Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.