Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2004	34.15	34.45	33.72	34.17	118,000	+0.08(+0.23%)
May 28, 2004	34.47	34.58	34.08	34.09	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	33.98	191,000	-0.21(-0.63%)
May 25, 2004	32.59	34.30	32.43	34.19	142,500	+1.52(+4.65%)
May 24, 2004	32.02	32.76	32.02	32.67	99,900	+0.80(+2.49%)
May 21, 2004	31.27	32.08	31.20	31.88	142,000	+0.60(+1.92%)
May 20, 2004	31.34	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	31.16	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	+0.47(+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	34.73	35.20	34.01	34.25	162,700	-0.66(-1.90%)
May 05, 2004	34.34	35.06	34.34	34.91	190,100	+0.66(+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	33.66	34.31	33.52	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	+0.59(+1.78%)
Apr 20, 2004	33.88	34.00	32.88	32.91	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	33.84	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	33.80	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	36.02	186,700	+0.09(+0.25%)
Apr 08, 2004	36.23	36.50	35.91	35.94	184,600	-0.11(-0.32%)
Apr 07, 2004	35.98	36.20	35.60	36.05	144,500	+0.07(+0.21%)
Apr 06, 2004	35.70	36.12	35.70	35.98	203,300	+0.29(+0.81%)
Apr 05, 2004	35.90	36.17	35.23	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	37.34	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	+0.68(+1.84%)
Mar 29, 2004	36.95	37.17	36.45	36.70	107,000	-0.25(-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	36.02	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	37.16	37.57	36.90	37.31	92,200	+0.16(+0.43%)
Mar 18, 2004	37.08	37.35	36.73	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	36.48	37.21	108,600	+0.20(+0.54%)
Mar 15, 2004	37.52	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	36.45	37.28	112,900	+0.22(+0.59%)
Mar 10, 2004	37.75	38.66	37.04	37.06	113,500	-0.63(-1.68%)
Mar 09, 2004	38.85	38.85	37.45	37.70	121,800	-0.91(-2.34%)
Mar 08, 2004	39.18	39.71	38.19	38.60	120,000	-0.57(-1.47%)
Mar 05, 2004	38.53	39.83	38.45	39.17	74,100	+0.64(+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	38.66	129,000	+1.62(+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	34.91	36.65	158,900	+1.10(+3.11%)
Feb 25, 2004	35.17	35.85	34.74	35.55	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	35.23	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	35.02	35.08	130,800	+0.02(+0.06%)
Feb 12, 2004	34.65	35.57	34.41	35.06	178,400	+0.34(+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	33.16	33.38	87,800	+0.02(+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	31.93	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	32.70	115,600	+0.25(+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	31.59	32.42	214,700	-0.18(-0.54%)
Jan 28, 2004	34.13	34.15	32.50	32.60	191,000	-1.53(-4.50%)
Jan 27, 2004	34.09	34.35	33.92	34.13	195,000	+0.05(+0.15%)
Jan 26, 2004	33.95	34.30	33.70	34.09	121,500	+0.14(+0.41%)
Jan 23, 2004	33.96	34.23	33.46	33.95	163,100	-0.09(-0.26%)
Jan 22, 2004	33.69	34.30	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	+0.45(+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	+0.16(+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	31.16	31.82	30.32	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	-1.68(-5.19%)
Jan 02, 2004	33.16	33.17	32.41	32.48	155,300	-0.67(-2.02%)
Dec 31, 2003	34.38	34.38	33.06	33.16	103,700	-1.12(-3.27%)
Dec 30, 2003	34.65	34.65	34.02	34.27	96,800	-0.43(-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	32.05	32.69	74,300	+0.60(+1.87%)
Dec 18, 2003	31.52	32.12	31.52	32.09	55,500	+0.53(+1.66%)
Dec 17, 2003	30.93	31.52	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	31.41	31.62	46,300	+0.23(+0.72%)
Dec 11, 2003	30.93	31.45	30.93	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	32.84	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	32.59	31.62	32.45	121,600	+0.88(+2.77%)
Nov 28, 2003	31.15	31.61	31.12	31.57	20,600	+0.41(+1.32%)
Nov 26, 2003	31.43	31.43	30.73	31.16	41,800	-0.05(-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	+0.71(+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	30.68	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	31.32	31.32	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	29.68	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	29.32	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	27.07	27.75	85,300	+0.67(+2.47%)
Oct 15, 2003	28.50	28.50	27.15	27.08	146,100	-1.35(-4.73%)
Oct 14, 2003	28.43	28.77	28.43	28.43	95,700	+0.32(+1.16%)
Oct 13, 2003	27.52	28.34	27.52	28.10	41,300	+0.59(+2.13%)
Oct 10, 2003	27.57	27.57	27.20	27.52	38,100	-0.13(-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	25.66	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	-0.44(-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%)

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.