Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.02	19.49	18.98	19.40	136,974	+0.38(+2.00%)
Sep 29, 2004	19.17	19.33	18.85	19.02	165,341	-0.11(-0.57%)
Sep 28, 2004	19.32	19.41	19.08	19.12	121,777	-0.19(-0.96%)
Sep 27, 2004	19.16	19.65	18.93	19.31	250,444	+0.15(+0.79%)
Sep 24, 2004	19.34	19.48	18.95	19.16	238,084	-0.14(-0.70%)
Sep 23, 2004	19.34	19.39	19.20	19.29	168,786	-0.04(-0.22%)
Sep 22, 2004	19.25	19.51	19.12	19.34	197,761	+0.09(+0.46%)
Sep 21, 2004	19.00	19.53	18.88	19.25	482,044	+0.46(+2.43%)
Sep 20, 2004	18.99	19.01	18.68	18.79	423,283	-0.14(-0.74%)
Sep 17, 2004	19.12	19.33	18.93	18.93	424,296	-0.11(-0.60%)
Sep 16, 2004	18.14	19.06	17.94	19.05	708,984	+1.35(+7.61%)
Sep 15, 2004	17.43	17.80	17.32	17.70	180,133	+0.21(+1.19%)
Sep 14, 2004	17.48	17.51	17.26	17.49	89,560	+0.01(+0.04%)
Sep 13, 2004	17.31	17.57	17.24	17.48	110,227	+0.21(+1.21%)
Sep 10, 2004	17.31	17.40	17.10	17.27	123,195	-0.02(-0.14%)
Sep 09, 2004	17.05	17.38	17.05	17.30	118,332	+0.28(+1.67%)
Sep 08, 2004	17.22	17.28	17.01	17.01	125,222	-0.23(-1.33%)
Sep 07, 2004	16.92	17.46	16.90	17.24	161,492	+0.44(+2.64%)
Sep 03, 2004	16.83	16.95	16.76	16.80	62,205	-0.12(-0.70%)
Sep 02, 2004	16.76	16.94	16.74	16.92	61,597	+0.15(+0.90%)
Sep 01, 2004	16.46	16.82	16.37	16.77	112,051	+0.28(+1.71%)
Aug 31, 2004	16.22	16.65	16.18	16.49	170,002	+0.25(+1.52%)
Aug 30, 2004	16.50	16.50	16.08	16.24	122,385	-0.28(-1.70%)
Aug 27, 2004	16.48	16.55	16.25	16.52	103,136	+0.01(+0.08%)
Aug 26, 2004	16.27	16.51	16.27	16.51	112,051	+0.21(+1.29%)
Aug 25, 2004	16.63	16.63	15.90	16.30	194,317	-0.26(-1.56%)
Aug 24, 2004	16.65	16.71	16.29	16.56	125,019	-0.01(-0.09%)
Aug 23, 2004	16.51	16.64	16.31	16.57	231,600	+0.09(+0.54%)
Aug 20, 2004	16.29	16.48	16.25	16.48	104,149	+0.17(+1.03%)
Aug 19, 2004	16.38	16.45	16.29	16.32	145,484	-0.19(-1.14%)
Aug 18, 2004	16.34	16.53	16.21	16.50	136,163	+0.17(+1.03%)
Aug 17, 2004	16.18	16.53	16.15	16.34	273,746	+0.24(+1.49%)
Aug 16, 2004	15.62	16.10	15.59	16.10	239,299	+0.42(+2.66%)
Aug 13, 2004	15.53	15.83	15.53	15.68	220,253	+0.21(+1.34%)
Aug 12, 2004	15.92	15.94	15.32	15.47	213,363	-0.48(-3.03%)
Aug 11, 2004	15.84	15.97	15.70	15.96	248,823	+0.07(+0.47%)
Aug 10, 2004	15.41	15.97	15.41	15.88	401,399	+0.48(+3.11%)
Aug 09, 2004	15.50	15.68	15.36	15.40	151,563	-0.10(-0.64%)
Aug 06, 2004	15.66	15.85	15.50	15.50	287,322	-0.16(-0.99%)
Aug 05, 2004	15.79	15.90	15.61	15.66	341,017	+0.01(+0.08%)
Aug 04, 2004	15.35	15.77	15.30	15.64	283,269	+0.22(+1.46%)
Aug 03, 2004	15.50	15.51	15.30	15.42	228,358	-0.13(-0.81%)
Aug 02, 2004	15.23	15.61	15.12	15.55	213,566	+0.27(+1.78%)
Jul 30, 2004	15.23	15.40	15.12	15.27	168,989	+0.09(+0.57%)
Jul 29, 2004	15.18	15.21	14.82	15.19	290,564	+0.09(+0.57%)
Jul 28, 2004	15.22	15.25	14.74	15.10	258,144	-0.14(-0.94%)
Jul 27, 2004	15.03	15.28	14.89	15.24	418,217	+0.34(+2.28%)
Jul 26, 2004	15.05	15.23	14.81	14.90	556,610	-0.15(-0.98%)
Jul 23, 2004	14.80	15.18	14.58	15.05	647,994	+0.20(+1.33%)
Jul 22, 2004	14.97	15.32	14.74	14.86	806,852	-0.17(-1.15%)
Jul 21, 2004	16.21	16.32	14.93	15.03	1,149,896	-1.55(-9.33%)
Jul 20, 2004	16.46	16.66	16.13	16.57	352,567	-0.11(-0.64%)
Jul 19, 2004	16.87	17.05	16.43	16.68	224,305	-0.19(-1.13%)
Jul 16, 2004	16.74	16.95	16.74	16.87	91,586	+0.25(+1.51%)
Jul 15, 2004	16.68	16.90	16.62	16.62	153,387	+0.06(+0.37%)
Jul 14, 2004	16.78	16.90	16.49	16.56	172,028	-0.23(-1.38%)
Jul 13, 2004	16.73	17.00	16.68	16.79	221,874	+0.13(+0.80%)
Jul 12, 2004	16.46	16.67	16.29	16.66	142,850	+0.22(+1.34%)
Jul 09, 2004	16.52	16.63	16.39	16.44	170,610	+0.05(+0.32%)
Jul 08, 2004	17.02	17.02	16.32	16.39	305,760	-0.63(-3.71%)
Jul 07, 2004	17.27	17.38	16.91	17.02	267,464	+0.09(+0.53%)
Jul 06, 2004	17.20	17.27	16.83	16.93	154,805	-0.27(-1.58%)
Jul 02, 2004	16.99	17.31	16.96	17.20	161,086	+0.42(+2.50%)
Jul 01, 2004	16.98	16.99	16.69	16.78	140,824	-0.20(-1.16%)
Jun 30, 2004	16.79	17.03	16.79	16.98	231,802	+0.18(+1.07%)
Jun 29, 2004	16.79	16.93	16.63	16.80	177,499	-0.08(-0.48%)
Jun 28, 2004	17.32	17.35	16.82	16.88	180,336	-0.37(-2.15%)
Jun 25, 2004	17.36	17.51	17.20	17.25	239,502	-0.10(-0.58%)
Jun 24, 2004	17.03	17.78	17.03	17.35	344,259	+0.32(+1.90%)
Jun 23, 2004	16.68	17.08	16.68	17.03	138,190	+0.35(+2.07%)
Jun 22, 2004	16.37	16.69	16.32	16.68	274,354	+0.31(+1.88%)
Jun 21, 2004	16.32	16.43	16.24	16.37	126,437	+0.05(+0.30%)
Jun 18, 2004	16.45	16.54	16.26	16.32	181,551	-0.11(-0.65%)
Jun 17, 2004	16.15	16.57	16.10	16.43	241,326	+0.32(+1.96%)
Jun 16, 2004	16.25	16.71	16.08	16.11	304,747	-0.07(-0.46%)
Jun 15, 2004	16.26	16.48	16.09	16.19	244,770	+0.16(+1.00%)
Jun 14, 2004	16.46	16.46	15.92	16.03	184,996	-0.41(-2.49%)
Jun 10, 2004	16.45	16.58	16.22	16.44	306,368	-0.01(-0.06%)
Jun 09, 2004	16.84	16.84	16.37	16.45	274,759	-0.46(-2.70%)
Jun 08, 2004	17.20	17.20	16.58	16.90	234,436	-0.42(-2.41%)
Jun 07, 2004	16.66	17.42	16.65	17.32	287,524	+0.69(+4.12%)
Jun 04, 2004	16.55	16.76	16.51	16.63	312,244	+0.12(+0.75%)
Jun 03, 2004	16.72	16.72	16.50	16.51	105,972	-0.23(-1.39%)
Jun 02, 2004	16.87	16.92	16.47	16.74	151,563	-0.12(-0.73%)
Jun 01, 2004	16.85	17.00	16.64	16.87	239,097	+0.04(+0.23%)
May 28, 2004	17.01	17.06	16.82	16.83	122,790	-0.18(-1.07%)
May 27, 2004	16.83	17.09	16.80	17.01	158,655	+0.24(+1.44%)
May 26, 2004	16.81	16.93	16.46	16.77	387,013	-0.11(-0.63%)
May 25, 2004	16.09	16.93	16.00	16.87	288,740	+0.75(+4.65%)
May 24, 2004	15.81	16.17	15.81	16.12	202,422	+0.39(+2.49%)
May 21, 2004	15.43	15.83	15.40	15.73	287,727	+0.30(+1.92%)
May 20, 2004	15.46	15.55	15.17	15.43	290,361	+0.00(+0.02%)
May 19, 2004	15.47	15.67	15.35	15.43	363,509	-0.04(-0.27%)
May 18, 2004	15.53	15.55	15.25	15.47	336,154	+0.09(+0.61%)
May 17, 2004	15.60	15.74	15.31	15.38	347,906	-0.22(-1.39%)
May 14, 2004	15.51	15.87	15.30	15.60	230,384	+0.15(+0.94%)
May 13, 2004	15.40	15.64	15.13	15.45	290,361	-0.02(-0.13%)
May 12, 2004	15.13	15.52	14.67	15.47	445,369	+0.28(+1.87%)
May 11, 2004	14.98	15.28	14.96	15.19	291,779	+0.23(+1.57%)
May 10, 2004	14.93	15.30	14.54	14.95	515,680	-0.42(-2.73%)
May 07, 2004	16.78	16.83	15.15	15.37	699,461	-1.53(-9.05%)
May 06, 2004	17.14	17.37	16.78	16.90	329,670	-0.33(-1.90%)
May 05, 2004	16.95	17.31	16.95	17.23	385,189	+0.33(+1.94%)
May 04, 2004	16.68	17.21	16.50	16.90	402,210	+0.22(+1.32%)
May 03, 2004	16.74	16.82	16.57	16.68	243,352	-0.06(-0.35%)
Apr 30, 2004	16.61	16.93	16.55	16.74	283,674	+0.15(+0.89%)
Apr 29, 2004	16.83	17.05	16.40	16.59	285,903	-0.22(-1.32%)
Apr 28, 2004	17.34	17.36	16.81	16.82	316,500	-0.52(-2.99%)
Apr 27, 2004	17.22	17.58	17.15	17.34	641,105	+0.16(+0.93%)
Apr 26, 2004	17.03	17.34	17.01	17.17	337,775	+0.15(+0.87%)
Apr 23, 2004	17.20	17.20	16.96	17.03	380,326	-0.22(-1.29%)
Apr 22, 2004	16.71	17.27	16.59	17.25	704,121	+0.72(+4.33%)
Apr 21, 2004	16.41	16.78	16.21	16.53	475,763	+0.29(+1.78%)
Apr 20, 2004	16.72	16.78	16.23	16.24	322,781	-0.47(-2.83%)
Apr 19, 2004	16.78	16.78	16.56	16.72	132,921	-0.06(-0.37%)
Apr 16, 2004	16.73	16.85	16.70	16.78	423,283	+0.18(+1.07%)
Apr 15, 2004	16.99	17.04	16.45	16.60	446,585	-0.24(-1.41%)
Apr 14, 2004	17.02	17.02	16.68	16.84	511,019	-0.19(-1.09%)
Apr 13, 2004	17.78	17.78	16.90	17.02	466,442	-0.76(-4.25%)
Apr 12, 2004	17.73	17.84	17.62	17.78	378,300	+0.04(+0.25%)
Apr 08, 2004	17.88	18.01	17.72	17.73	374,045	-0.06(-0.32%)
Apr 07, 2004	17.75	17.87	17.57	17.79	292,792	+0.04(+0.21%)
Apr 06, 2004	17.62	17.83	17.62	17.75	411,936	+0.14(+0.81%)
Apr 05, 2004	17.72	17.85	17.38	17.61	553,165	-0.16(-0.87%)
Apr 02, 2004	18.24	18.24	17.74	17.77	307,179	-0.53(-2.90%)
Apr 01, 2004	18.38	18.43	18.14	18.30	244,770	-0.02(-0.13%)
Mar 31, 2004	18.45	18.70	18.32	18.32	224,710	-0.13(-0.68%)
Mar 30, 2004	18.10	18.45	17.99	18.45	209,108	+0.33(+1.84%)
Mar 29, 2004	18.24	18.35	17.99	18.11	216,808	-0.12(-0.66%)
Mar 26, 2004	17.83	18.32	17.82	18.24	143,458	+0.42(+2.35%)
Mar 25, 2004	17.83	18.06	17.76	17.82	252,470	+0.02(+0.14%)
Mar 24, 2004	17.78	17.85	17.64	17.79	423,080	+0.09(+0.50%)
Mar 23, 2004	18.08	18.11	17.59	17.70	280,838	-0.31(-1.73%)
Mar 22, 2004	18.35	18.35	18.01	18.01	229,168	-0.40(-2.17%)
Mar 19, 2004	18.34	18.54	18.21	18.41	186,820	+0.08(+0.43%)
Mar 18, 2004	18.30	18.43	18.12	18.33	194,114	-0.02(-0.13%)
Mar 17, 2004	18.37	18.68	18.16	18.36	438,074	-0.00(-0.03%)
Mar 16, 2004	18.33	18.38	18.00	18.36	220,050	+0.10(+0.54%)
Mar 15, 2004	18.52	18.68	18.14	18.27	235,044	-0.37(-1.96%)
Mar 12, 2004	18.42	18.63	18.14	18.63	185,807	+0.23(+1.26%)
Mar 11, 2004	18.28	18.80	17.99	18.40	228,763	+0.11(+0.59%)
Mar 10, 2004	18.63	19.08	18.28	18.29	229,979	-0.31(-1.68%)
Mar 09, 2004	19.17	19.17	18.48	18.60	246,797	-0.45(-2.34%)
Mar 08, 2004	19.34	19.60	18.85	19.05	243,149	-0.28(-1.47%)
Mar 05, 2004	19.02	19.65	18.98	19.33	150,145	+0.32(+1.67%)
Mar 04, 2004	18.66	19.14	18.65	19.02	185,604	+0.30(+1.61%)
Mar 03, 2004	19.05	19.05	18.61	18.71	283,269	-0.38(-2.02%)
Mar 02, 2004	19.05	19.30	18.90	19.10	258,954	+0.02(+0.12%)
Mar 01, 2004	18.53	19.10	18.53	19.08	261,386	+0.80(+4.36%)
Feb 27, 2004	18.09	18.46	18.06	18.28	173,244	+0.19(+1.06%)
Feb 26, 2004	17.31	18.09	17.23	18.09	321,970	+0.55(+3.11%)
Feb 25, 2004	17.36	17.69	17.14	17.54	244,162	+0.23(+1.34%)
Feb 24, 2004	17.15	17.42	17.13	17.31	184,793	+0.16(+0.92%)
Feb 23, 2004	17.20	17.30	17.08	17.15	187,428	+0.00(+0.01%)
Feb 20, 2004	17.46	17.46	17.09	17.15	299,682	-0.31(-1.78%)
Feb 19, 2004	17.83	17.83	17.33	17.46	248,823	-0.26(-1.48%)
Feb 18, 2004	17.54	17.75	17.38	17.72	359,659	+0.00(+0.00%)
Feb 17, 2004	17.54	17.85	17.54	17.72	358,848	+0.41(+2.37%)
Feb 13, 2004	17.46	17.52	17.29	17.31	265,033	+0.01(+0.06%)
Feb 12, 2004	17.10	17.55	16.98	17.30	361,482	+0.17(+0.99%)
Feb 11, 2004	16.47	17.26	16.31	17.13	285,903	+0.66(+4.01%)
Feb 10, 2004	16.46	16.53	16.37	16.47	177,904	+0.01(+0.07%)
Feb 09, 2004	16.39	16.61	16.39	16.46	142,647	+0.20(+1.21%)
Feb 06, 2004	16.00	16.35	16.00	16.26	322,173	+0.37(+2.33%)
Feb 05, 2004	15.82	15.94	15.67	15.89	121,372	+0.10(+0.62%)
Feb 04, 2004	15.97	15.98	15.76	15.79	292,590	-0.22(-1.36%)
Feb 03, 2004	16.04	16.20	15.99	16.01	229,371	-0.13(-0.81%)
Feb 02, 2004	16.01	16.34	15.80	16.14	234,234	+0.13(+0.79%)
Jan 30, 2004	15.98	16.16	15.77	16.01	234,234	+0.01(+0.08%)
Jan 29, 2004	16.34	16.43	15.59	16.00	435,035	-0.09(-0.54%)
Jan 28, 2004	16.85	16.85	16.04	16.09	387,013	-0.76(-4.50%)
Jan 27, 2004	16.82	16.95	16.74	16.85	395,118	+0.02(+0.15%)
Jan 26, 2004	16.75	16.93	16.63	16.82	246,189	+0.07(+0.41%)
Jan 23, 2004	16.76	16.89	16.51	16.75	330,481	-0.04(-0.26%)
Jan 22, 2004	16.62	16.93	16.53	16.80	572,212	+0.26(+1.60%)
Jan 21, 2004	16.04	16.55	16.00	16.53	2,080,146	+1.00(+6.43%)
Jan 20, 2004	15.32	15.56	15.30	15.53	326,428	+0.22(+1.43%)
Jan 16, 2004	15.56	15.60	15.27	15.31	261,588	-0.16(-1.04%)
Jan 15, 2004	15.55	15.62	15.24	15.47	185,199	+0.08(+0.50%)
Jan 14, 2004	15.18	15.48	15.08	15.40	272,125	+0.42(+2.82%)
Jan 13, 2004	15.03	15.30	14.59	14.98	283,269	-0.05(-0.34%)
Jan 12, 2004	15.38	15.71	14.97	15.03	479,815	-0.29(-1.90%)
Jan 09, 2004	15.04	15.47	14.87	15.32	368,169	+0.56(+3.81%)
Jan 08, 2004	15.73	15.73	14.66	14.76	774,229	-1.04(-6.56%)
Jan 07, 2004	15.66	15.93	15.40	15.79	550,531	+0.14(+0.88%)
Jan 06, 2004	15.20	15.79	15.15	15.65	440,911	+0.45(+2.99%)
Jan 05, 2004	16.04	16.16	15.06	15.20	857,913	-0.83(-5.19%)
Jan 02, 2004	16.36	16.37	15.99	16.03	314,676	-0.33(-2.02%)
Dec 31, 2003	16.96	16.96	16.32	16.36	210,121	-0.55(-3.27%)
Dec 30, 2003	17.10	17.10	16.79	16.92	196,140	-0.21(-1.22%)
Dec 29, 2003	16.75	17.17	16.75	17.13	159,668	+0.44(+2.62%)
Dec 26, 2003	16.62	16.74	16.62	16.69	32,014	+0.13(+0.77%)
Dec 24, 2003	16.78	16.78	16.56	16.56	89,965	-0.22(-1.31%)
Dec 23, 2003	16.71	16.85	16.69	16.78	201,814	-0.24(-1.44%)
Dec 22, 2003	16.13	17.13	16.13	17.02	438,480	+0.89(+5.54%)
Dec 19, 2003	15.84	16.13	15.81	16.13	150,550	+0.30(+1.87%)
Dec 18, 2003	15.56	15.85	15.56	15.83	112,456	+0.26(+1.66%)
Dec 17, 2003	15.26	15.55	15.22	15.58	148,524	+0.32(+2.10%)
Dec 16, 2003	15.28	15.30	14.76	15.25	248,823	-0.04(-0.29%)
Dec 15, 2003	15.79	15.79	15.30	15.30	113,064	-0.31(-1.98%)
Dec 12, 2003	15.57	15.72	15.50	15.61	93,815	+0.11(+0.72%)
Dec 11, 2003	15.26	15.52	15.26	15.50	202,827	+0.26(+1.70%)
Dec 10, 2003	15.83	15.83	15.18	15.24	584,978	-0.62(-3.91%)
Dec 09, 2003	16.02	16.02	15.82	15.86	263,209	-0.22(-1.37%)
Dec 08, 2003	15.67	16.11	15.67	16.08	86,318	+0.46(+2.92%)
Dec 05, 2003	15.82	15.88	15.79	15.62	91,181	-0.23(-1.43%)
Dec 04, 2003	15.98	16.07	15.73	15.85	442,127	-0.13(-0.83%)
Dec 03, 2003	16.13	16.21	15.97	15.98	140,824	-0.18(-1.10%)
Dec 02, 2003	16.01	16.15	15.95	16.16	288,335	+0.14(+0.89%)
Dec 01, 2003	15.61	16.09	15.61	16.01	246,391	+0.43(+2.77%)
Nov 28, 2003	15.37	15.60	15.36	15.58	41,740	+0.20(+1.32%)
Nov 26, 2003	15.51	15.51	15.17	15.38	84,697	-0.02(-0.14%)
Nov 25, 2003	15.45	15.45	15.24	15.40	146,700	-0.05(-0.34%)
Nov 24, 2003	15.20	15.53	15.20	15.45	164,328	+0.35(+2.34%)
Nov 21, 2003	15.23	15.27	15.02	15.10	90,978	-0.04(-0.26%)
Nov 20, 2003	15.03	15.21	15.02	15.14	109,822	+0.04(+0.26%)
Nov 19, 2003	15.14	15.32	14.93	15.10	199,180	+0.08(+0.56%)
Nov 18, 2003	14.78	15.31	14.78	15.02	160,884	+0.19(+1.30%)
Nov 17, 2003	14.73	14.86	14.56	14.83	261,791	-0.21(-1.41%)
Nov 14, 2003	15.46	15.46	14.93	15.04	190,670	-0.42(-2.75%)
Nov 13, 2003	15.08	15.48	15.00	15.46	143,053	+0.35(+2.30%)
Nov 12, 2003	14.88	15.19	14.88	15.11	202,422	+0.23(+1.58%)
Nov 11, 2003	14.93	15.03	14.65	14.88	274,556	-0.05(-0.31%)
Nov 10, 2003	14.88	14.99	14.81	14.93	360,469	+0.10(+0.65%)
Nov 07, 2003	14.83	14.95	14.76	14.83	427,943	-0.25(-1.64%)
Nov 06, 2003	15.18	15.27	14.98	15.08	317,513	-0.12(-0.81%)
Nov 05, 2003	14.78	15.24	14.71	15.20	315,486	+0.39(+2.67%)
Nov 04, 2003	14.78	14.98	14.78	14.81	168,583	+0.05(+0.33%)
Nov 03, 2003	14.58	14.76	14.46	14.76	160,825	+0.17(+1.18%)
Oct 31, 2003	14.65	14.65	14.47	14.58	81,049	-0.04(-0.27%)
Oct 30, 2003	14.73	14.73	14.50	14.62	191,075	-0.18(-1.20%)
Oct 29, 2003	14.39	14.80	14.34	14.80	169,191	+0.39(+2.70%)
Oct 28, 2003	14.33	14.47	14.29	14.41	250,241	+0.10(+0.72%)
Oct 27, 2003	13.88	14.41	13.88	14.31	268,275	+0.46(+3.35%)
Oct 24, 2003	14.21	14.22	13.60	13.84	531,485	-0.42(-2.97%)
Oct 23, 2003	13.57	14.27	13.39	14.27	699,866	+0.45(+3.25%)
Oct 22, 2003	13.46	13.92	13.08	13.82	671,093	-0.11(-0.80%)
Oct 21, 2003	13.70	13.94	13.50	13.93	399,981	+0.58(+4.31%)
Oct 20, 2003	13.54	13.55	13.19	13.35	180,741	-0.14(-1.06%)
Oct 17, 2003	13.70	13.70	13.15	13.50	141,432	-0.20(-1.44%)
Oct 16, 2003	13.36	13.72	13.36	13.70	172,839	+0.33(+2.47%)
Oct 15, 2003	14.07	14.07	13.40	13.36	296,034	-0.66(-4.73%)
Oct 14, 2003	14.03	14.20	14.03	14.03	193,912	+0.16(+1.16%)
Oct 13, 2003	13.58	13.98	13.58	13.87	83,684	+0.29(+2.13%)
Oct 10, 2003	13.61	13.61	13.42	13.58	77,200	-0.07(-0.49%)
Oct 09, 2003	13.33	13.85	13.33	13.65	249,431	+0.38(+2.90%)
Oct 08, 2003	12.93	13.47	12.93	13.26	223,900	+0.31(+2.40%)
Oct 07, 2003	13.05	13.07	12.83	12.95	426,727	-0.10(-0.76%)
Oct 06, 2003	12.87	13.23	12.83	13.05	207,893	+0.18(+1.42%)
Oct 03, 2003	13.08	13.08	12.78	12.87	296,237	-0.03(-0.21%)
Oct 02, 2003	12.67	12.98	12.56	12.89	442,127	+0.59(+4.84%)