Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	64.84	66.10	64.07	65.61	356,923	+1.14(+1.78%)
Nov 29, 2005	65.14	66.86	64.16	64.46	600,782	-0.33(-0.50%)
Nov 28, 2005	67.27	67.27	64.43	64.79	812,930	-2.47(-3.67%)
Nov 25, 2005	67.43	67.80	67.07	67.26	88,445	-0.07(-0.10%)
Nov 23, 2005	66.93	68.25	66.92	67.33	540,501	+0.40(+0.60%)
Nov 22, 2005	64.36	66.93	63.72	66.92	553,368	+2.47(+3.83%)
Nov 21, 2005	62.35	64.62	62.18	64.45	459,755	+2.10(+3.37%)
Nov 18, 2005	63.21	63.62	61.20	62.35	634,215	+0.37(+0.59%)
Nov 17, 2005	58.98	62.24	58.85	61.99	581,736	+2.27(+3.80%)
Nov 16, 2005	59.54	59.86	57.74	59.72	408,086	+0.69(+1.17%)
Nov 15, 2005	59.52	59.81	58.11	59.03	577,379	-0.49(-0.83%)
Nov 14, 2005	58.48	59.52	58.01	59.52	361,482	+0.89(+1.52%)
Nov 11, 2005	59.47	60.36	58.03	58.63	278,102	-0.54(-0.92%)
Nov 10, 2005	57.25	59.32	56.55	59.17	410,720	+1.98(+3.47%)
Nov 09, 2005	58.40	59.12	57.02	57.19	898,641	-0.33(-0.57%)
Nov 08, 2005	61.89	61.90	57.52	57.52	1,459,506	-7.28(-11.24%)
Nov 07, 2005	63.16	65.38	62.46	64.80	520,847	+1.65(+2.61%)
Nov 04, 2005	63.96	64.18	62.00	63.15	583,863	-0.56(-0.88%)
Nov 03, 2005	66.61	67.10	63.35	63.71	648,298	-1.90(-2.90%)
Nov 02, 2005	62.62	66.14	62.18	65.62	754,473	+3.11(+4.97%)
Nov 01, 2005	61.68	62.78	60.95	62.51	619,120	+1.05(+1.70%)
Oct 31, 2005	60.63	63.25	60.63	61.46	650,628	+1.30(+2.17%)
Oct 28, 2005	58.47	60.26	58.15	60.16	805,535	+1.77(+3.03%)
Oct 27, 2005	61.28	61.28	58.05	58.39	677,071	-2.85(-4.66%)
Oct 26, 2005	63.96	63.97	61.20	61.25	723,066	-2.91(-4.54%)
Oct 25, 2005	64.76	64.95	62.68	64.16	425,208	-0.60(-0.93%)
Oct 24, 2005	63.91	64.90	62.68	64.76	651,844	+1.43(+2.26%)
Oct 21, 2005	62.81	63.71	61.94	63.33	762,882	+1.50(+2.43%)
Oct 20, 2005	61.69	63.41	61.33	61.83	824,480	-1.04(-1.65%)
Oct 19, 2005	60.51	63.17	58.28	62.86	877,061	+1.82(+2.97%)
Oct 18, 2005	61.69	61.99	60.23	61.05	845,148	-0.31(-0.50%)
Oct 17, 2005	60.60	61.38	59.79	61.35	534,423	+1.01(+1.67%)
Oct 14, 2005	61.71	61.93	59.34	60.35	826,101	-0.47(-0.78%)
Oct 13, 2005	61.20	61.36	58.87	60.82	762,983	-0.59(-0.96%)
Oct 12, 2005	62.10	62.35	60.12	61.41	734,616	-1.18(-1.89%)
Oct 11, 2005	65.39	65.72	62.00	62.60	761,768	-1.39(-2.18%)
Oct 10, 2005	66.30	66.30	62.87	63.99	704,121	-2.14(-3.24%)
Oct 07, 2005	64.90	66.71	64.21	66.13	923,462	+1.68(+2.60%)
Oct 06, 2005	68.59	68.59	63.70	64.45	1,186,064	-3.44(-5.07%)
Oct 05, 2005	71.71	71.86	67.57	67.90	913,432	-3.81(-5.31%)
Oct 04, 2005	72.65	74.31	71.71	71.71	442,937	-3.82(-5.06%)
Oct 03, 2005	76.20	77.26	74.70	75.53	361,178	-0.14(-0.18%)
Sep 30, 2005	73.48	75.70	73.48	75.67	384,885	+2.19(+2.98%)
Sep 29, 2005	71.92	73.63	71.31	73.48	536,246	+1.57(+2.18%)
Sep 28, 2005	72.61	73.39	71.13	71.91	1,090,831	-0.69(-0.95%)
Sep 27, 2005	73.63	74.72	72.31	72.60	387,621	-0.84(-1.14%)
Sep 26, 2005	74.47	75.35	73.19	73.44	304,038	+0.20(+0.27%)
Sep 23, 2005	73.24	73.79	72.30	73.24	355,404	-0.80(-1.08%)
Sep 22, 2005	72.96	75.02	71.70	74.04	435,846	+1.21(+1.67%)
Sep 21, 2005	74.15	74.52	72.05	72.82	565,526	-0.22(-0.30%)
Sep 20, 2005	78.86	79.59	72.72	73.04	739,580	-5.82(-7.38%)
Sep 19, 2005	79.95	80.64	77.56	78.86	445,166	+0.16(+0.20%)
Sep 16, 2005	82.56	82.56	78.16	78.71	543,541	-2.86(-3.51%)
Sep 15, 2005	81.51	82.60	81.08	81.57	143,559	+0.26(+0.32%)
Sep 14, 2005	82.02	83.58	81.23	81.31	321,565	-1.41(-1.71%)
Sep 13, 2005	82.52	83.97	81.85	82.72	297,352	+0.36(+0.43%)
Sep 12, 2005	83.58	84.23	81.68	82.37	385,493	-1.21(-1.45%)
Sep 09, 2005	80.89	84.31	80.20	83.58	1,039,566	+5.74(+7.38%)
Sep 08, 2005	77.13	78.52	76.50	77.84	386,506	-2.36(-2.94%)
Sep 07, 2005	78.86	80.21	78.17	80.20	264,425	+1.33(+1.69%)
Sep 06, 2005	76.89	79.01	76.85	78.86	313,156	+2.22(+2.90%)
Sep 02, 2005	77.92	78.47	76.20	76.64	279,318	-1.27(-1.63%)
Sep 01, 2005	77.03	78.22	74.82	77.92	418,420	+0.64(+0.83%)
Aug 31, 2005	74.52	77.63	74.21	77.28	413,962	+2.98(+4.01%)
Aug 30, 2005	73.34	75.06	73.24	74.29	255,307	+0.96(+1.31%)
Aug 29, 2005	72.95	74.13	72.22	73.34	379,009	-0.30(-0.40%)
Aug 26, 2005	75.23	75.27	73.09	73.63	286,005	-1.35(-1.80%)
Aug 25, 2005	76.99	78.35	74.74	74.99	527,939	-1.24(-1.63%)
Aug 24, 2005	73.90	78.43	72.51	76.23	870,679	+2.20(+2.97%)
Aug 23, 2005	75.36	75.90	73.11	74.03	403,730	-1.33(-1.77%)
Aug 22, 2005	75.22	76.06	74.68	75.36	321,666	+0.15(+0.20%)
Aug 19, 2005	76.14	76.25	74.62	75.21	269,389	-0.73(-0.96%)
Aug 18, 2005	75.49	76.45	74.62	75.94	335,242	+0.45(+0.60%)
Aug 17, 2005	77.63	77.63	75.34	75.49	490,250	-2.61(-3.34%)
Aug 16, 2005	80.57	80.89	77.48	78.10	367,662	-2.23(-2.78%)
Aug 15, 2005	78.20	80.59	78.20	80.33	397,144	+1.75(+2.22%)
Aug 12, 2005	79.70	79.70	77.24	78.58	443,545	-1.30(-1.63%)
Aug 11, 2005	80.20	81.14	78.64	79.88	391,065	+0.18(+0.22%)
Aug 10, 2005	82.17	83.15	79.26	79.70	519,530	-1.41(-1.74%)
Aug 09, 2005	81.43	82.56	79.48	81.12	798,848	+0.22(+0.27%)
Aug 08, 2005	85.89	86.19	80.44	80.90	879,898	-4.99(-5.81%)
Aug 05, 2005	89.82	90.35	84.07	85.89	861,763	-6.07(-6.60%)
Aug 04, 2005	91.75	92.95	90.92	91.96	299,783	-0.32(-0.34%)
Aug 03, 2005	93.75	94.10	92.21	92.28	408,289	-1.47(-1.57%)
Aug 02, 2005	94.50	95.25	93.02	93.75	417,508	-0.76(-0.80%)
Aug 01, 2005	91.80	94.90	90.76	94.51	566,539	+2.76(+3.01%)
Jul 29, 2005	93.28	95.01	91.49	91.75	700,778	-2.30(-2.45%)
Jul 28, 2005	86.12	94.25	86.07	94.05	1,731,936	+10.44(+12.49%)
Jul 27, 2005	83.75	84.73	81.83	83.60	393,801	+0.00(+0.00%)
Jul 26, 2005	83.56	85.53	82.17	83.60	359,861	-0.21(-0.25%)
Jul 25, 2005	86.86	86.86	83.33	83.81	353,479	-2.18(-2.54%)
Jul 22, 2005	85.83	87.11	85.38	85.99	368,979	+0.45(+0.53%)
Jul 21, 2005	88.09	88.31	84.80	85.54	505,954	-4.19(-4.66%)
Jul 20, 2005	86.71	89.80	86.70	89.72	309,205	+2.50(+2.86%)
Jul 19, 2005	85.86	87.55	85.00	87.23	241,123	+1.81(+2.11%)
Jul 18, 2005	86.56	87.54	84.56	85.42	354,390	-0.16(-0.18%)
Jul 15, 2005	84.09	85.66	84.09	85.58	240,110	+1.55(+1.84%)
Jul 14, 2005	85.87	86.69	82.93	84.03	480,930	-1.17(-1.38%)
Jul 13, 2005	85.87	86.07	84.41	85.20	223,900	-0.67(-0.78%)
Jul 12, 2005	84.61	85.95	84.08	85.87	450,637	+1.07(+1.26%)
Jul 11, 2005	82.91	84.92	82.01	84.81	317,715	+3.28(+4.02%)
Jul 08, 2005	80.94	81.67	80.39	81.53	379,820	+1.18(+1.47%)
Jul 07, 2005	78.05	81.14	77.73	80.35	477,688	+2.30(+2.95%)
Jul 06, 2005	79.88	80.49	77.88	78.05	337,876	-1.84(-2.30%)
Jul 05, 2005	77.99	79.93	76.69	79.88	280,534	+1.90(+2.43%)
Jul 01, 2005	79.01	79.29	75.52	77.99	411,125	-0.48(-0.62%)
Jun 30, 2005	78.48	80.55	78.27	78.47	417,609	+0.00(+0.00%)
Jun 29, 2005	80.25	80.25	78.08	78.47	281,851	-1.59(-1.99%)
Jun 28, 2005	79.06	80.28	78.37	80.06	531,383	+1.10(+1.39%)
Jun 27, 2005	78.48	79.85	78.48	78.96	479,106	-0.15(-0.19%)
Jun 24, 2005	81.23	81.27	77.07	79.11	1,294,468	-1.68(-2.08%)
Jun 23, 2005	81.74	83.28	80.35	80.79	374,146	-1.33(-1.62%)
Jun 22, 2005	81.28	82.37	80.60	82.12	319,336	+0.84(+1.03%)
Jun 21, 2005	81.57	82.32	80.54	81.28	328,758	-0.28(-0.34%)
Jun 20, 2005	82.71	82.91	81.12	81.56	474,750	-1.15(-1.40%)
Jun 17, 2005	81.43	83.90	80.74	82.71	1,295,887	+4.73(+6.06%)
Jun 16, 2005	74.62	78.17	74.37	77.99	669,877	+3.12(+4.17%)
Jun 15, 2005	72.88	75.20	72.46	74.87	542,730	+1.97(+2.71%)
Jun 14, 2005	71.33	73.19	70.81	72.89	498,254	+1.55(+2.17%)
Jun 13, 2005	72.41	72.41	70.79	71.34	441,418	-1.08(-1.49%)
Jun 10, 2005	73.48	74.17	72.05	72.42	296,338	-1.11(-1.50%)
Jun 09, 2005	72.86	74.32	71.47	73.53	363,205	+0.41(+0.57%)
Jun 08, 2005	75.26	75.26	72.23	73.11	321,666	-1.54(-2.06%)
Jun 07, 2005	74.61	76.49	74.42	74.65	243,048	+0.14(+0.19%)
Jun 06, 2005	74.21	74.99	73.06	74.51	318,424	+0.74(+1.00%)
Jun 03, 2005	76.14	76.67	73.73	73.77	449,421	-2.37(-3.11%)
Jun 02, 2005	75.02	76.23	74.88	76.14	464,720	+0.65(+0.86%)
Jun 01, 2005	71.79	76.40	71.37	75.49	736,136	+3.71(+5.17%)
May 31, 2005	72.75	73.05	71.34	71.78	428,956	+0.02(+0.03%)
May 27, 2005	72.45	72.59	71.17	71.76	232,410	-1.21(-1.66%)
May 26, 2005	71.67	73.98	71.67	72.97	442,735	+2.45(+3.47%)
May 25, 2005	73.87	73.92	69.96	70.52	518,719	-2.79(-3.81%)
May 24, 2005	72.65	73.87	72.02	73.32	366,345	+0.17(+0.23%)
May 23, 2005	70.97	74.27	70.55	73.15	527,331	+2.99(+4.26%)
May 20, 2005	71.36	71.36	69.96	70.16	169,900	-1.20(-1.69%)
May 19, 2005	70.71	71.61	69.77	71.36	295,123	+0.49(+0.70%)
May 18, 2005	67.96	71.86	67.96	70.87	558,738	+3.90(+5.82%)
May 17, 2005	66.17	67.32	65.24	66.97	377,084	+0.81(+1.22%)
May 16, 2005	63.17	66.40	63.17	66.16	309,813	+3.05(+4.83%)
May 13, 2005	64.62	65.27	62.79	63.11	288,943	-1.51(-2.34%)
May 12, 2005	66.53	66.53	64.62	64.62	306,166	-1.83(-2.75%)
May 11, 2005	66.48	66.80	65.25	66.45	236,665	+0.34(+0.51%)
May 10, 2005	67.44	67.60	65.79	66.11	291,779	-1.57(-2.32%)
May 09, 2005	67.28	67.83	66.41	67.68	277,494	+0.49(+0.73%)
May 06, 2005	66.57	67.57	65.55	67.19	373,336	+0.81(+1.22%)
May 05, 2005	64.16	66.86	64.16	66.38	467,151	+2.32(+3.62%)
May 04, 2005	62.87	64.39	62.43	64.06	407,478	+0.20(+0.31%)
May 03, 2005	63.42	64.63	63.42	63.86	407,377	+1.11(+1.76%)
May 02, 2005	62.38	63.07	61.93	62.76	201,611	+0.29(+0.46%)
Apr 29, 2005	63.23	63.66	61.26	62.47	613,244	+0.04(+0.06%)
Apr 28, 2005	64.95	65.47	62.43	62.43	590,854	-2.90(-4.44%)
Apr 27, 2005	64.57	66.67	63.08	65.33	671,498	+0.51(+0.79%)
Apr 26, 2005	61.49	67.59	61.48	64.82	1,291,733	+4.81(+8.01%)
Apr 25, 2005	58.14	60.70	58.00	60.01	570,490	+1.44(+2.46%)
Apr 22, 2005	60.20	60.25	57.96	58.57	350,135	-1.63(-2.71%)
Apr 21, 2005	58.73	60.31	58.59	60.20	309,104	+2.08(+3.58%)
Apr 20, 2005	59.72	60.70	57.78	58.12	304,849	-2.52(-4.15%)
Apr 19, 2005	59.22	61.59	58.87	60.63	273,138	+1.00(+1.67%)
Apr 18, 2005	59.07	59.93	58.37	59.64	412,341	+1.55(+2.67%)
Apr 15, 2005	59.94	60.58	57.95	58.09	417,508	-1.61(-2.70%)
Apr 14, 2005	61.71	61.86	59.62	59.70	448,712	-2.00(-3.25%)
Apr 13, 2005	63.32	63.49	60.96	61.70	368,270	-1.54(-2.43%)
Apr 12, 2005	60.21	63.81	60.21	63.24	526,520	+2.75(+4.55%)
Apr 11, 2005	59.95	60.92	59.46	60.49	290,564	+0.41(+0.69%)
Apr 08, 2005	61.20	61.69	60.01	60.07	401,095	+0.35(+0.58%)
Apr 07, 2005	58.78	60.18	58.75	59.73	257,232	+0.90(+1.53%)
Apr 06, 2005	59.43	59.61	58.53	58.83	247,708	-0.85(-1.42%)
Apr 05, 2005	60.11	60.58	59.50	59.68	437,365	+0.22(+0.37%)
Apr 04, 2005	58.24	60.05	57.95	59.46	323,389	+0.78(+1.33%)
Apr 01, 2005	58.73	60.10	58.01	58.68	367,966	+0.52(+0.90%)
Mar 31, 2005	58.33	58.83	57.95	58.16	230,384	+0.56(+0.98%)
Mar 30, 2005	56.85	57.79	56.85	57.59	266,451	+0.72(+1.27%)
Mar 29, 2005	58.68	59.21	56.74	56.87	370,803	-1.94(-3.31%)
Mar 28, 2005	59.32	59.52	57.45	58.82	263,918	-0.11(-0.18%)
Mar 24, 2005	58.24	59.29	58.24	58.93	276,177	+1.07(+1.84%)
Mar 23, 2005	58.82	59.03	57.84	57.86	299,580	-0.96(-1.63%)
Mar 22, 2005	60.70	61.25	58.54	58.82	502,307	-0.31(-0.52%)
Mar 21, 2005	59.53	60.14	58.28	59.12	397,448	-0.39(-0.66%)
Mar 18, 2005	60.37	61.20	58.88	59.52	716,076	-0.84(-1.39%)
Mar 17, 2005	62.65	62.65	59.52	60.36	653,769	-2.04(-3.27%)
Mar 16, 2005	63.86	63.86	61.09	62.40	565,728	+0.21(+0.33%)
Mar 15, 2005	63.86	65.10	61.89	62.19	676,361	-1.40(-2.20%)
Mar 14, 2005	65.45	65.88	62.59	63.60	614,054	-2.01(-3.07%)
Mar 11, 2005	65.67	66.53	64.77	65.61	353,073	-0.62(-0.94%)
Mar 10, 2005	67.40	68.11	65.64	66.23	519,530	-1.45(-2.14%)
Mar 09, 2005	69.08	69.49	66.77	67.68	567,653	-3.29(-4.63%)
Mar 08, 2005	73.10	73.10	70.68	70.97	294,717	-2.13(-2.92%)
Mar 07, 2005	74.36	74.52	72.78	73.10	277,089	-1.26(-1.70%)
Mar 04, 2005	72.35	74.77	72.18	74.36	282,763	+3.00(+4.20%)
Mar 03, 2005	73.53	73.78	71.17	71.36	242,238	-0.79(-1.09%)
Mar 02, 2005	71.73	72.43	70.78	72.15	551,848	-0.56(-0.77%)
Mar 01, 2005	72.84	73.53	72.05	72.72	461,478	+0.43(+0.60%)
Feb 28, 2005	75.16	75.42	71.54	72.28	722,560	-2.83(-3.77%)
Feb 25, 2005	69.93	75.63	69.88	75.11	1,729,605	+5.41(+7.76%)
Feb 24, 2005	67.86	70.08	67.12	69.71	723,370	+1.30(+1.90%)
Feb 23, 2005	69.09	69.15	66.13	68.40	424,803	+0.66(+0.98%)
Feb 22, 2005	70.51	71.44	67.62	67.74	349,325	-2.76(-3.92%)
Feb 18, 2005	71.24	71.24	69.78	70.50	282,763	-0.98(-1.37%)
Feb 17, 2005	71.61	72.54	71.36	71.48	236,969	-0.13(-0.18%)
Feb 16, 2005	71.07	71.62	69.64	71.61	390,964	+1.65(+2.36%)
Feb 15, 2005	71.08	71.25	69.10	69.96	355,606	-1.02(-1.43%)
Feb 14, 2005	70.83	71.61	70.18	70.98	276,279	+0.39(+0.56%)
Feb 11, 2005	69.88	70.91	68.55	70.58	563,499	-1.33(-1.85%)
Feb 10, 2005	70.67	72.36	70.66	71.92	466,341	+1.44(+2.04%)
Feb 09, 2005	73.38	74.18	70.10	70.48	763,591	-2.90(-3.95%)
Feb 08, 2005	71.91	73.51	71.38	73.38	429,362	+1.96(+2.75%)
Feb 07, 2005	71.76	72.60	70.23	71.41	516,490	+0.45(+0.64%)
Feb 04, 2005	68.79	71.07	68.79	70.96	517,503	+2.61(+3.81%)
Feb 03, 2005	67.32	68.63	66.87	68.35	406,060	+0.83(+1.23%)
Feb 02, 2005	67.33	67.74	66.92	67.52	470,798	+0.20(+0.29%)
Feb 01, 2005	65.34	67.34	65.06	67.33	591,462	+3.51(+5.51%)
Jan 31, 2005	63.16	63.96	61.69	63.81	450,029	+0.74(+1.17%)
Jan 28, 2005	61.59	63.55	61.30	63.07	460,768	+1.68(+2.73%)
Jan 27, 2005	62.77	62.78	60.56	61.39	557,421	-2.11(-3.33%)
Jan 26, 2005	61.40	63.81	61.21	63.51	375,869	+2.10(+3.42%)
Jan 25, 2005	60.96	61.81	60.19	61.40	309,509	+0.54(+0.89%)
Jan 24, 2005	60.80	61.58	60.58	60.86	532,700	+0.06(+0.10%)
Jan 21, 2005	61.42	62.13	60.65	60.80	218,733	-0.38(-0.61%)
Jan 20, 2005	62.87	62.87	60.93	61.18	373,944	-1.90(-3.00%)
Jan 19, 2005	63.17	64.28	62.00	63.07	377,895	+0.28(+0.44%)
Jan 18, 2005	62.38	63.22	61.69	62.80	313,258	+1.11(+1.79%)
Jan 14, 2005	60.71	62.09	59.43	61.69	334,229	+1.47(+2.44%)
Jan 13, 2005	59.72	61.20	59.26	60.22	510,412	+1.24(+2.11%)
Jan 12, 2005	58.69	59.24	57.75	58.98	494,202	+0.04(+0.07%)
Jan 11, 2005	58.62	59.41	57.86	58.94	538,779	-0.18(-0.30%)
Jan 10, 2005	55.32	59.77	55.16	59.11	693,280	+31.53(+114.29%)
Jan 07, 2005	27.51	27.76	27.43	27.59	519,732	+0.22(+0.80%)
Jan 06, 2005	26.65	27.48	26.61	27.37	614,155	+0.81(+3.07%)
Jan 05, 2005	26.84	27.18	26.36	26.55	509,196	-0.53(-1.96%)
Jan 04, 2005	27.57	27.81	26.74	27.08	775,648	-0.52(-1.87%)
Jan 03, 2005	27.64	27.81	27.27	27.60	399,170	-0.21(-0.76%)
Dec 31, 2004	27.90	28.09	27.79	27.81	181,551	-0.02(-0.09%)
Dec 30, 2004	27.82	27.88	27.65	27.83	133,327	+0.07(+0.27%)
Dec 29, 2004	27.88	28.13	27.48	27.76	292,792	-0.12(-0.44%)
Dec 28, 2004	27.11	27.88	27.05	27.88	346,083	+0.96(+3.57%)
Dec 27, 2004	27.56	27.70	26.84	26.92	262,196	-0.59(-2.14%)
Dec 23, 2004	27.79	27.86	27.37	27.51	225,521	-0.28(-1.00%)
Dec 22, 2004	27.48	28.00	27.45	27.79	353,985	+0.31(+1.13%)
Dec 21, 2004	27.67	27.88	27.36	27.48	316,702	-0.19(-0.69%)
Dec 20, 2004	26.70	28.21	26.64	27.67	978,272	+0.97(+3.63%)
Dec 17, 2004	27.12	27.23	26.66	26.70	622,463	-0.31(-1.14%)
Dec 16, 2004	26.96	27.09	26.40	27.01	468,266	+0.05(+0.19%)
Dec 15, 2004	26.16	27.11	26.05	26.96	497,038	+0.91(+3.50%)
Dec 14, 2004	26.05	26.19	25.70	26.05	334,736	-0.38(-1.43%)
Dec 13, 2004	26.66	26.87	26.16	26.42	247,404	-0.33(-1.23%)
Dec 10, 2004	25.33	26.88	25.12	26.75	458,742	+1.73(+6.93%)
Dec 09, 2004	24.80	25.30	24.79	25.02	283,066	+0.50(+2.03%)
Dec 08, 2004	24.26	24.52	24.14	24.52	310,218	+0.38(+1.56%)
Dec 07, 2004	24.57	24.57	24.13	24.14	253,686	-0.43(-1.74%)
Dec 06, 2004	24.74	25.01	24.43	24.57	294,008	-0.23(-0.94%)
Dec 03, 2004	23.90	24.99	23.90	24.80	495,823	+1.27(+5.40%)
Dec 02, 2004	23.79	24.10	23.39	23.53	383,568	-0.23(-0.99%)