Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	17.94	19.41	17.94	18.98	827,747	+1.04(+5.81%)
Mar 28, 2008	17.84	18.92	17.60	17.94	860,849	-0.56(-3.03%)
Mar 27, 2008	18.55	19.57	17.81	18.50	993,451	+0.01(+0.05%)
Mar 26, 2008	20.37	20.93	18.20	18.49	1,089,304	-2.01(-9.82%)
Mar 25, 2008	18.88	20.51	18.71	20.51	1,565,834	+1.94(+10.42%)
Mar 24, 2008	17.88	19.75	17.77	18.57	1,519,379	+0.85(+4.77%)
Mar 21, 2008	15.74	18.18	15.74	17.73	2,002,468	+0.00(+0.00%)
Mar 20, 2008	15.74	18.18	15.74	17.73	2,002,468	+2.04(+13.03%)
Mar 19, 2008	15.39	16.50	15.38	15.68	1,152,636	+0.37(+2.44%)
Mar 18, 2008	15.12	16.20	14.16	15.31	1,487,609	+1.17(+8.27%)
Mar 17, 2008	14.02	15.25	13.75	14.14	1,251,884	-0.27(-1.84%)
Mar 14, 2008	15.53	15.72	13.99	14.41	951,536	-1.01(-6.57%)
Mar 13, 2008	13.09	15.87	12.82	15.42	1,625,858	+1.87(+13.78%)
Mar 12, 2008	14.05	14.67	13.32	13.55	533,014	-0.44(-3.16%)
Mar 11, 2008	12.80	14.47	12.29	13.99	863,506	+1.56(+12.57%)
Mar 10, 2008	12.78	13.54	12.18	12.43	516,433	-0.28(-2.24%)
Mar 07, 2008	12.63	13.85	12.28	12.72	912,914	-0.11(-0.84%)
Mar 06, 2008	14.04	14.28	12.73	12.82	702,540	-1.34(-9.44%)
Mar 05, 2008	14.40	15.01	13.61	14.16	715,632	-0.11(-0.76%)
Mar 04, 2008	13.85	15.06	13.57	14.27	916,925	+0.14(+0.97%)
Mar 03, 2008	14.74	14.74	13.83	14.13	676,955	-0.75(-5.02%)
Feb 29, 2008	15.68	15.72	14.59	14.88	578,938	-1.05(-6.60%)
Feb 28, 2008	16.66	16.79	15.73	15.93	586,389	-0.85(-5.09%)
Feb 27, 2008	16.51	17.59	16.22	16.78	801,050	+0.24(+1.42%)
Feb 26, 2008	15.99	17.98	15.95	16.55	1,621,795	+0.33(+2.06%)
Feb 25, 2008	14.84	16.26	14.64	16.21	817,102	+1.41(+9.49%)
Feb 22, 2008	14.59	15.11	14.00	14.81	359,523	+0.27(+1.82%)
Feb 21, 2008	15.35	15.91	14.49	14.54	667,127	-0.72(-4.70%)
Feb 20, 2008	14.06	15.45	13.42	15.26	1,101,833	+2.36(+18.28%)
Feb 19, 2008	12.73	13.62	12.69	12.90	460,908	+0.07(+0.54%)
Feb 18, 2008	13.26	13.26	12.14	12.83	0	+0.00(+0.00%)
Feb 15, 2008	13.26	13.26	12.14	12.83	634,161	-0.42(-3.19%)
Feb 14, 2008	14.03	14.16	13.26	13.26	444,163	-0.81(-5.73%)
Feb 13, 2008	14.17	14.48	13.66	14.06	330,613	+0.41(+3.02%)
Feb 12, 2008	13.50	14.76	13.36	13.65	711,968	+0.24(+1.76%)
Feb 11, 2008	13.25	14.22	12.56	13.41	560,571	+0.15(+1.11%)
Feb 08, 2008	13.26	13.51	12.97	13.27	524,400	-0.05(-0.37%)
Feb 07, 2008	13.02	14.63	12.93	13.31	1,044,718	+0.29(+2.26%)
Feb 06, 2008	13.85	15.23	12.93	13.02	929,464	-0.80(-5.76%)
Feb 05, 2008	14.46	15.55	13.70	13.82	1,110,839	-0.98(-6.64%)
Feb 04, 2008	17.06	17.06	14.60	14.80	856,617	-2.19(-12.90%)
Feb 01, 2008	15.80	17.37	15.23	16.99	1,287,515	+1.23(+7.79%)
Jan 31, 2008	12.78	15.93	12.74	15.76	1,708,112	+2.39(+17.85%)
Jan 30, 2008	14.24	14.73	13.28	13.37	1,376,108	-0.82(-5.75%)
Jan 29, 2008	11.67	14.32	11.67	14.19	1,974,734	+2.44(+20.74%)
Jan 28, 2008	10.65	11.81	9.925	11.75	1,030,841	+1.10(+10.33%)
Jan 25, 2008	10.96	11.35	10.32	10.65	1,113,648	-0.03(-0.28%)
Jan 24, 2008	10.46	11.66	9.826	10.68	1,118,263	+0.09(+0.84%)
Jan 23, 2008	8.441	10.97	8.254	10.59	1,662,295	+2.14(+25.35%)
Jan 22, 2008	7.389	8.578	6.918	8.451	1,233,351	+0.77(+9.97%)
Jan 21, 2008	9.040	9.040	7.586	7.684	0	+0.00(+0.00%)
Jan 18, 2008	9.040	9.040	7.586	7.684	860,661	-0.58(-7.02%)
Jan 17, 2008	8.303	8.372	7.773	8.264	627,296	+0.34(+4.34%)
Jan 16, 2008	7.733	8.569	7.635	7.920	685,848	+0.15(+1.90%)
Jan 15, 2008	8.401	8.401	7.665	7.773	661,751	-0.77(-8.98%)
Jan 14, 2008	8.716	8.834	8.254	8.539	662,553	-0.09(-1.03%)
Jan 11, 2008	8.755	9.079	8.401	8.627	1,062,389	-0.12(-1.35%)
Jan 10, 2008	8.932	9.394	8.598	8.745	2,407,496	-0.29(-3.26%)
Jan 09, 2008	9.610	9.777	8.677	9.040	1,042,760	-0.61(-6.31%)
Jan 08, 2008	11.24	11.34	9.581	9.649	1,055,596	-1.62(-14.39%)
Jan 07, 2008	11.79	11.89	11.06	11.27	672,140	-0.37(-3.21%)
Jan 04, 2008	13.00	13.00	11.31	11.64	991,463	-1.12(-8.78%)
Jan 03, 2008	13.43	13.71	12.33	12.76	759,351	-0.69(-5.11%)
Jan 02, 2008	14.31	14.53	13.36	13.45	480,591	-0.86(-6.04%)
Jan 01, 2008	14.32	14.84	13.66	14.32	0	+0.00(+0.00%)
Dec 31, 2007	14.32	14.84	13.66	14.32	770,582	-0.28(-1.89%)
Dec 28, 2007	15.48	15.48	14.54	14.59	461,582	-0.44(-2.94%)
Dec 27, 2007	15.40	16.05	14.94	15.03	663,256	-0.50(-3.23%)
Dec 26, 2007	15.94	16.35	15.28	15.54	570,036	-0.66(-4.07%)
Dec 24, 2007	15.87	17.10	15.87	16.19	521,000	-1.20(-6.89%)
Dec 21, 2007	15.26	17.39	14.31	17.39	1,698,378	+2.49(+16.68%)
Dec 20, 2007	15.02	15.11	14.27	14.91	395,571	-0.23(-1.49%)
Dec 19, 2007	14.25	15.28	14.05	15.13	705,139	+0.56(+3.84%)
Dec 18, 2007	14.79	14.95	14.43	14.57	633,911	+0.32(+2.28%)
Dec 17, 2007	14.52	15.03	14.02	14.25	555,194	-0.59(-3.97%)
Dec 14, 2007	14.89	14.99	14.36	14.84	510,975	-0.20(-1.31%)
Dec 13, 2007	15.66	15.70	14.78	15.03	533,999	-0.67(-4.26%)
Dec 12, 2007	16.22	16.82	15.49	15.70	728,886	+0.00(+0.00%)
Dec 11, 2007	16.58	16.80	14.69	15.70	774,125	-0.77(-4.65%)
Dec 10, 2007	16.21	16.95	16.03	16.47	895,249	+0.27(+1.64%)
Dec 07, 2007	15.92	16.30	15.55	16.20	443,345	+0.28(+1.73%)
Dec 06, 2007	14.30	15.98	13.77	15.93	783,611	+1.57(+10.95%)
Dec 05, 2007	14.70	14.72	14.05	14.36	351,098	+0.00(+0.00%)
Dec 04, 2007	15.10	15.10	14.25	14.36	410,073	-1.22(-7.82%)
Dec 03, 2007	13.28	15.57	13.27	15.57	402,491	+2.14(+15.95%)
Nov 30, 2007	14.13	14.25	13.36	13.43	692,899	+0.22(+1.64%)
Nov 29, 2007	13.63	14.24	12.91	13.22	473,768	-0.75(-5.35%)
Nov 28, 2007	12.54	14.19	12.54	13.96	644,677	+1.53(+12.33%)
Nov 27, 2007	12.75	13.17	11.79	12.43	1,150,099	-0.19(-1.48%)
Nov 26, 2007	13.61	13.79	12.53	12.62	640,039	-1.41(-10.08%)
Nov 23, 2007	14.08	14.35	13.98	14.03	96,577	+0.08(+0.56%)
Nov 21, 2007	14.84	14.84	13.56	13.95	482,744	-0.88(-5.96%)
Nov 20, 2007	14.64	14.98	13.83	14.84	550,665	+0.28(+1.89%)
Nov 19, 2007	14.50	14.69	13.80	14.56	380,825	-0.13(-0.87%)
Nov 16, 2007	14.40	14.92	13.83	14.69	378,823	+0.35(+2.47%)
Nov 15, 2007	14.47	14.80	13.95	14.34	483,091	-0.30(-2.08%)
Nov 14, 2007	15.10	15.78	14.53	14.64	534,752	-0.39(-2.61%)
Nov 13, 2007	14.74	15.46	14.49	15.03	577,786	+0.42(+2.89%)
Nov 12, 2007	16.57	16.57	14.43	14.61	589,947	-0.98(-6.30%)
Nov 09, 2007	15.72	15.91	15.17	15.59	546,492	-0.40(-2.52%)
Nov 08, 2007	16.96	17.16	15.53	16.00	678,790	-0.96(-5.68%)
Nov 07, 2007	16.34	16.96	16.26	16.96	278,436	-0.05(-0.29%)
Nov 06, 2007	16.27	17.01	15.97	17.01	385,236	+0.55(+3.34%)
Nov 05, 2007	15.77	17.67	15.72	16.46	797,244	+0.04(+0.24%)
Nov 02, 2007	15.23	16.45	14.54	16.42	719,294	+1.19(+7.81%)
Nov 01, 2007	15.23	15.66	14.77	15.23	634,623	-0.58(-3.67%)
Oct 31, 2007	16.52	16.94	15.23	15.81	906,648	-0.75(-4.51%)
Oct 30, 2007	15.07	16.56	14.81	16.56	508,187	+1.13(+7.32%)
Oct 29, 2007	15.52	16.10	14.71	15.43	622,615	+0.05(+0.32%)
Oct 26, 2007	15.96	16.70	15.23	15.38	1,019,712	-0.33(-2.13%)
Oct 25, 2007	15.27	16.00	14.51	15.71	918,555	+0.22(+1.39%)
Oct 24, 2007	14.32	15.60	14.00	15.50	724,891	+1.13(+7.87%)
Oct 23, 2007	14.57	15.23	13.98	14.37	795,620	+0.51(+3.69%)
Oct 22, 2007	13.05	14.49	12.87	13.86	890,976	+0.81(+6.18%)
Oct 19, 2007	13.07	13.76	13.02	13.05	553,921	-0.12(-0.90%)
Oct 18, 2007	13.67	13.67	13.12	13.17	601,345	-0.57(-4.15%)
Oct 17, 2007	14.44	14.64	13.64	13.74	687,848	-0.51(-3.59%)
Oct 16, 2007	14.83	15.19	14.25	14.25	401,779	-0.90(-5.97%)
Oct 15, 2007	15.45	15.63	14.74	15.15	481,361	-0.29(-1.91%)
Oct 12, 2007	15.84	15.93	15.14	15.45	279,963	-0.37(-2.36%)
Oct 11, 2007	15.71	16.02	15.51	15.82	583,638	+0.31(+2.03%)
Oct 10, 2007	15.28	15.59	15.04	15.51	568,983	+0.29(+1.87%)
Oct 09, 2007	15.75	15.75	14.99	15.22	779,642	-0.51(-3.25%)
Oct 08, 2007	17.09	17.09	15.68	15.73	416,840	-1.22(-7.19%)
Oct 05, 2007	16.30	17.20	15.63	16.95	938,502	+0.92(+5.76%)
Oct 04, 2007	16.83	16.91	15.46	16.03	737,816	-0.41(-2.51%)
Oct 03, 2007	15.91	16.85	15.58	16.44	1,022,967	+0.53(+3.34%)
Oct 02, 2007	14.65	16.11	14.65	15.91	1,225,182	+1.47(+10.21%)
Oct 01, 2007	13.95	14.49	13.81	14.43	789,310	+0.56(+4.04%)
Sep 28, 2007	13.98	14.49	13.64	13.87	653,247	+0.02(+0.14%)
Sep 27, 2007	14.01	14.95	13.77	13.86	1,050,243	-0.06(-0.42%)
Sep 26, 2007	14.99	15.07	13.81	13.91	874,693	-0.84(-5.66%)
Sep 25, 2007	14.58	15.23	14.35	14.75	1,135,728	-0.14(-0.92%)
Sep 24, 2007	16.53	16.54	14.74	14.89	1,452,327	-1.48(-9.06%)
Sep 21, 2007	17.39	17.41	16.28	16.37	1,490,185	-0.87(-5.07%)
Sep 20, 2007	18.77	18.87	16.95	17.25	866,755	-1.46(-7.83%)
Sep 19, 2007	18.96	20.38	18.27	18.71	1,572,515	-0.09(-0.47%)
Sep 18, 2007	17.90	18.90	16.94	18.80	970,253	+1.17(+6.63%)
Sep 17, 2007	16.95	17.70	16.71	17.63	857,088	+0.53(+3.10%)
Sep 14, 2007	16.61	17.10	16.19	17.10	670,038	+0.13(+0.75%)
Sep 13, 2007	17.13	17.29	16.78	16.97	492,759	-0.04(-0.23%)
Sep 12, 2007	16.61	17.26	16.41	17.01	847,216	+0.30(+1.82%)
Sep 11, 2007	15.73	16.70	15.73	16.70	389,872	+1.03(+6.58%)
Sep 10, 2007	16.78	16.94	15.49	15.67	598,190	-1.27(-7.48%)
Sep 07, 2007	15.94	16.94	15.94	16.94	323,926	+0.50(+3.05%)
Sep 06, 2007	16.92	16.95	16.29	16.44	342,244	-0.41(-2.45%)
Sep 05, 2007	17.64	17.69	16.59	16.85	598,801	-1.14(-6.34%)
Sep 04, 2007	17.57	18.39	17.50	17.99	562,063	+0.19(+1.05%)
Aug 31, 2007	17.23	17.82	17.16	17.81	1,110,082	+1.19(+7.16%)
Aug 30, 2007	15.97	16.67	15.82	16.62	599,005	+0.45(+2.80%)
Aug 29, 2007	16.21	16.46	15.38	16.16	792,058	+0.26(+1.61%)
Aug 28, 2007	16.88	16.96	15.60	15.91	1,155,267	-1.07(-6.31%)
Aug 27, 2007	18.66	18.87	16.95	16.98	849,446	-1.68(-9.00%)
Aug 24, 2007	17.97	19.11	17.83	18.66	660,981	+0.33(+1.82%)
Aug 23, 2007	19.37	19.62	18.24	18.33	745,347	-1.02(-5.28%)
Aug 22, 2007	19.48	20.05	18.73	19.35	794,093	+0.09(+0.46%)
Aug 21, 2007	19.01	19.40	18.24	19.26	818,619	+0.10(+0.51%)
Aug 20, 2007	18.51	19.43	18.27	19.16	858,919	+0.59(+3.17%)
Aug 17, 2007	17.88	19.53	16.37	18.57	1,242,380	+2.15(+13.11%)
Aug 16, 2007	15.34	17.02	15.24	16.42	1,643,123	+0.69(+4.37%)
Aug 15, 2007	18.71	18.97	15.25	15.73	1,618,310	-3.07(-16.31%)
Aug 14, 2007	19.68	19.79	18.52	18.80	859,937	-0.95(-4.83%)
Aug 13, 2007	19.80	20.33	18.57	19.75	770,687	-0.05(-0.25%)
Aug 10, 2007	20.28	21.00	19.24	19.80	1,568,037	-0.48(-2.37%)
Aug 09, 2007	19.46	21.55	18.46	20.28	2,382,276	+0.66(+3.36%)
Aug 08, 2007	17.95	22.18	17.85	19.62	3,454,913	+1.90(+10.70%)
Aug 07, 2007	16.56	17.82	16.21	17.73	1,398,014	+1.03(+6.18%)
Aug 06, 2007	17.03	17.20	15.39	16.69	1,551,754	+0.06(+0.35%)
Aug 03, 2007	16.90	18.19	16.52	16.64	1,886,749	-1.55(-8.54%)
Aug 02, 2007	18.11	18.82	17.97	18.19	1,784,601	+0.26(+1.42%)
Aug 01, 2007	18.46	19.16	16.12	17.93	3,003,283	-1.23(-6.41%)
Jul 31, 2007	19.47	19.79	19.01	19.16	1,585,956	-0.19(-0.96%)
Jul 30, 2007	19.52	19.65	19.06	19.35	1,151,937	+0.18(+0.92%)
Jul 27, 2007	19.28	19.59	18.55	19.17	1,723,272	-0.17(-0.86%)
Jul 26, 2007	19.87	20.05	18.87	19.34	1,736,889	-1.36(-6.55%)
Jul 25, 2007	21.86	21.86	20.24	20.69	1,426,313	-0.37(-1.77%)
Jul 24, 2007	21.81	21.93	20.89	21.07	1,515,583	-1.07(-4.84%)
Jul 23, 2007	23.44	23.58	22.11	22.14	1,125,551	-1.37(-5.81%)
Jul 20, 2007	23.54	23.66	22.91	23.50	1,275,862	-0.10(-0.42%)
Jul 19, 2007	23.74	23.98	23.51	23.60	383,257	-0.05(-0.21%)
Jul 18, 2007	24.17	24.56	23.27	23.65	1,133,224	-0.81(-3.29%)
Jul 17, 2007	25.01	25.06	24.33	24.46	1,130,741	-0.56(-2.24%)
Jul 16, 2007	25.23	25.54	24.82	25.02	789,921	-0.28(-1.09%)
Jul 13, 2007	24.79	25.55	24.62	25.29	1,290,516	+0.60(+2.43%)
Jul 12, 2007	24.40	24.83	24.10	24.69	925,475	+0.36(+1.49%)
Jul 11, 2007	24.23	24.49	23.81	24.33	987,859	-0.05(-0.20%)
Jul 10, 2007	25.53	25.53	24.32	24.38	1,650,367	-1.43(-5.56%)
Jul 09, 2007	26.14	26.14	25.71	25.81	1,324,303	-0.45(-1.72%)
Jul 06, 2007	25.06	26.49	25.31	26.27	1,362,379	+0.61(+2.37%)
Jul 05, 2007	25.61	25.75	25.24	25.66	715,630	+0.10(+0.38%)
Jul 03, 2007	26.19	26.50	25.55	25.56	634,827	-0.55(-2.11%)
Jul 02, 2007	26.28	26.29	25.55	26.11	1,057,955	-0.18(-0.67%)
Jun 29, 2007	27.19	27.26	26.08	26.29	853,119	-0.77(-2.83%)
Jun 28, 2007	27.12	27.49	26.94	27.05	695,480	-0.48(-1.75%)
Jun 27, 2007	26.64	27.53	26.25	27.53	785,528	+0.89(+3.36%)
Jun 26, 2007	27.17	27.51	26.53	26.64	790,735	-0.53(-1.95%)
Jun 25, 2007	27.42	27.88	26.98	27.17	723,433	-0.29(-1.07%)
Jun 22, 2007	28.27	28.28	27.19	27.46	992,540	-0.90(-3.19%)
Jun 21, 2007	28.25	28.53	27.77	28.37	614,371	+0.12(+0.42%)
Jun 20, 2007	28.74	28.86	28.25	28.25	808,035	-0.42(-1.47%)
Jun 19, 2007	28.88	28.99	28.25	28.67	692,631	-0.20(-0.68%)
Jun 18, 2007	29.30	29.47	28.57	28.87	737,307	-0.43(-1.48%)
Jun 15, 2007	29.82	30.03	29.22	29.30	808,035	-0.07(-0.23%)
Jun 14, 2007	29.28	29.65	29.06	29.37	608,367	+0.09(+0.30%)
Jun 13, 2007	29.48	29.85	28.69	29.28	863,092	-0.02(-0.07%)
Jun 12, 2007	29.84	29.97	29.16	29.30	952,342	-0.64(-2.13%)
Jun 11, 2007	31.44	31.44	29.83	29.94	1,073,242	-1.62(-5.14%)
Jun 08, 2007	30.71	31.67	29.96	31.56	1,347,109	+0.85(+2.78%)
Jun 07, 2007	32.52	31.98	30.53	30.71	1,722,012	-1.82(-5.59%)
Jun 06, 2007	34.03	33.16	32.43	32.52	752,877	-0.88(-2.65%)
Jun 05, 2007	34.02	34.08	33.16	33.41	712,883	-0.84(-2.44%)
Jun 04, 2007	33.86	34.47	33.51	34.24	530,515	+0.38(+1.13%)
Jun 01, 2007	33.53	34.65	33.53	33.86	852,813	-0.23(-0.66%)
May 31, 2007	34.29	34.81	33.86	34.09	647,446	-0.28(-0.80%)
May 30, 2007	34.39	34.88	33.85	34.36	496,830	-0.03(-0.09%)
May 29, 2007	34.38	34.93	33.86	34.39	679,808	+0.00(+0.00%)
May 25, 2007	35.30	35.30	33.76	34.39	742,802	-0.18(-0.51%)
May 24, 2007	36.01	36.62	34.43	34.57	1,184,827	-0.65(-1.84%)
May 23, 2007	35.86	36.69	35.16	35.22	853,119	-0.39(-1.10%)
May 22, 2007	34.23	35.77	34.11	35.61	875,609	+1.56(+4.59%)
May 21, 2007	33.54	34.55	33.47	34.05	798,541	+0.64(+1.91%)
May 18, 2007	33.54	33.76	32.92	33.41	681,029	-0.29(-0.87%)
May 17, 2007	32.59	33.87	32.45	33.70	951,426	+1.11(+3.41%)
May 16, 2007	32.08	32.62	31.79	32.59	561,859	+0.51(+1.59%)
May 15, 2007	32.80	32.95	31.95	32.08	636,964	-0.56(-1.72%)
May 14, 2007	33.17	33.28	32.48	32.64	454,494	-0.53(-1.60%)
May 11, 2007	33.46	34.03	32.92	33.17	552,802	+0.03(+0.09%)
May 10, 2007	34.75	34.76	33.03	33.14	1,371,524	-1.90(-5.41%)
May 09, 2007	34.78	35.15	34.11	35.04	567,355	+0.32(+0.93%)
May 08, 2007	34.15	34.79	33.50	34.72	496,524	+0.36(+1.06%)
May 07, 2007	34.79	35.08	34.28	34.35	551,072	-0.43(-1.24%)
May 04, 2007	34.98	35.25	34.51	34.79	776,589	-0.20(-0.56%)
May 03, 2007	34.82	35.61	34.60	34.98	932,915	+0.34(+0.99%)
May 02, 2007	34.62	34.88	34.40	34.64	905,733	+0.15(+0.43%)
May 01, 2007	34.38	34.93	33.21	34.49	1,159,144	+0.28(+0.83%)
Apr 30, 2007	34.57	34.85	34.10	34.21	1,246,655	-0.27(-0.77%)
Apr 27, 2007	35.47	35.82	34.40	34.47	1,724,257	-1.83(-5.04%)
Apr 26, 2007	34.35	38.05	33.22	36.30	5,217,117	+4.30(+13.45%)
Apr 25, 2007	32.53	32.67	31.65	31.99	1,264,159	-0.43(-1.33%)
Apr 24, 2007	32.82	33.06	31.76	32.43	728,758	-0.38(-1.17%)
Apr 23, 2007	33.17	33.35	32.50	32.81	545,068	-0.30(-0.92%)
Apr 20, 2007	33.16	33.59	32.84	33.11	961,298	+0.56(+1.72%)
Apr 19, 2007	32.67	33.53	32.31	32.55	948,068	-0.41(-1.25%)
Apr 18, 2007	32.47	33.26	31.44	32.97	1,231,104	+0.50(+1.54%)
Apr 17, 2007	32.23	32.94	32.18	32.47	782,186	+0.65(+2.04%)
Apr 16, 2007	31.42	32.04	31.34	31.82	674,211	+0.69(+2.21%)
Apr 13, 2007	31.74	31.89	30.94	31.13	1,026,938	-0.61(-1.92%)
Apr 12, 2007	30.46	31.82	30.03	31.74	1,456,296	+1.28(+4.19%)
Apr 11, 2007	30.94	30.94	30.12	30.46	1,129,825	-0.47(-1.52%)
Apr 10, 2007	30.70	31.00	30.50	30.93	746,670	+0.17(+0.54%)
Apr 09, 2007	30.77	30.94	30.36	30.77	522,475	+0.04(+0.13%)
Apr 05, 2007	30.66	30.96	30.22	30.73	626,380	+0.33(+1.10%)
Apr 04, 2007	31.28	31.28	30.32	30.39	782,695	-0.88(-2.83%)
Apr 03, 2007	30.55	31.56	30.46	31.28	1,058,486	+0.59(+1.92%)