.10(+0.32%)
Jul 08, 2004	34.48	34.48	33.06	33.20	150,900	-1.28(-3.71%)
Jul 07, 2004	35.00	35.22	34.26	34.48	132,000	+0.18(+0.52%)
Jul 06, 2004	34.85	35.00	34.11	34.30	76,400	-0.55(-1.58%)
Jul 02, 2004	34.42	35.07	34.38	34.85	79,500	+0.85(+2.50%)
Jul 01, 2004	34.41	34.42	33.83	34.00	69,500	-0.40(-1.16%)
Jun 30, 2004	34.03	34.50	34.03	34.40	114,400	+0.37(+1.07%)
Jun 29, 2004	34.02	34.30	33.70	34.03	87,600	-0.17(-0.48%)
Jun 28, 2004	35.10	35.15	34.09	34.20	89,000	-0.75(-2.15%)
Jun 25, 2004	35.17	35.48	34.85	34.95	118,200	-0.20(-0.58%)
Jun 24, 2004	34.50	36.02	34.50	35.16	169,900	+0.66(+1.90%)
Jun 23, 2004	33.80	34.60	33.80	34.50	68,200	+0.70(+2.07%)
Jun 22, 2004	33.17	33.81	33.07	33.80	135,400	+0.62(+1.88%)
Jun 21, 2004	33.07	33.30	32.91	33.17	62,400	+0.10(+0.30%)
Jun 18, 2004	33.34	33.51	32.95	33.08	89,600	-0.21(-0.65%)
Jun 17, 2004	32.73	33.58	32.62	33.29	119,100	+0.64(+1.96%)
Jun 16, 2004	32.92	33.85	32.58	32.65	150,400	-0.15(-0.46%)
Jun 15, 2004	32.95	33.40	32.60	32.80	120,800	+0.32(+1.00%)
Jun 14, 2004	33.35	33.35	32.27	32.48	91,300	-0.83(-2.49%)
Jun 10, 2004	33.33	33.60	32.86	33.30	151,200	-0.02(-0.06%)
Jun 09, 2004	34.12	34.12	33.17	33.33	135,600	-0.92(-2.70%)
Jun 08, 2004	34.84	34.84	33.60	34.25	115,700	-0.84(-2.41%)
Jun 07, 2004	33.76	35.30	33.74	35.09	141,900	+1.39(+4.12%)
Jun 04, 2004	33.52	33.95	33.45	33.70	154,100	+0.25(+0.75%)
Jun 03, 2004	33.88	33.88	33.42	33.45	52,300	-0.47(-1.39%)
Jun 02, 2004	34.17	34.27	33.38	33.92	74,800	-0.25(-0.73%)

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.