Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.93	23.15	22.80	22.99	259,936	-0.03(-0.15%)
Nov 29, 2004	23.45	23.45	22.84	23.03	318,356	-0.46(-1.95%)
Nov 26, 2004	23.68	23.69	23.47	23.48	81,217	-0.20(-0.83%)
Nov 24, 2004	23.55	23.90	23.41	23.68	187,471	+0.08(+0.33%)
Nov 23, 2004	23.24	23.67	22.91	23.60	407,104	+0.38(+1.65%)
Nov 22, 2004	22.97	23.42	22.88	23.22	388,378	+0.34(+1.49%)
Nov 19, 2004	23.42	23.48	22.80	22.88	241,006	-0.54(-2.32%)
Nov 18, 2004	23.30	23.46	23.12	23.42	171,798	+0.18(+0.78%)
Nov 17, 2004	23.00	23.42	22.87	23.24	302,275	+0.29(+1.28%)
Nov 16, 2004	23.47	23.47	22.84	22.94	431,124	-0.53(-2.24%)
Nov 15, 2004	23.08	23.84	22.94	23.47	400,794	+0.54(+2.37%)
Nov 12, 2004	22.35	23.08	22.23	22.93	265,025	+0.65(+2.93%)
Nov 11, 2004	22.46	22.52	22.11	22.27	280,698	-0.17(-0.74%)
Nov 10, 2004	22.45	22.55	22.27	22.44	238,563	-0.01(-0.05%)
Nov 09, 2004	21.79	22.65	21.79	22.45	940,208	+0.47(+2.16%)
Nov 08, 2004	22.05	22.27	21.91	21.98	450,258	+0.03(+0.13%)
Nov 05, 2004	22.29	22.35	21.71	21.95	456,975	-0.34(-1.54%)
Nov 04, 2004	22.48	22.48	21.85	22.29	437,637	-0.19(-0.83%)
Nov 03, 2004	22.55	22.62	22.17	22.48	248,944	+0.15(+0.67%)
Nov 02, 2004	22.34	22.57	22.00	22.33	357,234	-0.00(-0.02%)
Nov 01, 2004	21.78	22.50	21.77	22.33	697,981	+0.55(+2.50%)
Oct 29, 2004	21.62	22.08	21.51	21.79	404,255	+0.06(+0.28%)
Oct 28, 2004	21.44	22.22	21.42	21.73	719,558	-0.03(-0.15%)
Oct 27, 2004	20.76	21.82	20.65	21.76	964,024	+1.31(+6.42%)
Oct 26, 2004	18.79	21.04	18.79	20.45	1,005,345	+1.85(+9.97%)
Oct 25, 2004	18.55	18.86	18.37	18.59	314,285	+0.21(+1.12%)
Oct 22, 2004	18.33	18.63	18.17	18.39	200,295	+0.06(+0.32%)
Oct 21, 2004	18.13	18.47	18.08	18.33	127,220	+0.20(+1.11%)
Oct 20, 2004	18.08	18.37	17.86	18.13	251,183	+0.01(+0.07%)
Oct 19, 2004	18.24	18.54	18.11	18.11	333,215	-0.13(-0.69%)
Oct 18, 2004	17.84	18.46	17.59	18.24	373,315	+0.40(+2.26%)
Oct 15, 2004	17.76	17.98	17.72	17.84	368,430	+0.13(+0.71%)
Oct 14, 2004	18.13	18.41	17.59	17.71	382,271	-0.44(-2.45%)
Oct 13, 2004	18.47	18.48	17.87	18.16	228,385	-0.32(-1.72%)
Oct 12, 2004	18.09	18.64	18.06	18.47	271,946	+0.32(+1.75%)
Oct 11, 2004	18.23	18.26	17.97	18.16	118,671	-0.02(-0.12%)
Oct 08, 2004	18.22	18.44	17.97	18.18	233,474	+0.05(+0.26%)
Oct 07, 2004	18.54	18.54	18.05	18.13	242,023	-0.41(-2.21%)
Oct 06, 2004	18.31	18.74	18.23	18.54	386,342	+0.18(+0.98%)
Oct 05, 2004	18.67	18.67	18.12	18.36	546,538	-0.57(-3.03%)
Oct 04, 2004	19.60	19.74	18.75	18.94	314,285	-0.67(-3.40%)
Oct 01, 2004	19.65	19.75	19.39	19.60	249,555	+0.29(+1.53%)
Sep 30, 2004	18.93	19.41	18.89	19.31	137,601	+0.38(+2.00%)
Sep 29, 2004	19.09	19.25	18.77	18.93	166,098	-0.11(-0.57%)
Sep 28, 2004	19.23	19.32	18.99	19.04	122,335	-0.18(-0.96%)
Sep 27, 2004	19.07	19.56	18.84	19.22	251,590	+0.15(+0.79%)
Sep 24, 2004	19.26	19.39	18.87	19.07	239,174	-0.14(-0.70%)
Sep 23, 2004	19.25	19.30	19.11	19.21	169,559	-0.04(-0.22%)
Sep 22, 2004	19.16	19.42	19.03	19.25	198,667	+0.09(+0.46%)
Sep 21, 2004	18.91	19.44	18.79	19.16	484,251	+0.45(+2.43%)
Sep 20, 2004	18.90	18.93	18.59	18.71	425,221	-0.14(-0.74%)
Sep 17, 2004	19.04	19.25	18.85	18.85	426,238	-0.11(-0.60%)
Sep 16, 2004	18.05	18.97	17.86	18.96	712,230	+1.34(+7.61%)
Sep 15, 2004	17.35	17.72	17.24	17.62	180,958	+0.21(+1.19%)
Sep 14, 2004	17.40	17.43	17.18	17.41	89,970	+0.01(+0.04%)
Sep 13, 2004	17.23	17.49	17.16	17.40	110,732	+0.21(+1.21%)
Sep 10, 2004	17.23	17.32	17.02	17.19	123,759	-0.02(-0.14%)
Sep 09, 2004	16.97	17.31	16.97	17.22	118,874	+0.28(+1.67%)
Sep 08, 2004	17.14	17.20	16.94	16.94	125,795	-0.23(-1.33%)
Sep 07, 2004	16.85	17.38	16.83	17.17	162,231	+0.44(+2.64%)
Sep 03, 2004	16.75	16.88	16.68	16.72	62,490	-0.12(-0.70%)
Sep 02, 2004	16.68	16.86	16.66	16.84	61,879	+0.15(+0.90%)
Sep 01, 2004	16.39	16.74	16.30	16.69	112,564	+0.28(+1.71%)
Aug 31, 2004	16.15	16.58	16.11	16.41	170,780	+0.25(+1.52%)
Aug 30, 2004	16.42	16.42	16.01	16.17	122,945	-0.28(-1.70%)
Aug 27, 2004	16.41	16.47	16.18	16.45	103,608	+0.01(+0.07%)
Aug 26, 2004	16.20	16.44	16.19	16.43	112,564	+0.21(+1.29%)
Aug 25, 2004	16.56	16.56	15.83	16.22	195,206	-0.26(-1.56%)
Aug 24, 2004	16.57	16.63	16.21	16.48	125,591	-0.01(-0.09%)
Aug 23, 2004	16.43	16.57	16.23	16.50	232,660	+0.09(+0.54%)
Aug 20, 2004	16.21	16.41	16.18	16.41	104,625	+0.17(+1.03%)
Aug 19, 2004	16.31	16.37	16.21	16.24	146,150	-0.19(-1.14%)
Aug 18, 2004	16.26	16.46	16.14	16.43	136,787	+0.17(+1.03%)
Aug 17, 2004	16.10	16.45	16.08	16.26	274,999	+0.24(+1.49%)
Aug 16, 2004	15.55	16.02	15.52	16.02	240,395	+0.42(+2.66%)
Aug 13, 2004	15.46	15.76	15.46	15.61	221,261	+0.21(+1.34%)
Aug 12, 2004	15.85	15.87	15.25	15.40	214,340	-0.48(-3.03%)
Aug 11, 2004	15.77	15.89	15.63	15.88	249,962	+0.07(+0.47%)
Aug 10, 2004	15.34	15.89	15.34	15.81	403,237	+0.48(+3.11%)
Aug 09, 2004	15.43	15.61	15.29	15.33	152,257	-0.10(-0.64%)
Aug 06, 2004	15.59	15.78	15.43	15.43	288,637	-0.15(-0.99%)
Aug 05, 2004	15.72	15.83	15.54	15.59	342,578	+0.01(+0.08%)
Aug 04, 2004	15.28	15.69	15.23	15.57	284,566	+0.22(+1.46%)
Aug 03, 2004	15.43	15.44	15.23	15.35	229,403	-0.13(-0.81%)
Aug 02, 2004	15.16	15.53	15.06	15.48	214,544	+0.27(+1.78%)
Jul 30, 2004	15.16	15.33	15.05	15.20	169,762	+0.09(+0.57%)
Jul 29, 2004	15.11	15.14	14.75	15.12	291,894	+0.09(+0.57%)
Jul 28, 2004	15.15	15.18	14.67	15.03	259,325	-0.14(-0.94%)
Jul 27, 2004	14.96	15.21	14.82	15.18	420,132	+0.34(+2.28%)
Jul 26, 2004	14.98	15.16	14.74	14.84	559,158	-0.15(-0.98%)
Jul 23, 2004	14.73	15.11	14.51	14.98	650,960	+0.20(+1.33%)
Jul 22, 2004	14.90	15.25	14.67	14.79	810,546	-0.17(-1.15%)
Jul 21, 2004	16.14	16.24	14.86	14.96	1,155,160	-1.54(-9.33%)
Jul 20, 2004	16.38	16.58	16.06	16.50	354,181	-0.11(-0.64%)
Jul 19, 2004	16.79	16.97	16.36	16.61	225,332	-0.19(-1.13%)
Jul 16, 2004	16.67	16.87	16.67	16.79	92,005	+0.25(+1.51%)
Jul 15, 2004	16.61	16.82	16.54	16.54	154,089	+0.06(+0.37%)
Jul 14, 2004	16.70	16.83	16.41	16.48	172,816	-0.23(-1.38%)
Jul 13, 2004	16.65	16.92	16.61	16.71	222,889	+0.13(+0.80%)
Jul 12, 2004	16.38	16.59	16.21	16.58	143,504	+0.22(+1.34%)
Jul 09, 2004	16.45	16.55	16.31	16.36	171,391	+0.05(+0.32%)
Jul 08, 2004	16.94	16.94	16.24	16.31	307,160	-0.63(-3.71%)
Jul 07, 2004	17.19	17.30	16.83	16.94	268,689	+0.09(+0.52%)
Jul 06, 2004	17.12	17.19	16.76	16.85	155,514	-0.27(-1.58%)
Jul 02, 2004	16.91	17.23	16.89	17.12	161,824	+0.42(+2.50%)
Jul 01, 2004	16.90	16.91	16.62	16.70	141,468	-0.20(-1.16%)
Jun 30, 2004	16.72	16.95	16.72	16.90	232,864	+0.18(+1.07%)
Jun 29, 2004	16.72	16.85	16.56	16.72	178,311	-0.08(-0.48%)
Jun 28, 2004	17.24	17.27	16.75	16.80	181,161	-0.37(-2.15%)
Jun 25, 2004	17.28	17.43	17.12	17.17	240,599	-0.10(-0.58%)
Jun 24, 2004	16.95	17.70	16.95	17.27	345,835	+0.32(+1.90%)
Jun 23, 2004	16.61	17.00	16.61	16.95	138,822	+0.34(+2.07%)
Jun 22, 2004	16.30	16.61	16.25	16.61	275,610	+0.31(+1.88%)
Jun 21, 2004	16.25	16.36	16.17	16.30	127,016	+0.05(+0.30%)
Jun 18, 2004	16.38	16.46	16.19	16.25	182,383	-0.11(-0.65%)
Jun 17, 2004	16.08	16.49	16.03	16.35	242,431	+0.31(+1.96%)
Jun 16, 2004	16.18	16.63	16.00	16.04	306,142	-0.07(-0.46%)
Jun 15, 2004	16.19	16.41	16.02	16.11	245,891	+0.16(+1.00%)
Jun 14, 2004	16.38	16.38	15.85	15.95	185,843	-0.41(-2.49%)
Jun 10, 2004	16.37	16.51	16.14	16.36	307,771	-0.01(-0.06%)
Jun 09, 2004	16.76	16.76	16.30	16.37	276,017	-0.45(-2.70%)
Jun 08, 2004	17.12	17.12	16.51	16.83	235,510	-0.42(-2.41%)
Jun 07, 2004	16.58	17.34	16.58	17.24	288,840	+0.68(+4.12%)
Jun 04, 2004	16.47	16.68	16.43	16.56	313,674	+0.12(+0.75%)
Jun 03, 2004	16.64	16.64	16.42	16.44	106,457	-0.23(-1.39%)
Jun 02, 2004	16.79	16.84	16.40	16.67	152,257	-0.12(-0.73%)
Jun 01, 2004	16.78	16.92	16.57	16.79	240,191	+0.04(+0.23%)
May 28, 2004	16.93	16.99	16.74	16.75	123,352	-0.18(-1.07%)
May 27, 2004	16.75	17.01	16.73	16.93	159,381	+0.24(+1.44%)
May 26, 2004	16.74	16.86	16.38	16.69	388,785	-0.11(-0.63%)
May 25, 2004	16.01	16.85	15.93	16.80	290,062	+0.75(+4.65%)
May 24, 2004	15.73	16.09	15.73	16.05	203,348	+0.39(+2.49%)
May 21, 2004	15.36	15.76	15.33	15.66	289,044	+0.29(+1.92%)
May 20, 2004	15.39	15.48	15.10	15.36	291,690	+0.00(+0.02%)
May 19, 2004	15.40	15.60	15.28	15.36	365,173	-0.04(-0.27%)
May 18, 2004	15.46	15.48	15.18	15.40	337,693	+0.09(+0.61%)
May 17, 2004	15.53	15.67	15.24	15.31	349,499	-0.22(-1.39%)
May 14, 2004	15.44	15.79	15.23	15.53	231,439	+0.14(+0.94%)
May 13, 2004	15.33	15.57	15.06	15.38	291,690	-0.02(-0.13%)
May 12, 2004	15.06	15.45	14.60	15.40	447,408	+0.28(+1.87%)
May 11, 2004	14.91	15.21	14.89	15.12	293,115	+0.23(+1.57%)
May 10, 2004	14.86	15.23	14.47	14.89	518,041	-0.42(-2.73%)
May 07, 2004	16.70	16.75	15.08	15.30	702,663	-1.52(-9.05%)
May 06, 2004	17.06	17.29	16.71	16.83	331,179	-0.33(-1.90%)
May 05, 2004	16.87	17.23	16.87	17.15	386,953	+0.33(+1.94%)
May 04, 2004	16.61	17.13	16.42	16.83	404,051	+0.22(+1.32%)
May 03, 2004	16.67	16.74	16.49	16.61	244,466	-0.06(-0.35%)
Apr 30, 2004	16.54	16.86	16.47	16.67	284,973	+0.15(+0.89%)
Apr 29, 2004	16.75	16.97	16.33	16.52	287,212	-0.22(-1.32%)
Apr 28, 2004	17.26	17.28	16.73	16.74	317,948	-0.52(-2.99%)
Apr 27, 2004	17.15	17.50	17.08	17.26	644,040	+0.16(+0.93%)
Apr 26, 2004	16.95	17.26	16.93	17.10	339,322	+0.15(+0.87%)
Apr 23, 2004	17.12	17.12	16.89	16.95	382,068	-0.22(-1.29%)
Apr 22, 2004	16.63	17.19	16.52	17.17	707,344	+0.71(+4.33%)
Apr 21, 2004	16.33	16.70	16.14	16.46	477,941	+0.29(+1.78%)
Apr 20, 2004	16.64	16.70	16.15	16.17	324,259	-0.47(-2.83%)
Apr 19, 2004	16.70	16.70	16.48	16.64	133,530	-0.06(-0.37%)
Apr 16, 2004	16.65	16.77	16.63	16.70	425,221	+0.18(+1.07%)
Apr 15, 2004	16.91	16.96	16.38	16.53	448,629	-0.24(-1.41%)
Apr 14, 2004	16.95	16.95	16.60	16.76	513,359	-0.18(-1.09%)
Apr 13, 2004	17.70	17.70	16.83	16.95	468,577	-0.75(-4.25%)
Apr 12, 2004	17.65	17.76	17.54	17.70	380,032	+0.04(+0.25%)
Apr 08, 2004	17.80	17.93	17.64	17.65	375,757	-0.06(-0.32%)
Apr 07, 2004	17.67	17.78	17.49	17.71	294,133	+0.04(+0.21%)
Apr 06, 2004	17.54	17.75	17.54	17.67	413,822	+0.14(+0.81%)
Apr 05, 2004	17.64	17.77	17.31	17.53	555,698	-0.15(-0.88%)
Apr 02, 2004	18.15	18.15	17.66	17.69	308,585	-0.53(-2.90%)
Apr 01, 2004	18.30	18.35	18.06	18.21	245,891	-0.02(-0.13%)
Mar 31, 2004	18.36	18.62	18.24	18.24	225,739	-0.13(-0.68%)
Mar 30, 2004	18.02	18.36	17.91	18.36	210,066	+0.33(+1.84%)
Mar 29, 2004	18.15	18.26	17.91	18.03	217,801	-0.12(-0.66%)
Mar 26, 2004	17.75	18.24	17.73	18.15	144,115	+0.42(+2.35%)
Mar 25, 2004	17.75	17.98	17.68	17.73	253,626	+0.02(+0.14%)
Mar 24, 2004	17.70	17.76	17.56	17.71	425,017	+0.09(+0.50%)
Mar 23, 2004	17.99	18.03	17.51	17.62	282,123	-0.31(-1.73%)
Mar 22, 2004	18.26	18.26	17.93	17.93	230,217	-0.40(-2.17%)
Mar 19, 2004	18.25	18.46	18.13	18.33	187,675	+0.08(+0.43%)
Mar 18, 2004	18.21	18.35	18.04	18.25	195,003	-0.02(-0.13%)
Mar 17, 2004	18.28	18.59	18.08	18.28	440,080	-0.00(-0.03%)
Mar 16, 2004	18.24	18.30	17.92	18.28	221,058	+0.10(+0.54%)
Mar 15, 2004	18.43	18.59	18.05	18.18	236,120	-0.36(-1.96%)
Mar 12, 2004	18.34	18.55	18.06	18.55	186,657	+0.23(+1.26%)
Mar 11, 2004	18.20	18.72	17.91	18.31	229,810	+0.11(+0.59%)
Mar 10, 2004	18.55	19.00	18.20	18.21	231,032	-0.31(-1.68%)
Mar 09, 2004	19.09	19.09	18.40	18.52	247,926	-0.44(-2.34%)
Mar 08, 2004	19.25	19.51	18.76	18.96	244,262	-0.28(-1.47%)
Mar 05, 2004	18.93	19.57	18.89	19.25	150,832	+0.32(+1.67%)
Mar 04, 2004	18.57	19.05	18.56	18.93	186,454	+0.30(+1.61%)
Mar 03, 2004	18.96	18.96	18.52	18.63	284,566	-0.38(-2.02%)
Mar 02, 2004	18.96	19.21	18.82	19.01	260,140	+0.02(+0.12%)
Mar 01, 2004	18.44	19.01	18.44	18.99	262,582	+0.79(+4.36%)
Feb 27, 2004	18.01	18.38	17.98	18.20	174,037	+0.19(+1.06%)
Feb 26, 2004	17.23	18.01	17.15	18.01	323,444	+0.54(+3.11%)
Feb 25, 2004	17.28	17.61	17.07	17.46	245,280	+0.23(+1.34%)
Feb 24, 2004	17.08	17.34	17.05	17.23	185,639	+0.16(+0.92%)
Feb 23, 2004	17.12	17.22	17.00	17.07	188,286	+0.00(+0.01%)
Feb 20, 2004	17.38	17.38	17.01	17.07	301,054	-0.31(-1.78%)
Feb 19, 2004	17.75	17.75	17.25	17.38	249,962	-0.26(-1.48%)
Feb 18, 2004	17.46	17.67	17.31	17.64	361,305	+0.00(+0.00%)
Feb 17, 2004	17.46	17.77	17.46	17.64	360,491	+0.41(+2.37%)
Feb 13, 2004	17.38	17.44	17.21	17.23	266,246	+0.01(+0.06%)
Feb 12, 2004	17.02	17.47	16.91	17.22	363,137	+0.17(+0.99%)
Feb 11, 2004	16.40	17.18	16.24	17.05	287,212	+0.66(+4.01%)
Feb 10, 2004	16.38	16.46	16.29	16.40	178,719	+0.01(+0.08%)
Feb 09, 2004	16.31	16.53	16.31	16.38	143,300	+0.20(+1.21%)
Feb 06, 2004	15.92	16.27	15.92	16.19	323,648	+0.37(+2.33%)
Feb 05, 2004	15.75	15.87	15.60	15.82	121,927	+0.10(+0.62%)
Feb 04, 2004	15.89	15.90	15.68	15.72	293,929	-0.22(-1.36%)
Feb 03, 2004	15.97	16.13	15.92	15.94	230,421	-0.13(-0.81%)
Feb 02, 2004	15.94	16.26	15.72	16.07	235,306	+0.13(+0.79%)
Jan 30, 2004	15.90	16.09	15.70	15.94	235,306	+0.01(+0.08%)
Jan 29, 2004	16.26	16.36	15.52	15.93	437,027	-0.09(-0.54%)
Jan 28, 2004	16.77	16.78	15.97	16.02	388,785	-0.75(-4.50%)
Jan 27, 2004	16.75	16.88	16.66	16.77	396,927	+0.02(+0.15%)
Jan 26, 2004	16.68	16.85	16.56	16.75	247,316	+0.07(+0.41%)
Jan 23, 2004	16.68	16.81	16.44	16.68	331,994	-0.04(-0.26%)
Jan 22, 2004	16.55	16.85	16.46	16.72	574,832	+0.26(+1.60%)
Jan 21, 2004	15.97	16.47	15.93	16.46	2,089,669	+0.99(+6.43%)
Jan 20, 2004	15.25	15.48	15.23	15.46	327,923	+0.22(+1.43%)
Jan 16, 2004	15.49	15.53	15.20	15.24	262,786	-0.16(-1.04%)
Jan 15, 2004	15.48	15.55	15.17	15.40	186,046	+0.08(+0.50%)
Jan 14, 2004	15.11	15.41	15.01	15.33	273,371	+0.42(+2.82%)
Jan 13, 2004	14.96	15.23	14.52	14.91	284,566	-0.05(-0.34%)
Jan 12, 2004	15.31	15.63	14.90	14.96	482,012	-0.29(-1.90%)
Jan 09, 2004	14.97	15.40	14.80	15.25	369,854	+0.56(+3.81%)
Jan 08, 2004	15.66	15.66	14.59	14.69	777,774	-1.03(-6.56%)
Jan 07, 2004	15.59	15.86	15.33	15.72	553,052	+0.14(+0.88%)
Jan 06, 2004	15.13	15.72	15.08	15.58	442,930	+0.45(+2.99%)
Jan 05, 2004	15.97	16.09	15.00	15.13	861,841	-0.83(-5.19%)
Jan 02, 2004	16.29	16.30	15.92	15.96	316,117	-0.33(-2.02%)
Dec 31, 2003	16.89	16.89	16.24	16.29	211,083	-0.55(-3.27%)
Dec 30, 2003	17.02	17.02	16.71	16.84	197,038	-0.21(-1.22%)
Dec 29, 2003	16.67	17.10	16.67	17.05	160,399	+0.43(+2.62%)
Dec 26, 2003	16.55	16.67	16.55	16.61	32,161	+0.13(+0.77%)
Dec 24, 2003	16.71	16.71	16.48	16.48	90,377	-0.22(-1.31%)
Dec 23, 2003	16.63	16.78	16.61	16.70	202,738	-0.24(-1.44%)
Dec 22, 2003	16.06	17.05	16.06	16.95	440,487	+0.89(+5.54%)
Dec 19, 2003	15.77	16.06	15.74	16.06	151,239	+0.29(+1.87%)
Dec 18, 2003	15.49	15.78	15.49	15.76	112,971	+0.26(+1.66%)
Dec 17, 2003	15.19	15.48	15.15	15.50	149,203	+0.32(+2.10%)
Dec 16, 2003	15.21	15.23	14.69	15.19	249,962	-0.04(-0.29%)
Dec 15, 2003	15.72	15.72	15.23	15.23	113,582	-0.31(-1.98%)
Dec 12, 2003	15.50	15.65	15.43	15.54	94,244	+0.11(+0.72%)
Dec 11, 2003	15.19	15.45	15.19	15.43	203,756	+0.26(+1.70%)
Dec 10, 2003	15.76	15.76	15.11	15.17	587,656	-0.62(-3.91%)
Dec 09, 2003	15.95	15.95	15.75	15.78	264,414	-0.22(-1.37%)
Dec 08, 2003	15.60	16.04	15.60	16.00	86,713	+0.45(+2.92%)
Dec 05, 2003	15.75	15.80	15.72	15.55	91,598	-0.23(-1.43%)
Dec 04, 2003	15.91	16.00	15.66	15.77	444,151	-0.13(-0.83%)
Dec 03, 2003	16.05	16.14	15.89	15.91	141,468	-0.18(-1.10%)
Dec 02, 2003	15.94	16.07	15.88	16.08	289,655	+0.14(+0.89%)