Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2004	15.94	16.26	15.72	16.07	235,287	+0.13(+0.79%)
Jan 30, 2004	15.91	16.09	15.70	15.94	235,287	+0.01(+0.08%)
Jan 29, 2004	16.26	16.36	15.52	15.93	436,990	-0.09(-0.54%)
Jan 28, 2004	16.77	16.78	15.97	16.02	388,752	-0.75(-4.50%)
Jan 27, 2004	16.75	16.88	16.67	16.77	396,894	+0.02(+0.15%)
Jan 26, 2004	16.68	16.85	16.56	16.75	247,295	+0.07(+0.41%)
Jan 23, 2004	16.68	16.82	16.44	16.68	331,966	-0.04(-0.26%)
Jan 22, 2004	16.55	16.85	16.46	16.72	574,784	+0.26(+1.60%)
Jan 21, 2004	15.97	16.48	15.93	16.46	2,089,495	+0.99(+6.43%)
Jan 20, 2004	15.25	15.49	15.23	15.46	327,895	+0.22(+1.43%)
Jan 16, 2004	15.49	15.53	15.20	15.25	262,764	-0.16(-1.04%)
Jan 15, 2004	15.48	15.55	15.17	15.41	186,031	+0.08(+0.50%)
Jan 14, 2004	15.11	15.41	15.01	15.33	273,348	+0.42(+2.82%)
Jan 13, 2004	14.96	15.23	14.52	14.91	284,542	-0.05(-0.34%)
Jan 12, 2004	15.31	15.64	14.90	14.96	481,972	-0.29(-1.90%)
Jan 09, 2004	14.97	15.40	14.80	15.25	369,824	+0.56(+3.81%)
Jan 08, 2004	15.66	15.66	14.59	14.69	777,709	-1.03(-6.56%)
Jan 07, 2004	15.59	15.86	15.33	15.72	553,006	+0.14(+0.88%)
Jan 06, 2004	15.13	15.72	15.08	15.58	442,893	+0.45(+2.99%)
Jan 05, 2004	15.97	16.09	15.00	15.13	861,769	-0.83(-5.19%)
Jan 02, 2004	16.29	16.30	15.92	15.96	316,090	-0.33(-2.02%)
Dec 31, 2003	16.89	16.89	16.25	16.29	211,066	-0.55(-3.27%)
Dec 30, 2003	17.02	17.02	16.71	16.84	197,022	-0.21(-1.22%)
Dec 29, 2003	16.68	17.10	16.68	17.05	160,385	+0.43(+2.62%)
Dec 26, 2003	16.55	16.67	16.55	16.61	32,158	+0.13(+0.77%)
Dec 24, 2003	16.71	16.71	16.48	16.49	90,369	-0.22(-1.31%)
Dec 23, 2003	16.63	16.78	16.61	16.70	202,721	-0.24(-1.43%)
Dec 22, 2003	16.06	17.05	16.06	16.95	440,450	+0.89(+5.54%)
Dec 19, 2003	15.77	16.06	15.74	16.06	151,226	+0.29(+1.87%)
Dec 18, 2003	15.49	15.78	15.49	15.76	112,962	+0.26(+1.66%)
Dec 17, 2003	15.19	15.48	15.15	15.51	149,191	+0.32(+2.10%)
Dec 16, 2003	15.21	15.23	14.69	15.19	249,941	-0.04(-0.29%)
Dec 15, 2003	15.72	15.72	15.23	15.23	113,572	-0.31(-1.98%)
Dec 12, 2003	15.50	15.65	15.43	15.54	94,236	+0.11(+0.72%)
Dec 11, 2003	15.19	15.45	15.19	15.43	203,739	+0.26(+1.70%)
Dec 10, 2003	15.76	15.76	15.11	15.17	587,607	-0.62(-3.91%)
Dec 09, 2003	15.95	15.95	15.75	15.79	264,392	-0.22(-1.37%)
Dec 08, 2003	15.60	16.04	15.60	16.00	86,706	+0.45(+2.92%)
Dec 05, 2003	15.75	15.81	15.72	15.55	91,590	-0.23(-1.43%)
Dec 04, 2003	15.91	16.00	15.66	15.78	444,114	-0.13(-0.83%)
Dec 03, 2003	16.06	16.14	15.89	15.91	141,457	-0.18(-1.10%)
Dec 02, 2003	15.94	16.08	15.88	16.09	289,631	+0.14(+0.89%)
Dec 01, 2003	15.54	16.01	15.54	15.94	247,499	+0.43(+2.77%)
Nov 28, 2003	15.30	15.53	15.29	15.51	41,928	+0.20(+1.32%)
Nov 26, 2003	15.44	15.44	15.10	15.31	85,077	-0.02(-0.14%)
Nov 25, 2003	15.39	15.39	15.17	15.33	147,359	-0.05(-0.34%)
Nov 24, 2003	15.13	15.46	15.13	15.39	165,067	+0.35(+2.34%)
Nov 21, 2003	15.16	15.21	14.95	15.03	91,387	-0.04(-0.26%)
Nov 20, 2003	14.96	15.14	14.95	15.07	110,316	+0.04(+0.26%)
Nov 19, 2003	15.07	15.25	14.86	15.03	200,075	+0.08(+0.56%)
Nov 18, 2003	14.72	15.24	14.72	14.95	161,607	+0.19(+1.30%)
Nov 17, 2003	14.67	14.79	14.50	14.76	262,967	-0.21(-1.41%)
Nov 14, 2003	15.39	15.39	14.87	14.97	191,526	-0.42(-2.74%)
Nov 13, 2003	15.02	15.41	14.94	15.39	143,696	+0.35(+2.30%)
Nov 12, 2003	14.81	15.12	14.81	15.05	203,331	+0.23(+1.58%)
Nov 11, 2003	14.86	14.96	14.58	14.81	275,790	-0.05(-0.31%)
Nov 10, 2003	14.81	14.92	14.74	14.86	362,089	+0.10(+0.65%)
Nov 07, 2003	14.76	14.89	14.70	14.76	429,867	-0.25(-1.64%)
Nov 06, 2003	15.11	15.21	14.91	15.01	318,940	-0.12(-0.81%)
Nov 05, 2003	14.72	15.17	14.64	15.13	316,904	+0.39(+2.67%)
Nov 04, 2003	14.72	14.92	14.72	14.74	169,341	+0.05(+0.33%)
Nov 03, 2003	14.52	14.69	14.40	14.69	161,548	+0.17(+1.18%)
Oct 31, 2003	14.58	14.59	14.41	14.52	81,414	-0.04(-0.27%)
Oct 30, 2003	14.67	14.67	14.44	14.56	191,933	-0.18(-1.20%)
Oct 29, 2003	14.32	14.73	14.27	14.73	169,952	+0.39(+2.71%)
Oct 28, 2003	14.27	14.41	14.23	14.35	251,366	+0.10(+0.72%)
Oct 27, 2003	13.82	14.35	13.82	14.24	269,481	+0.46(+3.35%)
Oct 24, 2003	14.15	14.15	13.54	13.78	533,873	-0.42(-2.97%)
Oct 23, 2003	13.51	14.20	13.33	14.20	703,011	+0.45(+3.25%)
Oct 22, 2003	13.40	13.86	13.02	13.76	674,109	-0.11(-0.80%)
Oct 21, 2003	13.63	13.88	13.44	13.87	401,779	+0.57(+4.31%)
Oct 20, 2003	13.48	13.49	13.13	13.29	181,553	-0.14(-1.06%)
Oct 17, 2003	13.64	13.64	13.10	13.44	142,067	-0.20(-1.44%)
Oct 16, 2003	13.30	13.66	13.30	13.63	173,615	+0.33(+2.47%)
Oct 15, 2003	14.00	14.00	13.34	13.30	297,365	-0.66(-4.73%)
Oct 14, 2003	13.97	14.14	13.97	13.97	194,783	+0.16(+1.16%)
Oct 13, 2003	13.52	13.92	13.52	13.81	84,060	+0.29(+2.13%)
Oct 10, 2003	13.55	13.55	13.36	13.52	77,547	-0.07(-0.49%)
Oct 09, 2003	13.27	13.78	13.27	13.58	250,552	+0.38(+2.90%)
Oct 08, 2003	12.87	13.41	12.87	13.20	224,906	+0.31(+2.40%)
Oct 07, 2003	12.99	13.01	12.78	12.89	428,645	-0.10(-0.76%)
Oct 06, 2003	12.81	13.17	12.77	12.99	208,827	+0.18(+1.42%)
Oct 03, 2003	13.02	13.02	12.72	12.81	297,568	-0.03(-0.21%)
Oct 02, 2003	12.61	12.92	12.50	12.84	444,114	+0.59(+4.84%)
Oct 01, 2003	11.59	12.34	11.59	12.24	183,589	+0.64(+5.48%)
Sep 30, 2003	11.55	11.66	11.30	11.61	146,138	+0.06(+0.51%)
Sep 29, 2003	11.17	11.55	11.17	11.55	91,794	+0.37(+3.27%)
Sep 26, 2003	11.18	11.28	11.08	11.18	98,918	-0.01(-0.07%)
Sep 25, 2003	11.41	11.46	11.16	11.19	91,183	-0.21(-1.87%)
Sep 24, 2003	11.53	11.62	11.41	11.40	102,378	-0.09(-0.79%)
Sep 23, 2003	11.39	11.55	11.36	11.49	78,971	+0.10(+0.91%)
Sep 22, 2003	11.46	11.47	11.36	11.39	129,041	-0.13(-1.13%)
Sep 19, 2003	11.46	11.53	11.46	11.52	60,857	+0.02(+0.21%)
Sep 18, 2003	11.45	11.51	11.42	11.50	157,129	+0.04(+0.34%)
Sep 17, 2003	11.47	11.59	11.37	11.46	335,019	-0.20(-1.71%)
Sep 16, 2003	11.42	11.69	11.41	11.66	72,662	+0.27(+2.35%)
Sep 15, 2003	11.32	11.48	11.31	11.39	117,236	+0.13(+1.11%)
Sep 12, 2003	11.34	11.34	11.24	11.26	127,209	-0.08(-0.69%)
Sep 11, 2003	10.99	11.37	10.99	11.34	149,395	+0.35(+3.17%)
Sep 10, 2003	11.25	11.25	10.96	10.99	156,315	-0.32(-2.82%)
Sep 09, 2003	11.66	11.66	11.28	11.31	199,057	-0.33(-2.87%)
Sep 08, 2003	11.50	11.79	11.50	11.65	131,280	+0.15(+1.30%)
Sep 05, 2003	11.55	11.66	11.50	11.50	165,881	-0.05(-0.43%)
Sep 04, 2003	11.46	11.56	11.36	11.55	86,909	+0.10(+0.86%)
Sep 03, 2003	11.21	11.45	11.20	11.45	114,183	+0.28(+2.53%)
Sep 02, 2003	11.05	11.24	11.03	11.17	136,979	+0.12(+1.09%)
Aug 29, 2003	10.95	11.15	10.91	11.04	83,042	+0.09(+0.85%)
Aug 28, 2003	10.96	11.05	10.91	10.95	85,281	+0.00(+0.00%)
Aug 27, 2003	10.91	11.05	10.88	10.95	106,652	+0.06(+0.52%)
Aug 26, 2003	10.87	10.91	10.74	10.89	150,819	+0.01(+0.11%)
Aug 25, 2003	10.93	10.93	10.74	10.88	154,483	-0.07(-0.63%)
Aug 22, 2003	11.03	11.05	10.91	10.95	164,660	-0.05(-0.49%)
Aug 21, 2003	10.90	11.03	10.90	11.01	111,944	+0.12(+1.06%)
Aug 20, 2003	10.88	11.00	10.85	10.89	128,837	-0.05(-0.49%)
Aug 19, 2003	10.66	10.94	10.66	10.94	410,938	+0.28(+2.65%)
Aug 18, 2003	10.82	10.82	10.44	10.66	504,564	-0.11(-0.98%)
Aug 15, 2003	10.53	10.78	10.53	10.77	53,529	+0.28(+2.67%)
Aug 14, 2003	10.70	10.71	10.32	10.49	453,477	-0.15(-1.39%)
Aug 13, 2003	11.18	11.18	10.63	10.63	352,116	-0.55(-4.90%)
Aug 12, 2003	11.19	11.22	10.98	11.18	124,156	-0.00(-0.04%)
Aug 11, 2003	11.18	11.24	10.80	11.19	146,545	+0.01(+0.09%)
Aug 08, 2003	11.07	11.23	11.01	11.18	110,316	+0.15(+1.34%)
Aug 07, 2003	10.96	11.05	10.88	11.03	217,782	+0.10(+0.90%)
Aug 06, 2003	10.74	11.22	10.74	10.93	265,003	+0.24(+2.28%)
Aug 05, 2003	10.75	10.83	10.64	10.69	236,304	-0.08(-0.78%)
Aug 04, 2003	10.51	10.82	10.51	10.77	206,181	+0.14(+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.