Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.71	22.18	21.60	21.89	402,446	+0.06(+0.28%)
Oct 28, 2004	21.54	22.32	21.52	21.82	716,338	-0.03(-0.15%)
Oct 27, 2004	20.85	21.92	20.74	21.86	959,711	+1.32(+6.42%)
Oct 26, 2004	18.88	21.13	18.88	20.54	1,000,847	+1.86(+9.97%)
Oct 25, 2004	18.63	18.95	18.45	18.68	312,878	+0.21(+1.12%)
Oct 22, 2004	18.41	18.71	18.25	18.47	199,399	+0.06(+0.32%)
Oct 21, 2004	18.21	18.55	18.16	18.41	126,651	+0.20(+1.11%)
Oct 20, 2004	18.16	18.46	17.94	18.21	250,059	+0.01(+0.07%)
Oct 19, 2004	18.32	18.62	18.19	18.19	331,724	-0.13(-0.69%)
Oct 18, 2004	17.92	18.54	17.67	18.32	371,645	+0.40(+2.26%)
Oct 15, 2004	17.84	18.06	17.80	17.92	366,781	+0.13(+0.71%)
Oct 14, 2004	18.21	18.50	17.67	17.79	380,561	-0.45(-2.45%)
Oct 13, 2004	18.56	18.57	17.95	18.24	227,364	-0.32(-1.72%)
Oct 12, 2004	18.17	18.72	18.15	18.55	270,729	+0.32(+1.75%)
Oct 11, 2004	18.31	18.35	18.05	18.24	118,140	-0.02(-0.12%)
Oct 08, 2004	18.30	18.53	18.05	18.26	232,430	+0.05(+0.26%)
Oct 07, 2004	18.62	18.62	18.13	18.21	240,941	-0.41(-2.21%)
Oct 06, 2004	18.39	18.83	18.31	18.62	384,614	+0.18(+0.98%)
Oct 05, 2004	18.75	18.75	18.20	18.44	544,093	-0.58(-3.04%)
Oct 04, 2004	19.69	19.83	18.84	19.02	312,878	-0.67(-3.40%)
Oct 01, 2004	19.74	19.84	19.48	19.69	248,438	+0.30(+1.53%)
Sep 30, 2004	19.01	19.49	18.98	19.39	136,985	+0.38(+2.00%)
Sep 29, 2004	19.17	19.33	18.85	19.01	165,355	-0.11(-0.57%)
Sep 28, 2004	19.32	19.40	19.08	19.12	121,787	-0.19(-0.96%)
Sep 27, 2004	19.16	19.65	18.93	19.31	250,465	+0.15(+0.79%)
Sep 24, 2004	19.34	19.48	18.95	19.16	238,104	-0.14(-0.70%)
Sep 23, 2004	19.33	19.38	19.20	19.29	168,800	-0.04(-0.22%)
Sep 22, 2004	19.25	19.50	19.11	19.33	197,778	+0.09(+0.46%)
Sep 21, 2004	19.00	19.53	18.88	19.25	482,084	+0.46(+2.43%)
Sep 20, 2004	18.99	19.01	18.68	18.79	423,318	-0.14(-0.74%)
Sep 17, 2004	19.12	19.33	18.93	18.93	424,331	-0.11(-0.60%)
Sep 16, 2004	18.14	19.06	17.94	19.04	709,043	+1.35(+7.61%)
Sep 15, 2004	17.43	17.80	17.32	17.70	180,148	+0.21(+1.19%)
Sep 14, 2004	17.48	17.51	17.26	17.49	89,567	+0.01(+0.04%)
Sep 13, 2004	17.31	17.57	17.24	17.48	110,237	+0.21(+1.21%)
Sep 10, 2004	17.31	17.40	17.10	17.27	123,206	-0.02(-0.14%)
Sep 09, 2004	17.05	17.38	17.05	17.30	118,342	+0.28(+1.67%)
Sep 08, 2004	17.22	17.28	17.01	17.01	125,232	-0.23(-1.33%)
Sep 07, 2004	16.92	17.46	16.90	17.24	161,505	+0.44(+2.64%)
Sep 03, 2004	16.83	16.95	16.75	16.80	62,211	-0.12(-0.70%)
Sep 02, 2004	16.76	16.93	16.73	16.92	61,603	+0.15(+0.90%)
Sep 01, 2004	16.46	16.82	16.37	16.77	112,060	+0.28(+1.71%)
Aug 31, 2004	16.22	16.65	16.18	16.48	170,016	+0.25(+1.52%)
Aug 30, 2004	16.49	16.49	16.08	16.24	122,395	-0.28(-1.70%)
Aug 27, 2004	16.48	16.54	16.25	16.52	103,144	+0.01(+0.07%)
Aug 26, 2004	16.27	16.51	16.27	16.51	112,060	+0.21(+1.29%)
Aug 25, 2004	16.63	16.63	15.90	16.30	194,333	-0.26(-1.56%)
Aug 24, 2004	16.65	16.70	16.28	16.56	125,029	-0.01(-0.09%)
Aug 23, 2004	16.51	16.64	16.30	16.57	231,619	+0.09(+0.54%)
Aug 20, 2004	16.28	16.48	16.25	16.48	104,157	+0.17(+1.03%)
Aug 19, 2004	16.38	16.45	16.28	16.31	145,496	-0.19(-1.14%)
Aug 18, 2004	16.33	16.53	16.21	16.50	136,175	+0.17(+1.03%)
Aug 17, 2004	16.18	16.52	16.15	16.33	273,769	+0.24(+1.49%)
Aug 16, 2004	15.62	16.09	15.59	16.09	239,319	+0.42(+2.66%)
Aug 13, 2004	15.53	15.83	15.53	15.68	220,271	+0.21(+1.34%)
Aug 12, 2004	15.92	15.94	15.32	15.47	213,381	-0.48(-3.03%)
Aug 11, 2004	15.84	15.96	15.70	15.95	248,844	+0.07(+0.47%)
Aug 10, 2004	15.41	15.96	15.41	15.88	401,433	+0.48(+3.11%)
Aug 09, 2004	15.50	15.68	15.36	15.40	151,576	-0.10(-0.64%)
Aug 06, 2004	15.66	15.85	15.50	15.50	287,346	-0.16(-0.99%)
Aug 05, 2004	15.79	15.90	15.61	15.66	341,046	+0.01(+0.08%)
Aug 04, 2004	15.35	15.76	15.30	15.64	283,293	+0.22(+1.46%)
Aug 03, 2004	15.50	15.51	15.30	15.42	228,377	-0.13(-0.81%)
Aug 02, 2004	15.22	15.60	15.12	15.54	213,584	+0.27(+1.78%)
Jul 30, 2004	15.22	15.40	15.12	15.27	169,003	+0.09(+0.57%)
Jul 29, 2004	15.17	15.21	14.81	15.19	290,588	+0.09(+0.57%)
Jul 28, 2004	15.22	15.25	14.74	15.10	258,165	-0.14(-0.94%)
Jul 27, 2004	15.03	15.28	14.89	15.24	418,252	+0.34(+2.28%)
Jul 26, 2004	15.05	15.22	14.80	14.90	556,656	-0.15(-0.98%)
Jul 23, 2004	14.80	15.17	14.58	15.05	648,048	+0.20(+1.33%)
Jul 22, 2004	14.96	15.32	14.74	14.85	806,919	-0.17(-1.15%)
Jul 21, 2004	16.21	16.31	14.93	15.03	1,149,992	-1.55(-9.33%)
Jul 20, 2004	16.46	16.66	16.13	16.57	352,596	-0.11(-0.64%)
Jul 19, 2004	16.86	17.05	16.43	16.68	224,324	-0.19(-1.13%)
Jul 16, 2004	16.74	16.95	16.74	16.87	91,594	+0.25(+1.51%)
Jul 15, 2004	16.68	16.90	16.62	16.62	153,399	+0.06(+0.37%)
Jul 14, 2004	16.78	16.90	16.48	16.56	172,042	-0.23(-1.38%)
Jul 13, 2004	16.73	17.00	16.68	16.79	221,892	+0.13(+0.80%)
Jul 12, 2004	16.46	16.66	16.28	16.66	142,862	+0.22(+1.34%)
Jul 09, 2004	16.52	16.63	16.39	16.44	170,624	+0.05(+0.32%)
Jul 08, 2004	17.02	17.02	16.32	16.38	305,786	-0.63(-3.71%)
Jul 07, 2004	17.27	17.38	16.91	17.02	267,487	+0.09(+0.52%)
Jul 06, 2004	17.20	17.27	16.83	16.93	154,818	-0.27(-1.58%)
Jul 02, 2004	16.99	17.31	16.96	17.20	161,100	+0.42(+2.50%)
Jul 01, 2004	16.98	16.99	16.69	16.78	140,836	-0.20(-1.16%)
Jun 30, 2004	16.79	17.03	16.79	16.98	231,822	+0.18(+1.07%)
Jun 29, 2004	16.79	16.93	16.63	16.80	177,514	-0.08(-0.48%)
Jun 28, 2004	17.32	17.35	16.82	16.88	180,351	-0.37(-2.15%)
Jun 25, 2004	17.36	17.51	17.20	17.25	239,522	-0.10(-0.58%)
Jun 24, 2004	17.03	17.78	17.03	17.35	344,288	+0.32(+1.90%)
Jun 23, 2004	16.68	17.07	16.68	17.03	138,201	+0.35(+2.07%)
Jun 22, 2004	16.37	16.68	16.32	16.68	274,376	+0.31(+1.88%)
Jun 21, 2004	16.32	16.43	16.24	16.37	126,448	+0.05(+0.30%)
Jun 18, 2004	16.45	16.54	16.26	16.32	181,567	-0.11(-0.65%)
Jun 17, 2004	16.15	16.57	16.10	16.43	241,346	+0.32(+1.96%)
Jun 16, 2004	16.25	16.71	16.08	16.11	304,773	-0.07(-0.46%)
Jun 15, 2004	16.26	16.48	16.09	16.19	244,791	+0.16(+1.00%)
Jun 14, 2004	16.46	16.46	15.92	16.03	185,011	-0.41(-2.49%)
Jun 10, 2004	16.45	16.58	16.22	16.44	306,394	-0.01(-0.06%)
Jun 09, 2004	16.84	16.84	16.37	16.45	274,782	-0.46(-2.70%)
Jun 08, 2004	17.20	17.20	16.58	16.90	234,456	-0.42(-2.41%)
Jun 07, 2004	16.66	17.42	16.65	17.32	287,548	+0.69(+4.12%)
Jun 04, 2004	16.54	16.75	16.50	16.63	312,270	+0.12(+0.75%)
Jun 03, 2004	16.72	16.72	16.49	16.51	105,981	-0.23(-1.39%)
Jun 02, 2004	16.86	16.91	16.47	16.74	151,576	-0.12(-0.73%)
Jun 01, 2004	16.85	17.00	16.64	16.86	239,117	+0.04(+0.23%)
May 28, 2004	17.01	17.06	16.82	16.83	122,800	-0.18(-1.07%)
May 27, 2004	16.83	17.09	16.80	17.01	158,668	+0.24(+1.44%)
May 26, 2004	16.81	16.93	16.46	16.77	387,045	-0.11(-0.63%)
May 25, 2004	16.09	16.93	16.00	16.87	288,764	+0.75(+4.65%)
May 24, 2004	15.80	16.16	15.80	16.12	202,439	+0.39(+2.49%)
May 21, 2004	15.43	15.83	15.40	15.73	287,751	+0.30(+1.92%)
May 20, 2004	15.46	15.55	15.17	15.43	290,385	+0.00(+0.02%)
May 19, 2004	15.47	15.67	15.35	15.43	363,539	-0.04(-0.27%)
May 18, 2004	15.53	15.54	15.25	15.47	336,182	+0.09(+0.61%)
May 17, 2004	15.60	15.74	15.31	15.38	347,935	-0.22(-1.39%)
May 14, 2004	15.51	15.87	15.30	15.60	230,403	+0.15(+0.94%)
May 13, 2004	15.40	15.64	15.13	15.45	290,385	-0.02(-0.13%)
May 12, 2004	15.13	15.52	14.67	15.47	445,406	+0.28(+1.87%)
May 11, 2004	14.98	15.28	14.96	15.19	291,804	+0.23(+1.57%)
May 10, 2004	14.93	15.30	14.54	14.95	515,723	-0.42(-2.73%)
May 07, 2004	16.78	16.83	15.15	15.37	699,519	-1.53(-9.05%)
May 06, 2004	17.14	17.37	16.78	16.90	329,698	-0.33(-1.90%)
May 05, 2004	16.94	17.30	16.94	17.23	385,222	+0.33(+1.94%)
May 04, 2004	16.68	17.21	16.49	16.90	402,243	+0.22(+1.32%)
May 03, 2004	16.74	16.82	16.57	16.68	243,372	-0.06(-0.35%)
Apr 30, 2004	16.61	16.93	16.54	16.74	283,698	+0.15(+0.89%)
Apr 29, 2004	16.83	17.05	16.40	16.59	285,927	-0.22(-1.32%)
Apr 28, 2004	17.33	17.36	16.81	16.82	316,526	-0.52(-2.99%)
Apr 27, 2004	17.22	17.58	17.15	17.33	641,158	+0.16(+0.93%)
Apr 26, 2004	17.03	17.34	17.01	17.17	337,803	+0.15(+0.87%)
Apr 23, 2004	17.20	17.20	16.96	17.03	380,358	-0.22(-1.29%)
Apr 22, 2004	16.70	17.27	16.59	17.25	704,180	+0.72(+4.33%)
Apr 21, 2004	16.41	16.78	16.21	16.53	475,802	+0.29(+1.78%)
Apr 20, 2004	16.72	16.78	16.23	16.24	322,808	-0.47(-2.83%)
Apr 19, 2004	16.78	16.78	16.56	16.72	132,933	-0.06(-0.37%)
Apr 16, 2004	16.73	16.85	16.70	16.78	423,318	+0.18(+1.07%)
Apr 15, 2004	16.99	17.04	16.45	16.60	446,622	-0.24(-1.41%)
Apr 14, 2004	17.02	17.02	16.68	16.84	511,062	-0.19(-1.09%)
Apr 13, 2004	17.78	17.78	16.90	17.02	466,481	-0.76(-4.25%)
Apr 12, 2004	17.73	17.84	17.62	17.78	378,332	+0.04(+0.25%)
Apr 08, 2004	17.88	18.01	17.72	17.73	374,076	-0.06(-0.32%)
Apr 07, 2004	17.75	17.86	17.57	17.79	292,817	+0.04(+0.21%)
Apr 06, 2004	17.62	17.83	17.62	17.75	411,970	+0.14(+0.81%)
Apr 05, 2004	17.72	17.85	17.38	17.61	553,212	-0.16(-0.87%)
Apr 02, 2004	18.23	18.23	17.74	17.77	307,204	-0.53(-2.90%)
Apr 01, 2004	18.38	18.43	18.14	18.30	244,791	-0.02(-0.13%)
Mar 31, 2004	18.45	18.70	18.32	18.32	224,729	-0.13(-0.68%)
Mar 30, 2004	18.10	18.45	17.99	18.45	209,126	+0.33(+1.84%)
Mar 29, 2004	18.23	18.35	17.99	18.11	216,826	-0.12(-0.66%)
Mar 26, 2004	17.83	18.32	17.81	18.23	143,470	+0.42(+2.35%)
Mar 25, 2004	17.83	18.06	17.76	17.81	252,491	+0.02(+0.14%)
Mar 24, 2004	17.78	17.84	17.64	17.79	423,116	+0.09(+0.50%)
Mar 23, 2004	18.07	18.11	17.59	17.70	280,861	-0.31(-1.73%)
Mar 22, 2004	18.35	18.35	18.01	18.01	229,187	-0.40(-2.17%)
Mar 19, 2004	18.34	18.54	18.21	18.41	186,835	+0.08(+0.43%)
Mar 18, 2004	18.30	18.43	18.12	18.33	194,130	-0.02(-0.13%)
Mar 17, 2004	18.36	18.68	18.16	18.36	438,111	-0.00(-0.03%)
Mar 16, 2004	18.33	18.38	18.00	18.36	220,068	+0.10(+0.54%)
Mar 15, 2004	18.52	18.68	18.14	18.26	235,064	-0.37(-1.96%)
Mar 12, 2004	18.42	18.63	18.14	18.63	185,822	+0.23(+1.26%)
Mar 11, 2004	18.28	18.80	17.99	18.40	228,782	+0.11(+0.59%)
Mar 10, 2004	18.63	19.08	18.28	18.29	229,998	-0.31(-1.68%)
Mar 09, 2004	19.17	19.17	18.48	18.60	246,817	-0.45(-2.34%)
Mar 08, 2004	19.33	19.60	18.84	19.05	243,170	-0.28(-1.47%)
Mar 05, 2004	19.01	19.65	18.97	19.33	150,157	+0.32(+1.67%)
Mar 04, 2004	18.65	19.14	18.64	19.01	185,619	+0.30(+1.61%)
Mar 03, 2004	19.05	19.05	18.60	18.71	283,293	-0.38(-2.02%)
Mar 02, 2004	19.05	19.30	18.90	19.10	258,976	+0.02(+0.12%)
Mar 01, 2004	18.53	19.10	18.53	19.08	261,407	+0.80(+4.36%)
Feb 27, 2004	18.09	18.46	18.06	18.28	173,258	+0.19(+1.06%)
Feb 26, 2004	17.31	18.09	17.23	18.09	321,997	+0.55(+3.11%)
Feb 25, 2004	17.36	17.69	17.14	17.54	244,183	+0.23(+1.34%)
Feb 24, 2004	17.15	17.42	17.13	17.31	184,809	+0.16(+0.92%)
Feb 23, 2004	17.20	17.30	17.07	17.15	187,443	+0.00(+0.01%)
Feb 20, 2004	17.46	17.46	17.09	17.15	299,707	-0.31(-1.78%)
Feb 19, 2004	17.83	17.83	17.32	17.46	248,844	-0.26(-1.48%)
Feb 18, 2004	17.54	17.75	17.38	17.72	359,689	+0.00(+0.00%)
Feb 17, 2004	17.54	17.85	17.54	17.72	358,878	+0.41(+2.37%)
Feb 13, 2004	17.46	17.51	17.28	17.31	265,055	+0.01(+0.06%)
Feb 12, 2004	17.10	17.55	16.98	17.30	361,512	+0.17(+0.99%)
Feb 11, 2004	16.47	17.26	16.31	17.13	285,927	+0.66(+4.01%)
Feb 10, 2004	16.46	16.53	16.37	16.47	177,919	+0.01(+0.08%)
Feb 09, 2004	16.38	16.61	16.38	16.46	142,659	+0.20(+1.21%)
Feb 06, 2004	15.99	16.35	15.99	16.26	322,200	+0.37(+2.33%)
Feb 05, 2004	15.82	15.94	15.67	15.89	121,382	+0.10(+0.63%)
Feb 04, 2004	15.96	15.98	15.75	15.79	292,614	-0.22(-1.36%)
Feb 03, 2004	16.04	16.20	15.99	16.01	229,390	-0.13(-0.81%)
Feb 02, 2004	16.01	16.33	15.79	16.14	234,253	+0.13(+0.79%)
Jan 30, 2004	15.98	16.16	15.77	16.01	234,253	+0.01(+0.08%)
Jan 29, 2004	16.33	16.43	15.59	16.00	435,071	-0.09(-0.54%)
Jan 28, 2004	16.84	16.85	16.04	16.09	387,045	-0.76(-4.50%)
Jan 27, 2004	16.82	16.95	16.74	16.84	395,151	+0.02(+0.15%)
Jan 26, 2004	16.75	16.93	16.63	16.82	246,209	+0.07(+0.41%)
Jan 23, 2004	16.76	16.89	16.51	16.75	330,508	-0.04(-0.26%)
Jan 22, 2004	16.62	16.92	16.53	16.80	572,260	+0.26(+1.60%)
Jan 21, 2004	16.04	16.55	16.00	16.53	2,080,320	+1.00(+6.43%)
Jan 20, 2004	15.32	15.55	15.30	15.53	326,455	+0.22(+1.43%)
Jan 16, 2004	15.56	15.60	15.27	15.31	261,610	-0.16(-1.04%)
Jan 15, 2004	15.54	15.62	15.24	15.47	185,214	+0.08(+0.50%)
Jan 14, 2004	15.17	15.48	15.08	15.40	272,147	+0.42(+2.82%)
Jan 13, 2004	15.03	15.30	14.59	14.97	283,293	-0.05(-0.34%)
Jan 12, 2004	15.38	15.71	14.96	15.03	479,855	-0.29(-1.90%)
Jan 09, 2004	15.04	15.47	14.87	15.32	368,200	+0.56(+3.81%)
Jan 08, 2004	15.73	15.73	14.66	14.76	774,294	-1.04(-6.56%)
Jan 07, 2004	15.66	15.93	15.40	15.79	550,577	+0.14(+0.88%)
Jan 06, 2004	15.20	15.79	15.15	15.65	440,948	+0.45(+2.99%)
Jan 05, 2004	16.04	16.16	15.06	15.20	857,985	-0.83(-5.19%)
Jan 02, 2004	16.36	16.37	15.99	16.03	314,702	-0.33(-2.02%)
Dec 31, 2003	16.96	16.96	16.32	16.36	210,139	-0.55(-3.27%)
Dec 30, 2003	17.10	17.10	16.79	16.91	196,157	-0.21(-1.22%)
Dec 29, 2003	16.75	17.17	16.75	17.12	159,681	+0.44(+2.62%)
Dec 26, 2003	16.62	16.74	16.62	16.69	32,017	+0.13(+0.77%)
Dec 24, 2003	16.78	16.78	16.56	16.56	89,972	-0.22(-1.31%)
Dec 23, 2003	16.70	16.85	16.68	16.78	201,831	-0.24(-1.43%)
Dec 22, 2003	16.13	17.13	16.13	17.02	438,516	+0.89(+5.54%)
Dec 19, 2003	15.84	16.13	15.81	16.13	150,562	+0.30(+1.87%)
Dec 18, 2003	15.56	15.85	15.56	15.83	112,466	+0.26(+1.66%)
Dec 17, 2003	15.26	15.55	15.22	15.57	148,536	+0.32(+2.10%)
Dec 16, 2003	15.28	15.30	14.76	15.25	248,844	-0.04(-0.29%)
Dec 15, 2003	15.79	15.79	15.30	15.30	113,074	-0.31(-1.98%)
Dec 12, 2003	15.57	15.72	15.50	15.61	93,823	+0.11(+0.72%)
Dec 11, 2003	15.26	15.52	15.26	15.50	202,844	+0.26(+1.70%)
Dec 10, 2003	15.83	15.83	15.18	15.24	585,026	-0.62(-3.91%)
Dec 09, 2003	16.02	16.02	15.82	15.86	263,231	-0.22(-1.37%)
Dec 08, 2003	15.67	16.11	15.67	16.08	86,325	+0.46(+2.92%)
Dec 05, 2003	15.82	15.88	15.79	15.62	91,188	-0.23(-1.43%)
Dec 04, 2003	15.98	16.07	15.73	15.85	442,164	-0.13(-0.83%)
Dec 03, 2003	16.13	16.21	15.96	15.98	140,836	-0.18(-1.10%)
Dec 02, 2003	16.01	16.15	15.95	16.16	288,359	+0.14(+0.89%)
Dec 01, 2003	15.61	16.09	15.61	16.01	246,412	+0.43(+2.77%)
Nov 28, 2003	15.37	15.60	15.36	15.58	41,744	+0.20(+1.32%)
Nov 26, 2003	15.51	15.51	15.16	15.38	84,704	-0.02(-0.14%)
Nov 25, 2003	15.45	15.45	15.24	15.40	146,712	-0.05(-0.34%)
Nov 24, 2003	15.20	15.53	15.20	15.45	164,342	+0.35(+2.34%)
Nov 21, 2003	15.22	15.27	15.02	15.10	90,986	-0.04(-0.26%)
Nov 20, 2003	15.03	15.21	15.02	15.14	109,831	+0.04(+0.26%)
Nov 19, 2003	15.14	15.32	14.93	15.10	199,196	+0.08(+0.56%)
Nov 18, 2003	14.78	15.31	14.78	15.02	160,897	+0.19(+1.30%)
Nov 17, 2003	14.73	14.86	14.56	14.82	261,813	-0.21(-1.41%)
Nov 14, 2003	15.46	15.46	14.93	15.04	190,685	-0.42(-2.75%)
Nov 13, 2003	15.08	15.48	15.00	15.46	143,065	+0.35(+2.30%)
Nov 12, 2003	14.88	15.19	14.88	15.11	202,439	+0.23(+1.58%)
Nov 11, 2003	14.93	15.03	14.65	14.88	274,579	-0.05(-0.31%)
Nov 10, 2003	14.88	14.99	14.80	14.93	360,499	+0.10(+0.65%)
Nov 07, 2003	14.83	14.95	14.76	14.83	427,979	-0.25(-1.64%)
Nov 06, 2003	15.18	15.27	14.98	15.08	317,539	-0.12(-0.81%)
Nov 05, 2003	14.78	15.23	14.71	15.20	315,513	+0.39(+2.67%)
Nov 04, 2003	14.78	14.98	14.78	14.80	168,597	+0.05(+0.33%)