Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.04	14.56	13.70	13.94	650,378	+0.02(+0.14%)
Sep 27, 2007	14.07	15.01	13.83	13.92	1,045,631	-0.06(-0.42%)
Sep 26, 2007	15.05	15.14	13.87	13.98	870,853	-0.84(-5.66%)
Sep 25, 2007	14.65	15.30	14.41	14.81	1,130,741	-0.14(-0.92%)
Sep 24, 2007	16.60	16.61	14.80	14.95	1,445,950	-1.49(-9.06%)
Sep 21, 2007	17.47	17.49	16.35	16.44	1,483,641	-0.88(-5.07%)
Sep 20, 2007	18.85	18.95	17.03	17.32	862,949	-1.47(-7.83%)
Sep 19, 2007	19.05	20.47	18.35	18.79	1,565,610	-0.09(-0.47%)
Sep 18, 2007	17.98	18.98	17.02	18.88	965,993	+1.17(+6.63%)
Sep 17, 2007	17.03	17.78	16.79	17.71	853,324	+0.53(+3.10%)
Sep 14, 2007	16.68	17.17	16.27	17.17	667,096	+0.13(+0.75%)
Sep 13, 2007	17.20	17.37	16.86	17.04	490,595	-0.04(-0.23%)
Sep 12, 2007	16.68	17.34	16.48	17.08	843,496	+0.31(+1.82%)
Sep 11, 2007	15.80	16.78	15.80	16.78	388,160	+1.04(+6.58%)
Sep 10, 2007	16.86	17.02	15.55	15.74	595,564	-1.27(-7.48%)
Sep 07, 2007	16.01	17.02	16.01	17.02	322,504	+0.50(+3.05%)
Sep 06, 2007	17.00	17.03	16.36	16.51	340,742	-0.41(-2.45%)
Sep 05, 2007	17.72	17.77	16.66	16.93	596,172	-1.14(-6.34%)
Sep 04, 2007	17.65	18.47	17.58	18.07	559,595	+0.19(+1.05%)
Aug 31, 2007	17.30	17.90	17.23	17.88	1,105,208	+1.19(+7.16%)
Aug 30, 2007	16.04	16.74	15.89	16.69	596,374	+0.45(+2.80%)
Aug 29, 2007	16.28	16.53	15.45	16.24	788,580	+0.26(+1.61%)
Aug 28, 2007	16.96	17.04	15.67	15.98	1,150,194	-1.08(-6.31%)
Aug 27, 2007	18.74	18.95	17.03	17.05	845,716	-1.69(-9.00%)
Aug 24, 2007	18.05	19.20	17.91	18.74	658,079	+0.34(+1.82%)
Aug 23, 2007	19.45	19.71	18.32	18.41	742,074	-1.03(-5.28%)
Aug 22, 2007	19.56	20.13	18.81	19.43	790,606	+0.09(+0.46%)
Aug 21, 2007	19.10	19.48	18.32	19.34	815,025	+0.10(+0.51%)
Aug 20, 2007	18.59	19.51	18.35	19.25	855,148	+0.59(+3.17%)
Aug 17, 2007	17.96	19.62	16.44	18.65	1,236,925	+2.16(+13.11%)
Aug 16, 2007	15.41	17.09	15.31	16.49	1,635,908	+0.69(+4.37%)
Aug 15, 2007	18.79	19.06	15.32	15.80	1,611,204	-3.08(-16.31%)
Aug 14, 2007	19.77	19.88	18.60	18.88	856,161	-0.96(-4.83%)
Aug 13, 2007	19.89	20.42	18.65	19.84	767,303	-0.05(-0.25%)
Aug 10, 2007	20.37	21.09	19.32	19.89	1,561,152	-0.48(-2.37%)
Aug 09, 2007	19.54	21.64	18.55	20.37	2,371,815	+0.66(+3.35%)
Aug 08, 2007	18.03	22.28	17.93	19.71	3,439,742	+1.90(+10.70%)
Aug 07, 2007	16.63	17.89	16.28	17.80	1,391,875	+1.04(+6.18%)
Aug 06, 2007	17.10	17.27	15.46	16.77	1,544,940	+0.06(+0.35%)
Aug 03, 2007	16.98	18.27	16.59	16.71	1,878,464	-1.56(-8.54%)
Aug 02, 2007	18.19	18.90	18.05	18.27	1,776,765	+0.26(+1.42%)
Aug 01, 2007	18.55	19.25	16.19	18.01	2,990,095	-1.23(-6.41%)
Jul 31, 2007	19.55	19.88	19.10	19.25	1,578,992	-0.19(-0.96%)
Jul 30, 2007	19.60	19.74	19.15	19.43	1,146,879	+0.18(+0.92%)
Jul 27, 2007	19.36	19.68	18.63	19.26	1,715,705	-0.17(-0.86%)
Jul 26, 2007	19.96	20.13	18.95	19.42	1,729,262	-1.36(-6.55%)
Jul 25, 2007	21.96	21.96	20.33	20.79	1,420,050	-0.38(-1.77%)
Jul 24, 2007	21.91	22.03	20.98	21.16	1,508,928	-1.08(-4.84%)
Jul 23, 2007	23.54	23.69	22.21	22.24	1,120,609	-1.37(-5.81%)
Jul 20, 2007	23.65	23.77	23.01	23.61	1,270,259	-0.10(-0.42%)
Jul 19, 2007	23.84	24.08	23.62	23.71	381,574	-0.05(-0.21%)
Jul 18, 2007	24.28	24.66	23.37	23.76	1,128,248	-0.81(-3.29%)
Jul 17, 2007	25.12	25.17	24.44	24.57	1,125,776	-0.56(-2.24%)
Jul 16, 2007	25.35	25.65	24.93	25.13	786,452	-0.28(-1.09%)
Jul 13, 2007	24.90	25.66	24.73	25.40	1,284,850	+0.60(+2.43%)
Jul 12, 2007	24.51	24.94	24.21	24.80	921,412	+0.37(+1.49%)
Jul 11, 2007	24.34	24.60	23.91	24.44	983,521	-0.05(-0.20%)
Jul 10, 2007	25.64	25.64	24.43	24.49	1,643,120	-1.44(-5.56%)
Jul 09, 2007	26.25	26.25	25.82	25.93	1,318,488	-0.45(-1.72%)
Jul 06, 2007	25.17	26.61	25.42	26.38	1,356,396	+0.61(+2.37%)
Jul 05, 2007	25.72	25.87	25.36	25.77	712,488	+0.10(+0.38%)
Jul 03, 2007	26.30	26.62	25.66	25.67	632,039	-0.55(-2.11%)
Jul 02, 2007	26.39	26.40	25.66	26.22	1,053,309	-0.18(-0.67%)
Jun 29, 2007	27.31	27.38	26.19	26.40	849,372	-0.77(-2.83%)
Jun 28, 2007	27.24	27.62	27.06	27.17	692,426	-0.48(-1.75%)
Jun 27, 2007	26.76	27.65	26.36	27.65	782,078	+0.90(+3.36%)
Jun 26, 2007	27.29	27.64	26.65	26.76	787,263	-0.53(-1.95%)
Jun 25, 2007	27.54	28.00	27.10	27.29	720,256	-0.30(-1.07%)
Jun 22, 2007	28.39	28.40	27.31	27.59	988,182	-0.91(-3.19%)
Jun 21, 2007	28.38	28.65	27.89	28.49	611,674	+0.12(+0.42%)
Jun 20, 2007	28.87	28.99	28.38	28.38	804,487	-0.42(-1.47%)
Jun 19, 2007	29.01	29.12	28.38	28.80	689,589	-0.20(-0.68%)
Jun 18, 2007	29.43	29.60	28.69	29.00	734,069	-0.43(-1.48%)
Jun 15, 2007	29.95	30.16	29.35	29.43	804,487	-0.07(-0.23%)
Jun 14, 2007	29.41	29.78	29.18	29.50	605,696	+0.09(+0.30%)
Jun 13, 2007	29.61	29.98	28.82	29.41	859,302	-0.02(-0.07%)
Jun 12, 2007	29.97	30.10	29.29	29.43	948,160	-0.64(-2.13%)
Jun 11, 2007	31.58	31.58	29.96	30.07	1,068,530	-1.63(-5.14%)
Jun 08, 2007	30.84	31.81	30.09	31.70	1,341,194	+0.86(+2.78%)
Jun 07, 2007	32.67	32.13	30.66	30.84	1,714,450	-1.83(-5.59%)
Jun 06, 2007	34.18	33.31	32.57	32.67	749,571	-0.89(-2.65%)
Jun 05, 2007	34.17	34.23	33.31	33.56	709,752	-0.84(-2.44%)
Jun 04, 2007	34.01	34.62	33.66	34.40	528,185	+0.38(+1.13%)
Jun 01, 2007	33.68	34.80	33.68	34.01	849,069	-0.23(-0.66%)
May 31, 2007	34.45	34.97	34.01	34.24	644,603	-0.28(-0.80%)
May 30, 2007	34.54	35.04	34.00	34.51	494,648	-0.03(-0.09%)
May 29, 2007	34.53	35.09	34.01	34.54	676,823	+0.00(+0.00%)
May 25, 2007	35.45	35.45	33.91	34.54	739,541	-0.18(-0.51%)
May 24, 2007	36.17	36.78	34.58	34.72	1,179,624	-0.65(-1.84%)
May 23, 2007	36.01	36.85	35.31	35.37	849,372	-0.39(-1.10%)
May 22, 2007	34.39	35.93	34.26	35.77	871,764	+1.57(+4.59%)
May 21, 2007	33.69	34.70	33.62	34.20	795,034	+0.64(+1.91%)
May 18, 2007	33.69	33.91	33.06	33.56	678,039	-0.30(-0.87%)
May 17, 2007	32.74	34.02	32.59	33.85	947,248	+1.12(+3.41%)
May 16, 2007	32.22	32.77	31.93	32.74	559,392	+0.51(+1.59%)
May 15, 2007	32.94	33.09	32.09	32.22	634,167	-0.56(-1.72%)
May 14, 2007	33.32	33.43	32.62	32.79	452,499	-0.53(-1.60%)
May 11, 2007	33.61	34.18	33.06	33.32	550,375	+0.03(+0.09%)
May 10, 2007	34.90	34.91	33.17	33.29	1,365,501	-1.90(-5.41%)
May 09, 2007	34.93	35.30	34.26	35.20	564,863	+0.33(+0.93%)
May 08, 2007	34.30	34.94	33.65	34.87	494,344	+0.37(+1.06%)
May 07, 2007	34.94	35.23	34.44	34.50	548,652	-0.43(-1.24%)
May 04, 2007	35.14	35.40	34.66	34.94	773,179	-0.20(-0.56%)
May 03, 2007	34.98	35.77	34.75	35.14	928,818	+0.35(+0.99%)
May 02, 2007	34.77	35.04	34.55	34.79	901,755	+0.15(+0.43%)
May 01, 2007	34.53	35.09	33.36	34.64	1,154,055	+0.29(+0.83%)
Apr 30, 2007	34.72	35.01	34.25	34.36	1,241,180	-0.27(-0.77%)
Apr 27, 2007	35.63	35.97	34.55	34.62	1,716,685	-1.84(-5.04%)
Apr 26, 2007	34.50	38.22	33.37	36.46	5,194,209	+4.32(+13.45%)
Apr 25, 2007	32.68	32.82	31.79	32.14	1,258,608	-0.43(-1.33%)
Apr 24, 2007	32.96	33.20	31.90	32.57	725,558	-0.38(-1.17%)
Apr 23, 2007	33.32	33.50	32.64	32.95	542,674	-0.31(-0.92%)
Apr 20, 2007	33.31	33.73	32.98	33.26	957,077	+0.56(+1.72%)
Apr 19, 2007	32.82	33.68	32.45	32.70	943,905	-0.41(-1.25%)
Apr 18, 2007	32.61	33.41	31.58	33.11	1,225,699	+0.50(+1.54%)
Apr 17, 2007	32.37	33.08	32.32	32.61	778,752	+0.65(+2.04%)
Apr 16, 2007	31.56	32.18	31.47	31.96	671,250	+0.69(+2.21%)
Apr 13, 2007	31.88	32.03	31.08	31.27	1,022,429	-0.61(-1.92%)
Apr 12, 2007	30.60	31.96	30.16	31.88	1,449,901	+1.28(+4.19%)
Apr 11, 2007	31.08	31.08	30.25	30.60	1,124,864	-0.47(-1.52%)
Apr 10, 2007	30.83	31.14	30.64	31.07	743,391	+0.17(+0.54%)
Apr 09, 2007	30.90	31.08	30.50	30.90	520,181	+0.04(+0.13%)
Apr 05, 2007	30.79	31.10	30.35	30.86	623,630	+0.34(+1.10%)
Apr 04, 2007	31.41	31.41	30.46	30.53	779,258	-0.89(-2.83%)
Apr 03, 2007	30.68	31.70	30.60	31.41	1,053,838	+0.59(+1.92%)
Apr 02, 2007	31.62	31.75	30.65	30.82	763,351	-0.88(-2.77%)
Mar 30, 2007	31.84	32.39	31.60	31.70	757,373	-0.21(-0.65%)
Mar 29, 2007	32.61	32.84	31.62	31.91	697,898	-0.25(-0.77%)
Mar 28, 2007	32.89	32.90	31.91	32.16	1,195,890	-0.83(-2.51%)
Mar 27, 2007	32.96	33.17	32.16	32.98	1,384,183	-0.08(-0.24%)
Mar 26, 2007	33.86	33.86	32.47	33.06	1,068,631	-0.43(-1.30%)
Mar 23, 2007	33.69	34.83	33.27	33.50	1,383,536	-0.07(-0.21%)
Mar 22, 2007	34.54	35.04	33.42	33.57	1,244,423	-0.39(-1.16%)
Mar 21, 2007	32.57	34.02	32.19	33.96	1,197,410	+1.37(+4.21%)
Mar 20, 2007	32.60	32.97	31.74	32.59	979,772	+0.30(+0.92%)
Mar 19, 2007	32.70	32.92	32.09	32.29	1,059,917	+0.38(+1.17%)
Mar 16, 2007	32.54	33.18	31.91	31.92	1,266,004	-0.61(-1.88%)
Mar 15, 2007	31.75	32.89	31.69	32.53	965,891	+0.79(+2.49%)
Mar 14, 2007	31.41	32.13	30.26	31.74	1,468,342	+0.38(+1.23%)
Mar 13, 2007	33.53	33.42	31.04	31.36	1,705,331	-2.17(-6.48%)
Mar 12, 2007	34.19	34.61	33.36	33.53	1,004,191	-1.26(-3.63%)
Mar 09, 2007	35.22	35.53	33.57	34.79	1,006,724	+0.39(+1.15%)
Mar 08, 2007	34.84	35.12	34.18	34.40	645,515	+0.01(+0.03%)
Mar 07, 2007	34.85	35.28	34.32	34.39	807,932	-0.42(-1.22%)
Mar 06, 2007	34.71	35.27	34.15	34.81	887,570	+0.99(+2.92%)
Mar 05, 2007	36.86	36.86	33.78	33.82	1,229,528	-3.50(-9.39%)
Mar 02, 2007	37.98	38.35	37.33	37.33	466,177	-0.90(-2.35%)
Mar 01, 2007	37.31	38.61	36.52	38.23	696,903	-0.03(-0.08%)
Feb 28, 2007	38.39	38.54	37.80	38.25	613,194	-0.12(-0.31%)
Feb 27, 2007	39.48	39.48	38.02	38.37	757,576	-1.45(-3.64%)
Feb 26, 2007	40.30	40.42	39.53	39.82	450,311	-0.45(-1.13%)
Feb 23, 2007	41.24	41.30	39.59	40.28	654,938	-0.95(-2.30%)
Feb 22, 2007	42.64	42.64	41.02	41.23	564,965	-1.06(-2.50%)
Feb 21, 2007	42.04	42.58	41.62	42.28	505,591	-0.41(-0.97%)
Feb 20, 2007	42.93	43.27	42.50	42.70	306,597	-0.30(-0.69%)
Feb 16, 2007	42.98	43.19	41.51	42.99	754,941	+0.01(+0.02%)
Feb 15, 2007	42.29	43.18	42.29	42.98	501,639	+0.68(+1.61%)
Feb 14, 2007	41.77	42.92	41.57	42.30	542,973	+0.49(+1.18%)
Feb 13, 2007	40.82	42.02	40.82	41.81	552,765	+0.99(+2.42%)
Feb 12, 2007	41.55	41.60	40.36	40.82	629,268	-0.62(-1.50%)
Feb 09, 2007	43.28	43.28	41.32	41.44	722,113	-1.73(-4.00%)
Feb 08, 2007	44.36	44.36	42.32	43.17	873,689	-1.19(-2.69%)
Feb 07, 2007	44.77	45.11	44.06	44.36	335,473	-0.25(-0.55%)
Feb 06, 2007	44.63	44.86	43.89	44.61	507,009	-0.01(-0.02%)
Feb 05, 2007	45.62	45.72	44.53	44.62	591,713	-1.00(-2.19%)
Feb 02, 2007	43.91	46.04	43.82	45.62	762,135	+2.00(+4.59%)
Feb 01, 2007	43.91	44.43	43.05	43.61	566,890	-0.26(-0.58%)
Jan 31, 2007	42.16	44.27	42.07	43.87	633,255	+1.73(+4.10%)
Jan 30, 2007	42.83	42.90	41.98	42.14	341,451	-0.12(-0.28%)
Jan 29, 2007	42.74	43.03	41.97	42.26	512,886	-0.15(-0.35%)
Jan 26, 2007	43.72	43.84	42.04	42.41	801,650	-1.19(-2.74%)
Jan 25, 2007	45.50	45.83	43.14	43.60	732,347	-1.65(-3.64%)
Jan 24, 2007	45.37	45.67	44.18	45.25	369,415	-0.27(-0.59%)
Jan 23, 2007	44.56	46.41	44.52	45.52	706,105	+0.84(+1.88%)
Jan 22, 2007	45.01	45.24	44.15	44.68	281,368	-0.32(-0.70%)
Jan 19, 2007	44.09	45.23	43.66	45.00	426,763	+1.13(+2.56%)
Jan 18, 2007	44.12	44.61	43.69	43.87	366,578	+0.07(+0.16%)
Jan 17, 2007	43.16	44.24	43.16	43.80	549,159	+0.96(+2.23%)
Jan 16, 2007	42.62	43.24	42.40	42.84	474,992	+0.23(+0.53%)
Jan 12, 2007	42.69	43.06	42.23	42.62	310,852	-0.33(-0.76%)
Jan 11, 2007	42.04	43.22	41.91	42.94	311,764	+0.90(+2.14%)
Jan 10, 2007	42.53	42.95	41.95	42.04	525,044	-0.73(-1.71%)
Jan 09, 2007	42.85	42.97	41.84	42.77	426,966	-0.08(-0.18%)
Jan 08, 2007	44.18	44.18	42.13	42.85	485,327	-0.80(-1.83%)
Jan 05, 2007	43.28	44.21	43.18	43.65	343,376	-0.30(-0.67%)
Jan 04, 2007	44.46	44.46	42.93	43.95	635,180	-0.51(-1.15%)
Jan 03, 2007	47.11	47.11	44.14	44.46	747,950	-2.64(-5.60%)
Dec 29, 2006	46.54	47.26	46.54	47.10	254,822	+0.33(+0.70%)
Dec 28, 2006	46.63	47.49	46.39	46.77	200,007	-0.05(-0.11%)
Dec 27, 2006	46.03	46.89	46.03	46.82	405,688	+0.89(+1.93%)
Dec 26, 2006	45.33	46.20	45.33	45.93	208,113	+0.48(+1.06%)
Dec 22, 2006	45.68	45.90	45.16	45.45	230,808	-0.14(-0.30%)
Dec 21, 2006	45.80	46.21	45.47	45.59	318,451	-0.11(-0.24%)
Dec 20, 2006	45.16	46.14	45.09	45.70	240,434	+0.53(+1.18%)
Dec 19, 2006	45.57	45.81	44.61	45.16	546,119	-0.96(-2.08%)
Dec 18, 2006	46.95	47.00	45.94	46.12	407,917	-0.68(-1.46%)
Dec 15, 2006	48.26	48.36	46.56	46.80	616,942	-0.26(-0.55%)
Dec 14, 2006	47.16	47.87	46.84	47.06	368,504	+0.00(+0.00%)
Dec 13, 2006	47.04	48.33	46.83	47.06	376,001	+0.30(+0.63%)
Dec 12, 2006	47.31	47.58	46.39	46.76	447,433	-0.70(-1.48%)
Dec 11, 2006	47.39	48.08	47.08	47.46	337,195	+0.28(+0.59%)
Dec 08, 2006	48.71	49.22	46.81	47.19	715,528	-1.57(-3.22%)
Dec 07, 2006	49.35	49.47	48.18	48.76	656,660	-1.09(-2.18%)
Dec 06, 2006	49.83	50.44	49.24	49.84	734,475	+0.99(+2.02%)
Dec 05, 2006	48.14	49.13	48.14	48.85	597,894	+1.06(+2.21%)
Dec 04, 2006	47.92	48.06	47.18	47.80	417,847	+0.08(+0.17%)
Dec 01, 2006	47.33	48.51	47.19	47.72	840,456	-0.21(-0.43%)
Nov 30, 2006	45.55	48.55	45.25	47.93	1,321,730	+3.55(+8.01%)
Nov 29, 2006	43.92	44.94	43.57	44.37	295,553	+0.81(+1.86%)
Nov 28, 2006	43.90	44.69	43.05	43.56	401,230	-0.34(-0.76%)
Nov 27, 2006	44.85	45.23	43.62	43.90	357,764	-0.94(-2.09%)
Nov 24, 2006	45.01	45.88	44.77	44.84	107,704	-0.64(-1.41%)
Nov 22, 2006	44.93	45.95	44.93	45.48	327,874	+0.62(+1.39%)
Nov 21, 2006	44.22	45.09	44.00	44.86	281,165	+0.87(+1.97%)
Nov 20, 2006	44.67	45.00	43.76	43.99	367,896	-0.68(-1.52%)
Nov 17, 2006	45.21	45.21	43.89	44.67	532,846	-0.64(-1.42%)
Nov 16, 2006	44.76	45.89	44.63	45.31	663,955	+0.82(+1.84%)
Nov 15, 2006	44.42	45.11	43.99	44.49	621,502	+0.19(+0.42%)
Nov 14, 2006	43.53	45.40	42.66	44.30	753,422	+2.01(+4.76%)
Nov 13, 2006	42.58	43.36	42.16	42.29	711,373	-0.49(-1.15%)
Nov 10, 2006	40.91	43.00	40.66	42.78	735,893	+1.93(+4.74%)
Nov 09, 2006	41.61	41.65	40.72	40.85	474,485	-0.78(-1.87%)
Nov 08, 2006	40.97	41.89	40.59	41.63	814,923	+0.01(+0.02%)
Nov 07, 2006	41.87	42.18	41.27	41.62	453,512	-0.41(-0.99%)
Nov 06, 2006	42.86	42.92	41.60	42.03	629,810	-0.42(-1.00%)
Nov 03, 2006	43.21	43.59	41.97	42.46	526,564	-0.75(-1.74%)
Nov 02, 2006	43.66	44.11	42.98	43.21	698,506	-0.47(-1.08%)
Nov 01, 2006	45.30	46.14	43.61	43.68	695,365	-1.50(-3.32%)
Oct 31, 2006	46.14	46.29	44.88	45.18	491,710	-0.78(-1.70%)
Oct 30, 2006	46.06	46.49	45.59	45.96	474,080	-0.13(-0.28%)
Oct 27, 2006	47.37	47.37	45.92	46.09	558,987	-1.28(-2.71%)
Oct 26, 2006	47.62	48.24	46.84	47.37	933,064	+0.44(+0.95%)
Oct 25, 2006	45.80	47.43	45.61	46.93	746,836	+0.72(+1.56%)
Oct 24, 2006	44.78	46.54	44.77	46.21	593,132	+0.50(+1.10%)
Oct 23, 2006	46.26	46.44	45.41	45.71	400,116	-0.54(-1.17%)
Oct 20, 2006	46.66	46.71	45.47	46.25	456,551	-0.11(-0.23%)
Oct 19, 2006	46.39	47.00	45.64	46.36	521,295	+0.54(+1.18%)
Oct 18, 2006	46.88	47.15	45.48	45.81	458,983	-0.16(-0.34%)
Oct 17, 2006	46.24	46.82	45.52	45.97	559,189	-0.63(-1.36%)
Oct 16, 2006	46.24	47.37	45.86	46.60	473,573	+0.77(+1.68%)
Oct 13, 2006	46.81	46.91	45.58	45.83	577,427	-1.53(-3.23%)
Oct 12, 2006	45.64	47.51	45.64	47.36	519,776	+2.12(+4.69%)
Oct 11, 2006	45.42	45.86	44.44	45.24	770,342	-0.36(-0.78%)
Oct 10, 2006	44.56	46.03	44.33	45.60	986,865	+1.74(+3.96%)
Oct 09, 2006	42.44	44.25	41.89	43.86	593,233	+1.32(+3.11%)
Oct 06, 2006	42.74	42.75	42.00	42.54	362,526	-0.20(-0.46%)
Oct 05, 2006	43.12	43.60	41.99	42.74	455,842	-0.38(-0.87%)
Oct 04, 2006	41.45	43.42	40.86	43.11	520,282	+1.66(+4.00%)
Oct 03, 2006	41.64	42.03	40.76	41.45	471,648	-0.18(-0.43%)