Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	64.55	65.81	63.78	65.32	358,527	+1.14(+1.78%)
Nov 29, 2005	64.85	66.56	63.87	64.18	603,482	-0.32(-0.50%)
Nov 28, 2005	66.97	66.97	64.15	64.50	816,584	-2.46(-3.67%)
Nov 25, 2005	67.12	67.50	66.77	66.96	88,843	-0.07(-0.10%)
Nov 23, 2005	66.63	67.95	66.62	67.03	542,930	+0.40(+0.60%)
Nov 22, 2005	64.07	66.63	63.44	66.62	555,855	+2.46(+3.83%)
Nov 21, 2005	62.07	64.33	61.91	64.17	461,822	+2.09(+3.37%)
Nov 18, 2005	62.93	63.33	60.92	62.07	637,066	+0.36(+0.59%)
Nov 17, 2005	58.71	61.96	58.58	61.71	584,350	+2.26(+3.80%)
Nov 16, 2005	59.27	59.60	57.48	59.45	409,920	+0.69(+1.17%)
Nov 15, 2005	59.25	59.55	57.85	58.76	579,974	-0.49(-0.83%)
Nov 14, 2005	58.22	59.25	57.75	59.25	363,107	+0.88(+1.52%)
Nov 11, 2005	59.20	60.09	57.77	58.37	279,352	-0.54(-0.92%)
Nov 10, 2005	56.99	59.06	56.29	58.91	412,566	+1.98(+3.47%)
Nov 09, 2005	58.14	58.86	56.77	56.93	902,679	-0.32(-0.57%)
Nov 08, 2005	61.61	61.62	57.26	57.26	1,466,066	-7.25(-11.24%)
Nov 07, 2005	62.88	65.09	62.18	64.51	523,188	+1.64(+2.61%)
Nov 04, 2005	63.67	63.89	61.72	62.87	586,487	-0.56(-0.88%)
Nov 03, 2005	66.31	66.80	63.07	63.43	651,211	-1.90(-2.90%)
Nov 02, 2005	62.34	65.85	61.91	65.33	757,864	+3.10(+4.97%)
Nov 01, 2005	61.40	62.50	60.68	62.23	621,902	+1.04(+1.70%)
Oct 31, 2005	60.36	62.97	60.36	61.19	653,552	+1.30(+2.17%)
Oct 28, 2005	58.21	59.99	57.89	59.89	809,155	+1.76(+3.03%)
Oct 27, 2005	61.00	61.00	57.79	58.13	680,113	-2.84(-4.66%)
Oct 26, 2005	63.67	63.68	60.92	60.97	726,316	-2.90(-4.54%)
Oct 25, 2005	64.47	64.66	62.40	63.87	427,119	-0.60(-0.93%)
Oct 24, 2005	63.63	64.61	62.40	64.47	654,773	+1.42(+2.26%)
Oct 21, 2005	62.52	63.43	61.66	63.05	766,311	+1.49(+2.43%)
Oct 20, 2005	61.41	63.12	61.05	61.55	828,186	-1.03(-1.65%)
Oct 19, 2005	60.24	62.89	58.02	62.58	881,003	+1.81(+2.98%)
Oct 18, 2005	61.41	61.71	59.96	60.78	848,946	-0.30(-0.50%)
Oct 17, 2005	60.33	61.11	59.52	61.08	536,824	+1.00(+1.67%)
Oct 14, 2005	61.43	61.65	59.08	60.08	829,814	-0.47(-0.78%)
Oct 13, 2005	60.92	61.09	58.60	60.55	766,412	-0.59(-0.96%)
Oct 12, 2005	61.83	62.07	59.85	61.14	737,918	-1.18(-1.89%)
Oct 11, 2005	65.10	65.42	61.72	62.32	765,191	-1.39(-2.17%)
Oct 10, 2005	66.00	66.00	62.59	63.70	707,285	-2.13(-3.24%)
Oct 07, 2005	64.61	66.42	63.92	65.84	927,613	+1.67(+2.60%)
Oct 06, 2005	68.28	68.28	63.42	64.17	1,191,395	-3.43(-5.07%)
Oct 05, 2005	71.39	71.54	67.27	67.60	917,538	-3.79(-5.31%)
Oct 04, 2005	72.32	73.98	71.39	71.39	444,928	-3.80(-5.06%)
Oct 03, 2005	75.86	76.91	74.37	75.19	362,802	-0.14(-0.18%)
Sep 30, 2005	73.15	75.36	73.15	75.33	386,615	+2.18(+2.98%)
Sep 29, 2005	71.59	73.30	71.00	73.15	538,656	+1.56(+2.18%)
Sep 28, 2005	72.28	73.06	70.81	71.58	1,095,733	-0.69(-0.95%)
Sep 27, 2005	73.30	74.39	71.99	72.27	389,363	-0.84(-1.14%)
Sep 26, 2005	74.14	75.01	72.86	73.11	305,405	+0.20(+0.27%)
Sep 23, 2005	72.91	73.46	71.98	72.91	357,001	-0.80(-1.08%)
Sep 22, 2005	72.64	74.68	71.38	73.71	437,804	+1.21(+1.67%)
Sep 21, 2005	73.82	74.19	71.73	72.50	568,067	-0.22(-0.30%)
Sep 20, 2005	78.50	79.23	72.39	72.71	742,904	-5.80(-7.38%)
Sep 19, 2005	79.59	80.28	77.22	78.51	447,167	+0.16(+0.20%)
Sep 16, 2005	82.19	82.19	77.81	78.35	545,984	-2.85(-3.51%)
Sep 15, 2005	81.15	82.23	80.71	81.20	144,204	+0.26(+0.32%)
Sep 14, 2005	81.66	83.21	80.87	80.95	323,010	-1.41(-1.71%)
Sep 13, 2005	82.15	83.59	81.48	82.35	298,688	+0.35(+0.43%)
Sep 12, 2005	83.21	83.86	81.31	82.00	387,226	-1.21(-1.45%)
Sep 09, 2005	80.53	83.94	79.84	83.21	1,044,238	+5.72(+7.38%)
Sep 08, 2005	76.78	78.17	76.15	77.49	388,243	-2.35(-2.94%)
Sep 07, 2005	78.51	79.85	77.82	79.84	265,613	+1.33(+1.69%)
Sep 06, 2005	76.55	78.66	76.51	78.51	314,564	+2.21(+2.90%)
Sep 02, 2005	77.57	78.12	75.86	76.30	280,573	-1.27(-1.63%)
Sep 01, 2005	76.68	77.87	74.48	77.57	420,300	+0.64(+0.83%)
Aug 31, 2005	74.19	77.28	73.87	76.93	415,823	+2.97(+4.01%)
Aug 30, 2005	73.01	74.73	72.91	73.96	256,454	+0.95(+1.31%)
Aug 29, 2005	72.63	73.80	71.90	73.01	380,713	-0.29(-0.40%)
Aug 26, 2005	74.90	74.94	72.76	73.30	287,290	-1.35(-1.80%)
Aug 25, 2005	76.65	78.00	74.40	74.65	530,311	-1.24(-1.63%)
Aug 24, 2005	73.57	78.08	72.18	75.89	874,592	+2.19(+2.97%)
Aug 23, 2005	75.02	75.56	72.78	73.70	405,544	-1.33(-1.77%)
Aug 22, 2005	74.89	75.72	74.35	75.02	323,112	+0.15(+0.20%)
Aug 19, 2005	75.80	75.91	74.29	74.88	270,600	-0.73(-0.96%)
Aug 18, 2005	75.15	76.10	74.29	75.60	336,749	+0.45(+0.60%)
Aug 17, 2005	77.28	77.28	75.00	75.15	492,454	-2.59(-3.34%)
Aug 16, 2005	80.21	80.53	77.14	77.75	369,315	-2.22(-2.78%)
Aug 15, 2005	77.85	80.23	77.85	79.97	398,929	+1.74(+2.22%)
Aug 12, 2005	79.35	79.35	76.89	78.23	445,539	-1.30(-1.63%)
Aug 11, 2005	79.84	80.78	78.29	79.52	392,823	+0.18(+0.22%)
Aug 10, 2005	81.80	82.78	78.91	79.35	521,865	-1.41(-1.74%)
Aug 09, 2005	81.07	82.19	79.12	80.75	802,438	+0.22(+0.27%)
Aug 08, 2005	85.51	85.80	80.08	80.54	883,852	-4.97(-5.81%)
Aug 05, 2005	89.42	89.95	83.69	85.51	865,636	-6.04(-6.60%)
Aug 04, 2005	91.34	92.53	90.51	91.55	301,130	-0.31(-0.34%)
Aug 03, 2005	93.33	93.67	91.80	91.87	410,124	-1.46(-1.57%)
Aug 02, 2005	94.08	94.82	92.60	93.33	419,384	-0.76(-0.80%)
Aug 01, 2005	91.38	94.48	90.35	94.09	569,085	+2.75(+3.01%)
Jul 29, 2005	92.86	94.59	91.08	91.34	703,927	-2.29(-2.45%)
Jul 28, 2005	85.73	93.83	85.69	93.62	1,739,719	+10.40(+12.49%)
Jul 27, 2005	83.38	84.35	81.46	83.23	395,571	+0.00(+0.00%)
Jul 26, 2005	83.19	85.14	81.80	83.23	361,479	-0.21(-0.25%)
Jul 25, 2005	86.47	86.47	82.95	83.44	355,067	-2.17(-2.54%)
Jul 22, 2005	85.45	86.72	85.00	85.61	370,638	+0.45(+0.53%)
Jul 21, 2005	87.70	87.92	84.42	85.15	508,228	-4.17(-4.66%)
Jul 20, 2005	86.32	89.40	86.31	89.32	310,595	+2.49(+2.86%)
Jul 19, 2005	85.48	87.16	84.62	86.83	242,207	+1.80(+2.11%)
Jul 18, 2005	86.18	87.15	84.18	85.04	355,983	-0.16(-0.18%)
Jul 15, 2005	83.71	85.27	83.71	85.19	241,189	+1.54(+1.84%)
Jul 14, 2005	85.49	86.30	82.56	83.65	483,091	-1.17(-1.38%)
Jul 13, 2005	85.49	85.69	84.03	84.82	224,906	-0.67(-0.78%)
Jul 12, 2005	84.23	85.57	83.70	85.49	452,662	+1.06(+1.26%)
Jul 11, 2005	82.54	84.54	81.65	84.43	319,143	+3.26(+4.02%)
Jul 08, 2005	80.58	81.30	80.04	81.17	381,527	+1.18(+1.47%)
Jul 07, 2005	77.70	80.77	77.38	79.99	479,834	+2.29(+2.95%)
Jul 06, 2005	79.52	80.13	77.53	77.70	339,395	-1.83(-2.30%)
Jul 05, 2005	77.64	79.57	76.35	79.52	281,794	+1.89(+2.43%)
Jul 01, 2005	78.66	78.93	75.18	77.64	412,973	-0.48(-0.62%)
Jun 30, 2005	78.13	80.19	77.92	78.12	419,486	+0.00(+0.00%)
Jun 29, 2005	79.89	79.89	77.73	78.12	283,117	-1.58(-1.99%)
Jun 28, 2005	78.71	79.92	78.02	79.70	533,771	+1.09(+1.39%)
Jun 27, 2005	78.13	79.49	78.13	78.61	481,259	-0.15(-0.19%)
Jun 24, 2005	80.87	80.91	76.72	78.76	1,300,286	-1.67(-2.08%)
Jun 23, 2005	81.37	82.90	79.99	80.43	375,828	-1.33(-1.62%)
Jun 22, 2005	80.92	82.00	80.24	81.75	320,771	+0.84(+1.03%)
Jun 21, 2005	81.20	81.95	80.18	80.92	330,236	-0.28(-0.34%)
Jun 20, 2005	82.34	82.54	80.75	81.19	476,883	-1.15(-1.40%)
Jun 17, 2005	81.07	83.52	80.38	82.34	1,301,711	+4.71(+6.06%)
Jun 16, 2005	74.29	77.82	74.04	77.64	672,888	+3.11(+4.17%)
Jun 15, 2005	72.56	74.87	72.13	74.53	545,169	+1.97(+2.71%)
Jun 14, 2005	71.01	72.86	70.49	72.57	500,493	+1.54(+2.17%)
Jun 13, 2005	72.09	72.09	70.47	71.02	443,402	-1.07(-1.49%)
Jun 10, 2005	73.15	73.83	71.73	72.10	297,670	-1.10(-1.50%)
Jun 09, 2005	72.54	73.99	71.15	73.20	364,837	+0.41(+0.57%)
Jun 08, 2005	74.93	74.93	71.91	72.78	323,112	-1.53(-2.06%)
Jun 07, 2005	74.28	76.14	74.09	74.32	244,140	+0.14(+0.19%)
Jun 06, 2005	73.87	74.65	72.73	74.18	319,856	+0.74(+1.00%)
Jun 03, 2005	75.80	76.33	73.40	73.44	451,441	-2.36(-3.11%)
Jun 02, 2005	74.68	75.89	74.54	75.80	466,808	+0.65(+0.86%)
Jun 01, 2005	71.47	76.06	71.05	75.15	739,444	+3.69(+5.17%)
May 31, 2005	72.42	72.72	71.02	71.46	430,884	+0.02(+0.03%)
May 27, 2005	72.12	72.26	70.85	71.44	233,455	-1.21(-1.66%)
May 26, 2005	71.35	73.65	71.35	72.65	444,725	+2.44(+3.47%)
May 25, 2005	73.54	73.59	69.65	70.21	521,050	-2.78(-3.81%)
May 24, 2005	72.32	73.54	71.70	72.99	367,992	+0.17(+0.23%)
May 23, 2005	70.65	73.93	70.24	72.82	529,701	+2.98(+4.26%)
May 20, 2005	71.04	71.04	69.65	69.85	170,664	-1.20(-1.69%)
May 19, 2005	70.40	71.29	69.46	71.04	296,449	+0.49(+0.70%)
May 18, 2005	67.65	71.54	67.65	70.55	561,249	+3.88(+5.82%)
May 17, 2005	65.88	67.02	64.95	66.67	378,779	+0.81(+1.22%)
May 16, 2005	62.89	66.10	62.89	65.87	311,205	+3.04(+4.83%)
May 13, 2005	64.33	64.98	62.51	62.83	290,241	-1.50(-2.34%)
May 12, 2005	66.23	66.23	64.33	64.33	307,542	-1.82(-2.75%)
May 11, 2005	66.18	66.50	64.96	66.15	237,729	+0.33(+0.51%)
May 10, 2005	67.13	67.30	65.49	65.82	293,091	-1.56(-2.32%)
May 09, 2005	66.98	67.53	66.11	67.38	278,741	+0.49(+0.73%)
May 06, 2005	66.27	67.27	65.26	66.89	375,014	+0.81(+1.22%)
May 05, 2005	63.87	66.56	63.87	66.08	469,251	+2.31(+3.62%)
May 04, 2005	62.59	64.11	62.15	63.77	409,309	+0.20(+0.31%)
May 03, 2005	63.13	64.34	63.13	63.58	409,208	+1.10(+1.76%)
May 02, 2005	62.10	62.79	61.65	62.48	202,517	+0.28(+0.46%)
Apr 29, 2005	62.95	63.38	60.98	62.19	616,000	+0.04(+0.06%)
Apr 28, 2005	64.66	65.18	62.15	62.15	593,509	-2.89(-4.44%)
Apr 27, 2005	64.28	66.37	62.80	65.04	674,516	+0.51(+0.79%)
Apr 26, 2005	61.22	67.29	61.21	64.53	1,297,538	+4.79(+8.01%)
Apr 25, 2005	57.88	60.43	57.74	59.74	573,054	+1.43(+2.46%)
Apr 22, 2005	59.93	59.98	57.70	58.31	351,709	-1.62(-2.71%)
Apr 21, 2005	58.47	60.04	58.33	59.93	310,493	+2.07(+3.58%)
Apr 20, 2005	59.45	60.43	57.52	57.86	306,219	-2.51(-4.15%)
Apr 19, 2005	58.96	61.32	58.60	60.36	274,365	+0.99(+1.67%)
Apr 18, 2005	58.81	59.67	58.11	59.37	414,194	+1.54(+2.67%)
Apr 15, 2005	59.68	60.30	57.69	57.83	419,384	-1.60(-2.70%)
Apr 14, 2005	61.43	61.58	59.35	59.43	450,729	-1.99(-3.25%)
Apr 13, 2005	63.04	63.20	60.69	61.42	369,925	-1.53(-2.43%)
Apr 12, 2005	59.94	63.53	59.94	62.96	528,887	+2.74(+4.55%)
Apr 11, 2005	59.68	60.65	59.19	60.22	291,869	+0.41(+0.69%)
Apr 08, 2005	60.92	61.41	59.74	59.80	402,898	+0.34(+0.58%)
Apr 07, 2005	58.52	59.91	58.49	59.46	258,388	+0.89(+1.53%)
Apr 06, 2005	59.16	59.34	58.27	58.56	248,822	-0.85(-1.42%)
Apr 05, 2005	59.84	60.30	59.23	59.41	439,331	+0.22(+0.37%)
Apr 04, 2005	57.98	59.78	57.69	59.19	324,842	+0.78(+1.33%)
Apr 01, 2005	58.47	59.83	57.75	58.42	369,620	+0.52(+0.90%)
Mar 31, 2005	58.07	58.56	57.69	57.90	231,419	+0.56(+0.98%)
Mar 30, 2005	56.60	57.53	56.60	57.34	267,649	+0.72(+1.27%)
Mar 29, 2005	58.42	58.95	56.48	56.62	372,469	-1.94(-3.31%)
Mar 28, 2005	59.06	59.25	57.19	58.55	265,105	-0.11(-0.18%)
Mar 24, 2005	57.98	59.03	57.98	58.66	277,418	+1.06(+1.84%)
Mar 23, 2005	58.55	58.76	57.58	57.60	300,927	-0.95(-1.63%)
Mar 22, 2005	60.43	60.97	58.28	58.55	504,564	-0.30(-0.52%)
Mar 21, 2005	59.26	59.87	58.02	58.86	399,234	-0.39(-0.66%)
Mar 18, 2005	60.10	60.92	58.61	59.25	719,294	-0.84(-1.39%)
Mar 17, 2005	62.37	62.37	59.25	60.09	656,707	-2.03(-3.27%)
Mar 16, 2005	63.58	63.58	60.81	62.12	568,271	+0.21(+0.33%)
Mar 15, 2005	63.58	64.80	61.61	61.92	679,401	-1.40(-2.20%)
Mar 14, 2005	65.16	65.58	62.31	63.31	616,814	-2.00(-3.07%)
Mar 11, 2005	65.37	66.23	64.48	65.32	354,660	-0.62(-0.94%)
Mar 10, 2005	67.09	67.80	65.34	65.93	521,865	-1.44(-2.14%)
Mar 09, 2005	68.77	69.18	66.47	67.38	570,204	-3.27(-4.63%)
Mar 08, 2005	72.77	72.77	70.37	70.65	296,042	-2.12(-2.92%)
Mar 07, 2005	74.03	74.19	72.46	72.77	278,334	-1.26(-1.70%)
Mar 04, 2005	72.03	74.43	71.86	74.03	284,033	+2.99(+4.20%)
Mar 03, 2005	73.21	73.45	70.85	71.04	243,326	-0.79(-1.09%)
Mar 02, 2005	71.41	72.11	70.46	71.83	554,328	-0.56(-0.77%)
Mar 01, 2005	72.52	73.21	71.73	72.39	463,552	+0.43(+0.60%)
Feb 28, 2005	74.83	75.08	71.22	71.96	725,807	-2.82(-3.77%)
Feb 25, 2005	69.62	75.29	69.57	74.78	1,737,379	+5.38(+7.76%)
Feb 24, 2005	67.56	69.77	66.82	69.39	726,621	+1.30(+1.90%)
Feb 23, 2005	68.78	68.84	65.84	68.10	426,712	+0.66(+0.98%)
Feb 22, 2005	70.20	71.12	67.32	67.44	350,895	-2.75(-3.92%)
Feb 18, 2005	70.92	70.92	69.47	70.19	284,033	-0.97(-1.37%)
Feb 17, 2005	71.29	72.21	71.04	71.16	238,034	-0.13(-0.18%)
Feb 16, 2005	70.75	71.30	69.32	71.29	392,721	+1.64(+2.36%)
Feb 15, 2005	70.76	70.94	68.79	69.65	357,204	-1.01(-1.43%)
Feb 14, 2005	70.51	71.29	69.86	70.66	277,520	+0.39(+0.56%)
Feb 11, 2005	69.57	70.59	68.24	70.27	566,032	-1.33(-1.85%)
Feb 10, 2005	70.36	72.04	70.35	71.59	468,436	+1.43(+2.04%)
Feb 09, 2005	73.05	73.84	69.79	70.16	767,023	-2.89(-3.95%)
Feb 08, 2005	71.58	73.18	71.06	73.05	431,291	+1.96(+2.75%)
Feb 07, 2005	71.44	72.27	69.91	71.09	518,812	+0.45(+0.64%)
Feb 04, 2005	68.48	70.75	68.48	70.64	519,829	+2.59(+3.81%)
Feb 03, 2005	67.02	68.32	66.57	68.05	407,885	+0.83(+1.23%)
Feb 02, 2005	67.03	67.44	66.62	67.22	472,914	+0.20(+0.29%)
Feb 01, 2005	65.05	67.03	64.77	67.03	594,120	+3.50(+5.51%)
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%)