Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	42.16	44.27	42.07	43.87	633,255	+1.73(+4.10%)
Jan 30, 2007	42.83	42.90	41.98	42.14	341,451	-0.12(-0.28%)
Jan 29, 2007	42.74	43.03	41.97	42.26	512,886	-0.15(-0.35%)
Jan 26, 2007	43.72	43.84	42.04	42.41	801,650	-1.19(-2.74%)
Jan 25, 2007	45.50	45.83	43.14	43.60	732,347	-1.65(-3.64%)
Jan 24, 2007	45.37	45.67	44.18	45.25	369,415	-0.27(-0.59%)
Jan 23, 2007	44.56	46.41	44.52	45.52	706,105	+0.84(+1.88%)
Jan 22, 2007	45.01	45.24	44.15	44.68	281,368	-0.32(-0.70%)
Jan 19, 2007	44.09	45.23	43.66	45.00	426,763	+1.13(+2.56%)
Jan 18, 2007	44.12	44.61	43.69	43.87	366,578	+0.07(+0.16%)
Jan 17, 2007	43.16	44.24	43.16	43.80	549,159	+0.96(+2.23%)
Jan 16, 2007	42.62	43.24	42.40	42.84	474,992	+0.23(+0.53%)
Jan 12, 2007	42.69	43.06	42.23	42.62	310,852	-0.33(-0.76%)
Jan 11, 2007	42.04	43.22	41.91	42.94	311,764	+0.90(+2.14%)
Jan 10, 2007	42.53	42.95	41.95	42.04	525,044	-0.73(-1.71%)
Jan 09, 2007	42.85	42.97	41.84	42.77	426,966	-0.08(-0.18%)
Jan 08, 2007	44.18	44.18	42.13	42.85	485,327	-0.80(-1.83%)
Jan 05, 2007	43.28	44.21	43.18	43.65	343,376	-0.30(-0.67%)
Jan 04, 2007	44.46	44.46	42.93	43.95	635,180	-0.51(-1.15%)
Jan 03, 2007	47.11	47.11	44.14	44.46	747,950	-2.64(-5.60%)
Dec 29, 2006	46.54	47.26	46.54	47.10	254,822	+0.33(+0.70%)
Dec 28, 2006	46.63	47.49	46.39	46.77	200,007	-0.05(-0.11%)
Dec 27, 2006	46.03	46.89	46.03	46.82	405,688	+0.89(+1.93%)
Dec 26, 2006	45.33	46.20	45.33	45.93	208,113	+0.48(+1.06%)
Dec 22, 2006	45.68	45.90	45.16	45.45	230,808	-0.14(-0.30%)
Dec 21, 2006	45.80	46.21	45.47	45.59	318,451	-0.11(-0.24%)
Dec 20, 2006	45.16	46.14	45.09	45.70	240,434	+0.53(+1.18%)
Dec 19, 2006	45.57	45.81	44.61	45.16	546,119	-0.96(-2.08%)
Dec 18, 2006	46.95	47.00	45.94	46.12	407,917	-0.68(-1.46%)
Dec 15, 2006	48.26	48.36	46.56	46.80	616,942	-0.26(-0.55%)
Dec 14, 2006	47.16	47.87	46.84	47.06	368,504	+0.00(+0.00%)
Dec 13, 2006	47.04	48.33	46.83	47.06	376,001	+0.30(+0.63%)
Dec 12, 2006	47.31	47.58	46.39	46.76	447,433	-0.70(-1.48%)
Dec 11, 2006	47.39	48.08	47.08	47.46	337,195	+0.28(+0.59%)
Dec 08, 2006	48.71	49.22	46.81	47.19	715,528	-1.57(-3.22%)
Dec 07, 2006	49.35	49.47	48.18	48.76	656,660	-1.09(-2.18%)
Dec 06, 2006	49.83	50.44	49.24	49.84	734,475	+0.99(+2.02%)
Dec 05, 2006	48.14	49.13	48.14	48.85	597,894	+1.06(+2.21%)
Dec 04, 2006	47.92	48.06	47.18	47.80	417,847	+0.08(+0.17%)
Dec 01, 2006	47.33	48.51	47.19	47.72	840,456	-0.21(-0.43%)
Nov 30, 2006	45.55	48.55	45.25	47.93	1,321,730	+3.55(+8.01%)
Nov 29, 2006	43.92	44.94	43.57	44.37	295,553	+0.81(+1.86%)
Nov 28, 2006	43.90	44.69	43.05	43.56	401,230	-0.34(-0.76%)
Nov 27, 2006	44.85	45.23	43.62	43.90	357,764	-0.94(-2.09%)
Nov 24, 2006	45.01	45.88	44.77	44.84	107,704	-0.64(-1.41%)
Nov 22, 2006	44.93	45.95	44.93	45.48	327,874	+0.62(+1.39%)
Nov 21, 2006	44.22	45.09	44.00	44.86	281,165	+0.87(+1.97%)
Nov 20, 2006	44.67	45.00	43.76	43.99	367,896	-0.68(-1.52%)
Nov 17, 2006	45.21	45.21	43.89	44.67	532,846	-0.64(-1.42%)
Nov 16, 2006	44.76	45.89	44.63	45.31	663,955	+0.82(+1.84%)
Nov 15, 2006	44.42	45.11	43.99	44.49	621,502	+0.19(+0.42%)
Nov 14, 2006	43.53	45.40	42.66	44.30	753,422	+2.01(+4.76%)
Nov 13, 2006	42.58	43.36	42.16	42.29	711,373	-0.49(-1.15%)
Nov 10, 2006	40.91	43.00	40.66	42.78	735,893	+1.93(+4.74%)
Nov 09, 2006	41.61	41.65	40.72	40.85	474,485	-0.78(-1.87%)
Nov 08, 2006	40.97	41.89	40.59	41.63	814,923	+0.01(+0.02%)
Nov 07, 2006	41.87	42.18	41.27	41.62	453,512	-0.41(-0.99%)
Nov 06, 2006	42.86	42.92	41.60	42.03	629,810	-0.42(-1.00%)
Nov 03, 2006	43.21	43.59	41.97	42.46	526,564	-0.75(-1.74%)
Nov 02, 2006	43.66	44.11	42.98	43.21	698,506	-0.47(-1.08%)
Nov 01, 2006	45.30	46.14	43.61	43.68	695,365	-1.50(-3.32%)
Oct 31, 2006	46.14	46.29	44.88	45.18	491,710	-0.78(-1.70%)
Oct 30, 2006	46.06	46.49	45.59	45.96	474,080	-0.13(-0.28%)
Oct 27, 2006	47.37	47.37	45.92	46.09	558,987	-1.28(-2.71%)
Oct 26, 2006	47.62	48.24	46.84	47.37	933,064	+0.44(+0.95%)
Oct 25, 2006	45.80	47.43	45.61	46.93	746,836	+0.72(+1.56%)
Oct 24, 2006	44.78	46.54	44.77	46.21	593,132	+0.50(+1.10%)
Oct 23, 2006	46.26	46.44	45.41	45.71	400,116	-0.54(-1.17%)
Oct 20, 2006	46.66	46.71	45.47	46.25	456,551	-0.11(-0.23%)
Oct 19, 2006	46.39	47.00	45.64	46.36	521,295	+0.54(+1.18%)
Oct 18, 2006	46.88	47.15	45.48	45.81	458,983	-0.16(-0.34%)
Oct 17, 2006	46.24	46.82	45.52	45.97	559,189	-0.63(-1.36%)
Oct 16, 2006	46.24	47.37	45.86	46.60	473,573	+0.77(+1.68%)
Oct 13, 2006	46.81	46.91	45.58	45.83	577,427	-1.53(-3.23%)
Oct 12, 2006	45.64	47.51	45.64	47.36	519,776	+2.12(+4.69%)
Oct 11, 2006	45.42	45.86	44.44	45.24	770,342	-0.36(-0.78%)
Oct 10, 2006	44.56	46.03	44.33	45.60	986,865	+1.74(+3.96%)
Oct 09, 2006	42.44	44.25	41.89	43.86	593,233	+1.32(+3.11%)
Oct 06, 2006	42.74	42.75	42.00	42.54	362,526	-0.20(-0.46%)
Oct 05, 2006	43.12	43.60	41.99	42.74	455,842	-0.38(-0.87%)
Oct 04, 2006	41.45	43.42	40.86	43.11	520,282	+1.66(+4.00%)
Oct 03, 2006	41.64	42.03	40.76	41.45	471,648	-0.18(-0.43%)
Oct 02, 2006	41.07	42.49	40.47	41.63	535,075	+0.56(+1.37%)
Sep 29, 2006	42.33	42.84	40.99	41.07	573,273	-0.96(-2.28%)
Sep 28, 2006	42.12	42.76	41.25	42.02	489,785	-0.10(-0.23%)
Sep 27, 2006	43.23	44.60	41.78	42.12	900,337	-1.32(-3.04%)
Sep 26, 2006	41.55	44.31	41.47	43.45	971,363	+1.55(+3.70%)
Sep 25, 2006	40.46	42.09	39.79	41.90	629,202	+1.44(+3.56%)
Sep 22, 2006	39.87	40.85	39.10	40.46	795,470	+0.29(+0.71%)
Sep 21, 2006	41.55	42.20	39.92	40.17	582,493	-1.35(-3.26%)
Sep 20, 2006	42.04	42.68	41.26	41.52	453,917	-0.52(-1.24%)
Sep 19, 2006	43.70	43.91	41.21	42.04	983,217	-1.66(-3.79%)
Sep 18, 2006	44.02	44.14	42.10	43.70	1,062,856	+0.75(+1.75%)
Sep 15, 2006	42.44	43.23	41.62	42.95	1,024,455	+1.64(+3.97%)
Sep 14, 2006	41.19	41.53	40.15	41.31	462,124	+0.13(+0.31%)
Sep 13, 2006	41.11	41.75	40.88	41.19	605,290	-0.32(-0.76%)
Sep 12, 2006	38.80	41.62	38.49	41.50	1,023,036	+2.71(+7.00%)
Sep 11, 2006	38.00	39.77	37.07	38.79	734,677	+0.30(+0.77%)
Sep 08, 2006	37.82	38.89	37.52	38.49	513,291	-0.04(-0.10%)
Sep 07, 2006	36.91	39.31	36.35	38.53	1,050,494	+0.67(+1.77%)
Sep 06, 2006	39.10	39.26	37.85	37.86	1,263,572	-2.11(-5.28%)
Sep 05, 2006	40.17	40.17	39.57	39.97	381,878	-0.05(-0.12%)
Sep 01, 2006	40.81	40.93	39.39	40.02	315,411	-0.39(-0.98%)
Aug 31, 2006	39.99	40.85	39.60	40.42	326,354	+0.43(+1.09%)
Aug 30, 2006	40.22	40.41	39.36	39.98	253,606	-0.41(-1.03%)
Aug 29, 2006	40.71	40.71	39.32	40.40	583,405	-0.32(-0.78%)
Aug 28, 2006	39.53	41.06	39.53	40.71	445,305	+1.25(+3.18%)
Aug 25, 2006	39.48	39.91	38.89	39.46	427,168	-0.22(-0.55%)
Aug 24, 2006	38.16	39.81	37.66	39.68	779,664	+1.53(+4.01%)
Aug 23, 2006	39.73	39.91	37.98	38.15	703,572	-1.79(-4.47%)
Aug 22, 2006	40.17	40.87	39.50	39.93	626,669	+0.21(+0.52%)
Aug 21, 2006	41.32	41.34	39.54	39.73	559,189	-2.17(-5.18%)
Aug 18, 2006	41.16	41.90	40.23	41.90	446,115	+0.95(+2.31%)
Aug 17, 2006	41.28	42.39	40.71	40.95	730,928	-0.80(-1.92%)
Aug 16, 2006	39.85	41.87	39.68	41.75	643,488	+2.14(+5.41%)
Aug 15, 2006	38.94	40.04	38.39	39.61	639,030	+1.80(+4.75%)
Aug 14, 2006	39.15	39.16	37.58	37.81	377,015	-0.53(-1.39%)
Aug 11, 2006	38.52	38.70	38.23	38.34	518,357	-0.56(-1.45%)
Aug 10, 2006	38.00	39.36	37.77	38.91	580,467	+0.67(+1.76%)
Aug 09, 2006	39.61	39.62	37.52	38.23	914,522	-1.51(-3.80%)
Aug 08, 2006	41.51	42.14	39.43	39.74	684,726	-1.67(-4.03%)
Aug 07, 2006	40.97	42.29	40.31	41.41	563,952	+0.44(+1.08%)
Aug 04, 2006	40.67	42.95	39.92	40.97	1,007,636	+0.30(+0.73%)
Aug 03, 2006	38.29	41.15	38.02	40.67	623,528	+1.98(+5.13%)
Aug 02, 2006	38.47	39.43	38.25	38.69	505,185	+0.52(+1.37%)
Aug 01, 2006	38.05	38.44	37.29	38.17	770,849	-0.10(-0.26%)
Jul 31, 2006	38.00	38.64	37.62	38.26	663,043	-0.17(-0.44%)
Jul 28, 2006	37.78	38.89	37.61	38.43	914,319	+0.90(+2.39%)
Jul 27, 2006	39.53	39.95	36.93	37.53	1,719,010	+0.44(+1.20%)
Jul 26, 2006	36.85	37.81	35.79	37.09	839,747	+0.05(+0.13%)
Jul 25, 2006	36.34	38.10	36.03	37.04	890,306	+0.70(+1.93%)
Jul 24, 2006	34.89	36.36	35.22	36.34	766,289	+1.46(+4.19%)
Jul 21, 2006	35.52	35.74	33.99	34.88	1,110,679	-0.64(-1.81%)
Jul 20, 2006	37.16	37.72	35.47	35.52	960,420	-2.47(-6.50%)
Jul 19, 2006	36.20	38.07	36.15	37.99	984,129	+1.80(+4.96%)
Jul 18, 2006	37.60	37.80	35.29	36.19	1,500,055	-1.29(-3.45%)
Jul 17, 2006	38.59	38.73	37.23	37.48	1,330,039	-0.76(-1.99%)
Jul 14, 2006	41.06	41.07	37.95	38.24	2,154,386	-3.28(-7.89%)
Jul 13, 2006	42.53	42.90	41.34	41.52	625,352	-1.01(-2.37%)
Jul 12, 2006	43.77	44.11	42.39	42.53	538,216	-1.24(-2.84%)
Jul 11, 2006	44.17	44.17	43.25	43.77	763,452	-0.59(-1.33%)
Jul 10, 2006	45.25	45.37	44.18	44.36	609,242	-0.41(-0.93%)
Jul 07, 2006	45.46	46.23	44.63	44.78	926,478	-0.87(-1.90%)
Jul 06, 2006	46.14	46.39	45.23	45.65	942,284	+0.07(+0.15%)
Jul 05, 2006	46.68	46.69	45.36	45.58	861,024	-1.47(-3.13%)
Jul 03, 2006	46.88	47.18	45.98	47.05	388,261	+0.41(+0.89%)
Jun 30, 2006	47.97	47.97	46.63	46.63	1,437,034	-1.18(-2.48%)
Jun 29, 2006	45.94	47.85	45.69	47.82	706,814	+1.96(+4.28%)
Jun 28, 2006	46.07	46.25	44.76	45.85	502,855	-0.21(-0.45%)
Jun 27, 2006	47.45	47.51	45.45	46.06	1,109,767	-1.39(-2.93%)
Jun 26, 2006	46.78	48.46	46.58	47.45	871,562	+1.02(+2.19%)
Jun 23, 2006	46.03	47.00	45.55	46.44	303,152	+0.41(+0.90%)
Jun 22, 2006	46.26	46.56	45.11	46.02	420,380	-0.24(-0.51%)
Jun 21, 2006	45.25	46.89	45.25	46.26	614,916	+1.02(+2.25%)
Jun 20, 2006	45.71	46.25	45.07	45.24	655,951	-0.37(-0.80%)
Jun 19, 2006	47.37	47.74	45.55	45.61	785,743	-1.61(-3.41%)
Jun 16, 2006	48.19	48.72	46.93	47.22	662,841	-0.97(-2.01%)
Jun 15, 2006	46.45	48.67	46.45	48.18	817,051	+1.73(+3.72%)
Jun 14, 2006	47.18	47.72	46.10	46.46	552,705	-0.34(-0.72%)
Jun 13, 2006	47.28	48.08	46.48	46.79	676,215	-0.48(-1.02%)
Jun 12, 2006	49.59	49.59	47.25	47.28	550,679	-2.25(-4.54%)
Jun 09, 2006	49.80	50.68	49.35	49.53	607,823	+0.71(+1.46%)
Jun 08, 2006	48.81	49.11	46.39	48.82	1,064,274	-0.40(-0.82%)
Jun 07, 2006	49.08	50.23	48.67	49.22	931,341	+0.15(+0.30%)
Jun 06, 2006	50.36	50.36	47.92	49.07	1,260,634	-1.28(-2.55%)
Jun 05, 2006	53.19	53.19	50.15	50.35	1,286,572	-2.95(-5.54%)
Jun 02, 2006	54.69	54.94	52.97	53.31	996,997	-1.34(-2.46%)
Jun 01, 2006	52.89	54.89	51.72	54.65	716,439	+1.76(+3.32%)
May 31, 2006	53.18	53.18	52.03	52.89	833,161	-0.29(-0.54%)
May 30, 2006	55.46	55.46	53.17	53.18	719,175	-2.40(-4.32%)
May 26, 2006	57.02	57.02	54.94	55.58	539,331	+0.48(+0.88%)
May 25, 2006	54.55	55.32	53.74	55.09	632,444	+0.05(+0.09%)
May 24, 2006	52.92	55.66	52.61	55.04	1,353,849	+2.12(+4.01%)
May 23, 2006	53.79	55.07	52.92	52.92	776,928	-0.21(-0.39%)
May 22, 2006	55.91	55.92	52.36	53.13	1,155,362	-2.80(-5.01%)
May 19, 2006	56.34	56.35	54.14	55.93	1,182,516	-0.65(-1.15%)
May 18, 2006	58.97	59.36	56.54	56.58	874,297	-2.08(-3.55%)
May 17, 2006	58.92	59.37	57.73	58.67	556,758	-0.90(-1.51%)
May 16, 2006	60.40	61.06	58.89	59.56	450,573	-1.02(-1.68%)
May 15, 2006	60.92	61.59	59.24	60.58	565,066	-0.35(-0.57%)
May 12, 2006	61.54	61.62	59.71	60.93	594,956	-0.86(-1.39%)
May 11, 2006	63.86	64.27	61.78	61.78	422,305	-2.54(-3.94%)
May 10, 2006	63.86	65.75	63.86	64.32	554,731	+0.46(+0.73%)
May 09, 2006	63.60	64.20	63.54	63.86	496,776	+0.26(+0.40%)
May 08, 2006	64.70	65.14	63.50	63.60	495,560	-1.10(-1.69%)
May 05, 2006	64.69	65.14	63.49	64.70	499,106	+1.00(+1.56%)
May 04, 2006	64.00	64.00	63.17	63.70	352,698	+0.68(+1.08%)
May 03, 2006	63.93	65.14	62.59	63.02	566,079	-0.91(-1.42%)
May 02, 2006	63.43	64.26	62.37	63.93	712,184	+0.49(+0.78%)
May 01, 2006	64.23	64.70	63.26	63.43	773,787	-1.29(-2.00%)
Apr 28, 2006	64.45	65.91	64.45	64.73	430,512	+0.03(+0.05%)
Apr 27, 2006	64.15	64.85	63.18	64.70	663,753	-0.64(-0.98%)
Apr 26, 2006	61.17	67.45	61.17	65.34	1,397,620	+4.79(+7.91%)
Apr 25, 2006	60.35	60.75	60.13	60.55	549,361	+0.20(+0.33%)
Apr 24, 2006	61.09	61.30	60.10	60.35	432,234	-0.73(-1.20%)
Apr 21, 2006	61.44	61.69	60.80	61.08	262,218	-0.07(-0.11%)
Apr 20, 2006	60.70	61.45	60.20	61.15	247,932	-0.13(-0.21%)
Apr 19, 2006	60.61	61.52	60.07	61.28	563,040	+0.67(+1.11%)
Apr 18, 2006	58.82	61.05	57.93	60.61	784,628	+1.79(+3.04%)
Apr 17, 2006	58.95	59.99	58.31	58.82	366,882	-0.03(-0.05%)
Apr 13, 2006	59.32	59.33	58.35	58.85	375,799	-0.46(-0.78%)
Apr 12, 2006	59.43	59.79	59.16	59.32	455,538	-0.02(-0.03%)
Apr 11, 2006	60.19	60.20	59.19	59.34	601,339	-0.52(-0.87%)
Apr 10, 2006	60.30	61.14	59.74	59.86	554,225	-0.44(-0.74%)
Apr 07, 2006	61.04	61.04	59.11	60.30	725,153	+1.18(+2.00%)
Apr 06, 2006	58.65	61.17	58.23	59.12	831,439	+0.47(+0.81%)
Apr 05, 2006	56.65	58.71	56.65	58.65	694,959	+3.06(+5.50%)
Apr 04, 2006	55.05	55.76	54.30	55.59	421,596	+0.99(+1.81%)
Apr 03, 2006	54.24	55.09	53.80	54.60	362,222	+0.36(+0.66%)
Mar 31, 2006	54.44	54.76	53.92	54.24	463,036	-0.20(-0.36%)
Mar 30, 2006	54.99	55.42	53.74	54.44	352,799	-0.54(-0.99%)
Mar 29, 2006	55.51	55.95	54.84	54.98	409,235	-0.77(-1.38%)
Mar 28, 2006	57.24	57.32	55.57	55.75	686,651	-0.75(-1.33%)
Mar 27, 2006	55.75	56.65	55.75	56.50	248,337	+0.64(+1.15%)
Mar 24, 2006	56.74	56.74	55.24	55.86	983,927	-0.89(-1.57%)
Mar 23, 2006	55.11	57.69	55.02	56.75	521,701	+1.80(+3.27%)
Mar 22, 2006	55.35	56.11	54.80	54.95	520,485	-0.38(-0.70%)
Mar 21, 2006	56.68	56.69	55.27	55.34	782,602	-1.34(-2.37%)
Mar 20, 2006	58.25	58.25	56.36	56.68	619,273	-1.57(-2.69%)
Mar 17, 2006	56.83	58.72	56.72	58.25	981,799	+2.07(+3.69%)
Mar 16, 2006	55.32	57.10	55.27	56.18	565,978	+1.33(+2.43%)
Mar 15, 2006	54.13	55.12	53.96	54.85	971,667	+0.57(+1.05%)
Mar 14, 2006	52.26	54.47	52.26	54.27	517,547	+1.91(+3.66%)
Mar 13, 2006	52.37	53.26	51.77	52.36	416,023	+0.00(+0.00%)
Mar 10, 2006	51.86	53.54	51.74	52.36	384,816	+0.49(+0.95%)
Mar 09, 2006	53.79	53.83	51.76	51.86	596,577	-1.76(-3.28%)
Mar 08, 2006	53.54	53.90	52.54	53.62	606,608	-0.11(-0.20%)
Mar 07, 2006	55.03	55.03	52.90	53.73	685,942	-1.53(-2.77%)
Mar 06, 2006	56.26	56.49	54.61	55.26	556,960	-1.00(-1.77%)
Mar 03, 2006	56.55	57.02	56.21	56.26	474,485	-1.09(-1.89%)
Mar 02, 2006	57.19	57.78	56.59	57.34	579,960	+0.15(+0.26%)
Mar 01, 2006	57.44	57.74	56.85	57.19	649,466	-0.57(-0.99%)
Feb 28, 2006	61.00	60.99	57.73	57.77	704,180	-3.24(-5.31%)
Feb 27, 2006	60.70	61.42	59.79	61.00	501,335	-0.07(-0.11%)
Feb 24, 2006	60.45	61.07	60.14	61.07	390,085	+0.49(+0.81%)
Feb 23, 2006	61.52	61.52	60.33	60.58	469,014	-0.94(-1.52%)
Feb 22, 2006	58.39	61.59	58.39	61.52	660,409	+3.14(+5.38%)
Feb 21, 2006	57.74	58.72	57.30	58.38	525,855	+0.83(+1.44%)
Feb 17, 2006	58.49	58.97	57.51	57.55	204,364	-0.94(-1.60%)
Feb 16, 2006	58.00	58.63	57.27	58.49	355,940	+1.08(+1.87%)
Feb 15, 2006	57.61	58.48	56.50	57.41	496,168	-0.32(-0.55%)
Feb 14, 2006	57.15	57.87	55.91	57.73	740,655	+0.59(+1.04%)
Feb 13, 2006	57.80	58.18	56.90	57.14	338,918	-0.66(-1.14%)
Feb 10, 2006	58.23	58.23	57.22	57.80	371,239	-0.81(-1.38%)
Feb 09, 2006	57.99	59.46	57.99	58.61	412,274	+0.61(+1.06%)
Feb 08, 2006	57.37	58.22	56.60	57.99	494,547	+0.62(+1.08%)
Feb 07, 2006	57.24	58.71	57.00	57.37	746,126	-2.24(-3.76%)
Feb 06, 2006	59.76	60.36	59.12	59.61	754,131	-0.11(-0.18%)
Feb 03, 2006	57.24	59.92	56.90	59.72	737,717	+1.73(+2.98%)
Feb 02, 2006	59.03	59.03	57.71	57.99	677,228	-1.04(-1.76%)