Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	62.88	63.67	61.41	63.53	452,052	+0.74(+1.17%)
Jan 28, 2005	61.32	63.26	61.02	62.79	462,839	+1.67(+2.73%)
Jan 27, 2005	62.49	62.50	60.28	61.12	559,926	-2.10(-3.33%)
Jan 26, 2005	61.13	63.53	60.93	63.22	377,558	+2.09(+3.42%)
Jan 25, 2005	60.69	61.53	59.92	61.13	310,900	+0.54(+0.89%)
Jan 24, 2005	60.53	61.31	60.30	60.59	535,094	+0.06(+0.10%)
Jan 21, 2005	61.15	61.86	60.38	60.53	219,716	-0.37(-0.61%)
Jan 20, 2005	62.59	62.59	60.66	60.90	375,624	-1.89(-3.00%)
Jan 19, 2005	62.89	63.99	61.72	62.79	379,593	+0.28(+0.44%)
Jan 18, 2005	62.10	62.94	61.41	62.51	314,665	+1.10(+1.79%)
Jan 14, 2005	60.44	61.82	59.16	61.41	335,731	+1.46(+2.44%)
Jan 13, 2005	59.45	60.92	59.00	59.95	512,705	+1.24(+2.11%)
Jan 12, 2005	58.43	58.98	57.49	58.71	496,423	+0.04(+0.07%)
Jan 11, 2005	58.36	59.14	57.60	58.67	541,200	-0.18(-0.30%)
Jan 10, 2005	55.08	59.50	54.91	58.85	696,396	+31.39(+114.30%)
Jan 07, 2005	27.39	27.63	27.30	27.46	522,068	+0.22(+0.80%)
Jan 06, 2005	26.53	27.35	26.49	27.24	616,916	+0.81(+3.07%)
Jan 05, 2005	26.72	27.05	26.25	26.43	511,484	-0.53(-1.96%)
Jan 04, 2005	27.45	27.69	26.62	26.96	779,133	-0.51(-1.87%)
Jan 03, 2005	27.51	27.69	27.15	27.47	400,964	-0.21(-0.76%)
Dec 31, 2004	27.77	27.97	27.67	27.69	182,367	-0.02(-0.09%)
Dec 30, 2004	27.70	27.75	27.53	27.71	133,926	+0.07(+0.27%)
Dec 29, 2004	27.76	28.00	27.35	27.64	294,108	-0.12(-0.44%)
Dec 28, 2004	26.99	27.76	26.93	27.76	347,638	+0.96(+3.57%)
Dec 27, 2004	27.44	27.57	26.72	26.80	263,374	-0.59(-2.14%)
Dec 23, 2004	27.67	27.73	27.24	27.39	226,535	-0.28(-1.00%)
Dec 22, 2004	27.36	27.87	27.33	27.67	355,576	+0.31(+1.13%)
Dec 21, 2004	27.55	27.75	27.24	27.36	318,126	-0.19(-0.69%)
Dec 20, 2004	26.58	28.09	26.52	27.55	982,669	+0.97(+3.63%)
Dec 17, 2004	27.00	27.10	26.54	26.58	625,261	-0.31(-1.14%)
Dec 16, 2004	26.84	26.97	26.29	26.89	470,370	+0.05(+0.19%)
Dec 15, 2004	26.04	26.99	25.93	26.84	499,272	+0.91(+3.50%)
Dec 14, 2004	25.94	26.08	25.59	25.93	336,240	-0.38(-1.43%)
Dec 13, 2004	26.54	26.75	26.04	26.30	248,516	-0.33(-1.23%)
Dec 10, 2004	25.21	26.76	25.01	26.63	460,804	+1.73(+6.93%)
Dec 09, 2004	24.69	25.18	24.68	24.90	284,339	+0.50(+2.03%)
Dec 08, 2004	24.16	24.41	24.03	24.41	311,612	+0.38(+1.56%)
Dec 07, 2004	24.46	24.46	24.02	24.03	254,826	-0.42(-1.74%)
Dec 06, 2004	24.63	24.90	24.32	24.46	295,330	-0.23(-0.94%)
Dec 03, 2004	23.79	24.88	23.79	24.69	498,051	+1.27(+5.40%)
Dec 02, 2004	23.68	23.99	23.29	23.42	385,292	-0.23(-0.99%)
Dec 01, 2004	22.99	23.81	22.88	23.66	391,195	+0.66(+2.88%)
Nov 30, 2004	22.93	23.15	22.80	22.99	259,914	-0.03(-0.15%)
Nov 29, 2004	23.45	23.45	22.85	23.03	318,329	-0.46(-1.95%)
Nov 26, 2004	23.68	23.69	23.47	23.48	81,210	-0.20(-0.83%)
Nov 24, 2004	23.55	23.90	23.41	23.68	187,456	+0.08(+0.33%)
Nov 23, 2004	23.24	23.67	22.91	23.60	407,071	+0.38(+1.65%)
Nov 22, 2004	22.97	23.42	22.88	23.22	388,345	+0.34(+1.49%)
Nov 19, 2004	23.42	23.48	22.80	22.88	240,986	-0.54(-2.32%)
Nov 18, 2004	23.30	23.46	23.13	23.42	171,783	+0.18(+0.78%)
Nov 17, 2004	23.01	23.42	22.88	23.24	302,250	+0.29(+1.28%)
Nov 16, 2004	23.47	23.47	22.85	22.94	431,088	-0.53(-2.24%)
Nov 15, 2004	23.08	23.84	22.94	23.47	400,761	+0.54(+2.37%)
Nov 12, 2004	22.35	23.08	22.23	22.93	265,003	+0.65(+2.93%)
Nov 11, 2004	22.47	22.53	22.11	22.27	280,675	-0.17(-0.74%)
Nov 10, 2004	22.45	22.55	22.27	22.44	238,543	-0.01(-0.05%)
Nov 09, 2004	21.79	22.65	21.79	22.45	940,130	+0.47(+2.16%)
Nov 08, 2004	22.05	22.27	21.92	21.98	450,220	+0.03(+0.13%)
Nov 05, 2004	22.29	22.35	21.71	21.95	456,937	-0.34(-1.54%)
Nov 04, 2004	22.48	22.48	21.85	22.29	437,601	-0.19(-0.83%)
Nov 03, 2004	22.55	22.62	22.17	22.48	248,923	+0.15(+0.67%)
Nov 02, 2004	22.34	22.57	22.00	22.33	357,204	-0.00(-0.02%)
Nov 01, 2004	21.78	22.50	21.77	22.34	697,923	+0.55(+2.50%)
Oct 29, 2004	21.62	22.08	21.51	21.79	404,221	+0.06(+0.28%)
Oct 28, 2004	21.44	22.22	21.43	21.73	719,498	-0.03(-0.15%)
Oct 27, 2004	20.76	21.83	20.65	21.76	963,944	+1.31(+6.42%)
Oct 26, 2004	18.79	21.04	18.79	20.45	1,005,261	+1.85(+9.97%)
Oct 25, 2004	18.55	18.87	18.37	18.59	314,258	+0.21(+1.12%)
Oct 22, 2004	18.33	18.63	18.17	18.39	200,278	+0.06(+0.32%)
Oct 21, 2004	18.13	18.47	18.08	18.33	127,209	+0.20(+1.11%)
Oct 20, 2004	18.08	18.38	17.86	18.13	251,162	+0.01(+0.07%)
Oct 19, 2004	18.24	18.54	18.11	18.11	333,187	-0.13(-0.69%)
Oct 18, 2004	17.84	18.46	17.59	18.24	373,284	+0.40(+2.26%)
Oct 15, 2004	17.76	17.98	17.72	17.84	368,399	+0.13(+0.71%)
Oct 14, 2004	18.13	18.41	17.59	17.71	382,239	-0.44(-2.45%)
Oct 13, 2004	18.48	18.49	17.87	18.16	228,366	-0.32(-1.72%)
Oct 12, 2004	18.10	18.64	18.07	18.47	271,923	+0.32(+1.75%)
Oct 11, 2004	18.23	18.26	17.97	18.16	118,661	-0.02(-0.12%)
Oct 08, 2004	18.22	18.44	17.97	18.18	233,455	+0.05(+0.26%)
Oct 07, 2004	18.54	18.54	18.05	18.13	242,003	-0.41(-2.21%)
Oct 06, 2004	18.31	18.74	18.23	18.54	386,310	+0.18(+0.98%)
Oct 05, 2004	18.67	18.67	18.12	18.36	546,492	-0.57(-3.04%)
Oct 04, 2004	19.61	19.75	18.75	18.94	314,258	-0.67(-3.40%)
Oct 01, 2004	19.65	19.75	19.39	19.60	249,534	+0.29(+1.53%)
Sep 30, 2004	18.93	19.41	18.90	19.31	137,590	+0.38(+2.00%)
Sep 29, 2004	19.09	19.25	18.77	18.93	166,084	-0.11(-0.57%)
Sep 28, 2004	19.23	19.32	18.99	19.04	122,324	-0.18(-0.96%)
Sep 27, 2004	19.07	19.56	18.84	19.22	251,569	+0.15(+0.79%)
Sep 24, 2004	19.26	19.39	18.87	19.07	239,154	-0.14(-0.70%)
Sep 23, 2004	19.25	19.30	19.11	19.21	169,545	-0.04(-0.22%)
Sep 22, 2004	19.16	19.42	19.03	19.25	198,650	+0.09(+0.46%)
Sep 21, 2004	18.92	19.44	18.80	19.16	484,210	+0.45(+2.43%)
Sep 20, 2004	18.90	18.93	18.60	18.71	425,185	-0.14(-0.74%)
Sep 17, 2004	19.04	19.25	18.85	18.85	426,203	-0.11(-0.60%)
Sep 16, 2004	18.06	18.97	17.86	18.96	712,170	+1.34(+7.61%)
Sep 15, 2004	17.35	17.72	17.25	17.62	180,943	+0.21(+1.18%)
Sep 14, 2004	17.40	17.43	17.18	17.41	89,962	+0.01(+0.04%)
Sep 13, 2004	17.23	17.49	17.16	17.40	110,723	+0.21(+1.21%)
Sep 10, 2004	17.23	17.32	17.02	17.20	123,749	-0.02(-0.14%)
Sep 09, 2004	16.97	17.31	16.97	17.22	118,864	+0.28(+1.67%)
Sep 08, 2004	17.14	17.21	16.94	16.94	125,784	-0.23(-1.33%)
Sep 07, 2004	16.85	17.38	16.83	17.17	162,217	+0.44(+2.64%)
Sep 03, 2004	16.76	16.88	16.68	16.72	62,485	-0.12(-0.70%)
Sep 02, 2004	16.68	16.86	16.66	16.84	61,874	+0.15(+0.90%)
Sep 01, 2004	16.39	16.74	16.30	16.69	112,555	+0.28(+1.71%)
Aug 31, 2004	16.15	16.58	16.11	16.41	170,766	+0.25(+1.52%)
Aug 30, 2004	16.42	16.42	16.01	16.17	122,935	-0.28(-1.70%)
Aug 27, 2004	16.41	16.47	16.18	16.45	103,599	+0.01(+0.07%)
Aug 26, 2004	16.20	16.44	16.19	16.43	112,555	+0.21(+1.29%)
Aug 25, 2004	16.56	16.56	15.83	16.23	195,190	-0.26(-1.56%)
Aug 24, 2004	16.57	16.63	16.21	16.48	125,581	-0.01(-0.09%)
Aug 23, 2004	16.43	16.57	16.23	16.50	232,641	+0.09(+0.54%)
Aug 20, 2004	16.21	16.41	16.18	16.41	104,617	+0.17(+1.03%)
Aug 19, 2004	16.31	16.37	16.21	16.24	146,138	-0.19(-1.14%)
Aug 18, 2004	16.26	16.46	16.14	16.43	136,775	+0.17(+1.03%)
Aug 17, 2004	16.11	16.45	16.08	16.26	274,976	+0.24(+1.49%)
Aug 16, 2004	15.55	16.02	15.52	16.02	240,375	+0.42(+2.66%)
Aug 13, 2004	15.46	15.76	15.46	15.61	221,243	+0.21(+1.34%)
Aug 12, 2004	15.85	15.87	15.26	15.40	214,322	-0.48(-3.03%)
Aug 11, 2004	15.77	15.89	15.63	15.88	249,941	+0.07(+0.47%)
Aug 10, 2004	15.34	15.89	15.34	15.81	403,203	+0.48(+3.11%)
Aug 09, 2004	15.43	15.61	15.29	15.33	152,244	-0.10(-0.64%)
Aug 06, 2004	15.59	15.78	15.43	15.43	288,613	-0.15(-0.99%)
Aug 05, 2004	15.72	15.83	15.54	15.59	342,550	+0.01(+0.08%)
Aug 04, 2004	15.28	15.70	15.23	15.57	284,542	+0.22(+1.46%)
Aug 03, 2004	15.43	15.44	15.23	15.35	229,384	-0.13(-0.81%)
Aug 02, 2004	15.16	15.54	15.06	15.48	214,526	+0.27(+1.78%)
Jul 30, 2004	15.16	15.33	15.05	15.21	169,748	+0.09(+0.57%)
Jul 29, 2004	15.11	15.14	14.75	15.12	291,869	+0.09(+0.57%)
Jul 28, 2004	15.15	15.18	14.67	15.03	259,304	-0.14(-0.94%)
Jul 27, 2004	14.96	15.21	14.83	15.18	420,097	+0.34(+2.28%)
Jul 26, 2004	14.99	15.16	14.74	14.84	559,112	-0.15(-0.98%)
Jul 23, 2004	14.73	15.11	14.51	14.99	650,906	+0.20(+1.33%)
Jul 22, 2004	14.90	15.25	14.67	14.79	810,478	-0.17(-1.15%)
Jul 21, 2004	16.14	16.24	14.86	14.96	1,155,064	-1.54(-9.33%)
Jul 20, 2004	16.39	16.58	16.06	16.50	354,151	-0.11(-0.64%)
Jul 19, 2004	16.79	16.97	16.36	16.61	225,313	-0.19(-1.13%)
Jul 16, 2004	16.67	16.87	16.67	16.80	91,998	+0.25(+1.51%)
Jul 15, 2004	16.61	16.83	16.55	16.55	154,076	+0.06(+0.37%)
Jul 14, 2004	16.70	16.83	16.41	16.48	172,801	-0.23(-1.38%)
Jul 13, 2004	16.66	16.92	16.61	16.71	222,871	+0.13(+0.80%)
Jul 12, 2004	16.39	16.59	16.21	16.58	143,492	+0.22(+1.34%)
Jul 09, 2004	16.45	16.55	16.31	16.36	171,376	+0.05(+0.32%)
Jul 08, 2004	16.94	16.94	16.25	16.31	307,135	-0.63(-3.71%)
Jul 07, 2004	17.20	17.30	16.83	16.94	268,666	+0.09(+0.52%)
Jul 06, 2004	17.12	17.20	16.76	16.85	155,501	-0.27(-1.58%)
Jul 02, 2004	16.91	17.23	16.89	17.12	161,810	+0.42(+2.50%)
Jul 01, 2004	16.90	16.91	16.62	16.70	141,457	-0.20(-1.16%)
Jun 30, 2004	16.72	16.95	16.72	16.90	232,844	+0.18(+1.07%)
Jun 29, 2004	16.72	16.85	16.56	16.72	178,297	-0.08(-0.48%)
Jun 28, 2004	17.25	17.27	16.75	16.80	181,146	-0.37(-2.15%)
Jun 25, 2004	17.28	17.43	17.12	17.17	240,578	-0.10(-0.58%)
Jun 24, 2004	16.95	17.70	16.95	17.27	345,806	+0.32(+1.90%)
Jun 23, 2004	16.61	17.00	16.61	16.95	138,811	+0.34(+2.07%)
Jun 22, 2004	16.30	16.61	16.25	16.61	275,587	+0.31(+1.88%)
Jun 21, 2004	16.25	16.36	16.17	16.30	127,006	+0.05(+0.30%)
Jun 18, 2004	16.38	16.46	16.19	16.25	182,367	-0.11(-0.65%)
Jun 17, 2004	16.08	16.50	16.03	16.36	242,410	+0.31(+1.96%)
Jun 16, 2004	16.18	16.63	16.00	16.04	306,117	-0.07(-0.46%)
Jun 15, 2004	16.19	16.41	16.02	16.12	245,870	+0.16(+1.00%)
Jun 14, 2004	16.39	16.39	15.85	15.96	185,827	-0.41(-2.49%)
Jun 10, 2004	16.37	16.51	16.14	16.36	307,745	-0.01(-0.06%)
Jun 09, 2004	16.77	16.77	16.30	16.37	275,994	-0.45(-2.70%)
Jun 08, 2004	17.12	17.12	16.51	16.83	235,490	-0.42(-2.41%)
Jun 07, 2004	16.58	17.34	16.58	17.24	288,816	+0.68(+4.12%)
Jun 04, 2004	16.47	16.68	16.43	16.56	313,648	+0.12(+0.75%)
Jun 03, 2004	16.64	16.65	16.42	16.44	106,449	-0.23(-1.39%)
Jun 02, 2004	16.79	16.84	16.40	16.67	152,244	-0.12(-0.73%)
Jun 01, 2004	16.78	16.93	16.57	16.79	240,171	+0.04(+0.23%)
May 28, 2004	16.93	16.99	16.74	16.75	123,342	-0.18(-1.07%)
May 27, 2004	16.75	17.01	16.73	16.93	159,368	+0.24(+1.44%)
May 26, 2004	16.74	16.86	16.39	16.69	388,752	-0.11(-0.63%)
May 25, 2004	16.01	16.85	15.93	16.80	290,038	+0.75(+4.65%)
May 24, 2004	15.73	16.09	15.73	16.05	203,331	+0.39(+2.49%)
May 21, 2004	15.36	15.76	15.33	15.66	289,020	+0.29(+1.92%)
May 20, 2004	15.40	15.48	15.10	15.37	291,666	+0.00(+0.02%)
May 19, 2004	15.41	15.60	15.28	15.36	365,142	-0.04(-0.27%)
May 18, 2004	15.46	15.48	15.18	15.41	337,665	+0.09(+0.61%)
May 17, 2004	15.53	15.67	15.24	15.31	349,470	-0.22(-1.39%)
May 14, 2004	15.44	15.80	15.23	15.53	231,419	+0.14(+0.94%)
May 13, 2004	15.33	15.57	15.06	15.38	291,666	-0.02(-0.13%)
May 12, 2004	15.06	15.45	14.60	15.40	447,371	+0.28(+1.87%)
May 11, 2004	14.91	15.21	14.89	15.12	293,091	+0.23(+1.57%)
May 10, 2004	14.86	15.23	14.47	14.89	517,997	-0.42(-2.73%)
May 07, 2004	16.70	16.75	15.08	15.30	702,604	-1.52(-9.05%)
May 06, 2004	17.06	17.29	16.71	16.83	331,152	-0.33(-1.91%)
May 05, 2004	16.87	17.23	16.87	17.15	386,921	+0.33(+1.94%)
May 04, 2004	16.61	17.13	16.42	16.83	404,017	+0.22(+1.32%)
May 03, 2004	16.67	16.74	16.49	16.61	244,446	-0.06(-0.35%)
Apr 30, 2004	16.54	16.86	16.47	16.67	284,949	+0.15(+0.89%)
Apr 29, 2004	16.75	16.97	16.33	16.52	287,188	-0.22(-1.32%)
Apr 28, 2004	17.26	17.28	16.73	16.74	317,922	-0.52(-2.99%)
Apr 27, 2004	17.15	17.50	17.08	17.26	643,986	+0.16(+0.93%)
Apr 26, 2004	16.95	17.26	16.94	17.10	339,293	+0.15(+0.87%)
Apr 23, 2004	17.12	17.12	16.89	16.95	382,036	-0.22(-1.29%)
Apr 22, 2004	16.63	17.20	16.52	17.17	707,285	+0.71(+4.33%)
Apr 21, 2004	16.34	16.70	16.14	16.46	477,901	+0.29(+1.78%)
Apr 20, 2004	16.65	16.70	16.15	16.17	324,232	-0.47(-2.83%)
Apr 19, 2004	16.70	16.70	16.48	16.64	133,519	-0.06(-0.37%)
Apr 16, 2004	16.66	16.78	16.63	16.70	425,185	+0.18(+1.07%)
Apr 15, 2004	16.91	16.96	16.38	16.53	448,592	-0.24(-1.41%)
Apr 14, 2004	16.95	16.95	16.60	16.76	513,316	-0.18(-1.09%)
Apr 13, 2004	17.70	17.70	16.83	16.95	468,538	-0.75(-4.25%)
Apr 12, 2004	17.66	17.76	17.54	17.70	380,000	+0.04(+0.25%)
Apr 08, 2004	17.80	17.93	17.64	17.66	375,726	-0.06(-0.32%)
Apr 07, 2004	17.68	17.79	17.49	17.71	294,108	+0.04(+0.21%)
Apr 06, 2004	17.54	17.75	17.54	17.68	413,787	+0.14(+0.81%)
Apr 05, 2004	17.64	17.77	17.31	17.53	555,651	-0.15(-0.87%)
Apr 02, 2004	18.15	18.15	17.66	17.69	308,559	-0.53(-2.90%)
Apr 01, 2004	18.30	18.35	18.06	18.22	245,870	-0.02(-0.13%)
Mar 31, 2004	18.37	18.62	18.24	18.24	225,720	-0.13(-0.68%)
Mar 30, 2004	18.02	18.37	17.91	18.37	210,048	+0.33(+1.84%)
Mar 29, 2004	18.15	18.26	17.91	18.03	217,782	-0.12(-0.66%)
Mar 26, 2004	17.75	18.24	17.74	18.15	144,103	+0.42(+2.35%)
Mar 25, 2004	17.75	17.98	17.68	17.74	253,605	+0.02(+0.14%)
Mar 24, 2004	17.70	17.77	17.56	17.71	424,982	+0.09(+0.50%)
Mar 23, 2004	17.99	18.03	17.52	17.62	282,100	-0.31(-1.73%)
Mar 22, 2004	18.26	18.26	17.93	17.93	230,198	-0.40(-2.17%)
Mar 19, 2004	18.25	18.46	18.13	18.33	187,659	+0.08(+0.43%)
Mar 18, 2004	18.22	18.35	18.04	18.25	194,987	-0.02(-0.13%)
Mar 17, 2004	18.28	18.60	18.08	18.28	440,043	-0.00(-0.03%)
Mar 16, 2004	18.25	18.30	17.92	18.28	221,039	+0.10(+0.54%)
Mar 15, 2004	18.44	18.60	18.06	18.18	236,101	-0.36(-1.96%)
Mar 12, 2004	18.34	18.55	18.06	18.55	186,642	+0.23(+1.26%)
Mar 11, 2004	18.20	18.72	17.91	18.32	229,791	+0.11(+0.59%)
Mar 10, 2004	18.55	19.00	18.20	18.21	231,012	-0.31(-1.68%)
Mar 09, 2004	19.09	19.09	18.40	18.52	247,906	-0.44(-2.34%)
Mar 08, 2004	19.25	19.51	18.76	18.96	244,242	-0.28(-1.47%)
Mar 05, 2004	18.93	19.57	18.89	19.25	150,819	+0.32(+1.67%)
Mar 04, 2004	18.57	19.06	18.56	18.93	186,438	+0.30(+1.61%)
Mar 03, 2004	18.96	18.96	18.52	18.63	284,542	-0.38(-2.02%)
Mar 02, 2004	18.96	19.21	18.82	19.01	260,118	+0.02(+0.12%)
Mar 01, 2004	18.44	19.01	18.44	18.99	262,560	+0.79(+4.36%)
Feb 27, 2004	18.01	18.38	17.98	18.20	174,022	+0.19(+1.06%)
Feb 26, 2004	17.23	18.01	17.15	18.01	323,417	+0.54(+3.11%)
Feb 25, 2004	17.28	17.61	17.07	17.46	245,260	+0.23(+1.34%)
Feb 24, 2004	17.08	17.34	17.05	17.23	185,624	+0.16(+0.92%)
Feb 23, 2004	17.12	17.22	17.00	17.08	188,270	+0.00(+0.01%)
Feb 20, 2004	17.38	17.38	17.01	17.07	301,029	-0.31(-1.78%)
Feb 19, 2004	17.75	17.75	17.25	17.38	249,941	-0.26(-1.48%)
Feb 18, 2004	17.47	17.67	17.31	17.64	361,275	+0.00(+0.00%)
Feb 17, 2004	17.47	17.77	17.46	17.64	360,461	+0.41(+2.37%)
Feb 13, 2004	17.38	17.44	17.21	17.24	266,224	+0.01(+0.06%)
Feb 12, 2004	17.02	17.48	16.91	17.23	363,107	+0.17(+0.99%)
Feb 11, 2004	16.40	17.18	16.24	17.06	287,188	+0.66(+4.02%)
Feb 10, 2004	16.39	16.46	16.29	16.40	178,704	+0.01(+0.08%)
Feb 09, 2004	16.31	16.53	16.31	16.39	143,289	+0.20(+1.21%)
Feb 06, 2004	15.92	16.27	15.92	16.19	323,621	+0.37(+2.33%)
Feb 05, 2004	15.75	15.87	15.60	15.82	121,917	+0.10(+0.62%)
Feb 04, 2004	15.89	15.91	15.69	15.72	293,905	-0.22(-1.36%)
Feb 03, 2004	15.97	16.13	15.92	15.94	230,402	-0.13(-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.