Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.84	32.39	31.61	31.70	757,310	-0.21(-0.65%)
Mar 29, 2007	32.61	32.84	31.62	31.91	697,840	-0.25(-0.77%)
Mar 28, 2007	32.89	32.90	31.91	32.16	1,195,790	-0.83(-2.51%)
Mar 27, 2007	32.97	33.17	32.16	32.99	1,384,067	-0.08(-0.24%)
Mar 26, 2007	33.87	33.87	32.47	33.07	1,068,542	-0.43(-1.30%)
Mar 23, 2007	33.69	34.83	33.27	33.50	1,383,421	-0.07(-0.21%)
Mar 22, 2007	34.55	35.04	33.42	33.57	1,244,319	-0.39(-1.16%)
Mar 21, 2007	32.57	34.02	32.20	33.96	1,197,310	+1.37(+4.21%)
Mar 20, 2007	32.60	32.98	31.74	32.59	979,691	+0.30(+0.92%)
Mar 19, 2007	32.70	32.92	32.09	32.30	1,059,829	+0.38(+1.17%)
Mar 16, 2007	32.54	33.18	31.91	31.92	1,265,898	-0.61(-1.88%)
Mar 15, 2007	31.75	32.89	31.69	32.53	965,811	+0.79(+2.49%)
Mar 14, 2007	31.41	32.13	30.26	31.74	1,468,219	+0.39(+1.23%)
Mar 13, 2007	33.53	33.42	31.04	31.36	1,705,189	-2.17(-6.48%)
Mar 12, 2007	34.19	34.62	33.36	33.53	1,004,107	-1.26(-3.63%)
Mar 09, 2007	35.23	35.53	33.57	34.79	1,006,640	+0.39(+1.15%)
Mar 08, 2007	34.84	35.12	34.18	34.40	645,461	+0.01(+0.03%)
Mar 07, 2007	34.85	35.29	34.32	34.39	807,865	-0.42(-1.22%)
Mar 06, 2007	34.71	35.28	34.15	34.81	887,496	+0.99(+2.92%)
Mar 05, 2007	36.87	36.87	33.79	33.83	1,229,426	-3.50(-9.39%)
Mar 02, 2007	37.98	38.36	37.33	37.33	466,138	-0.90(-2.35%)
Mar 01, 2007	37.31	38.61	36.52	38.23	696,845	-0.03(-0.08%)
Feb 28, 2007	38.40	38.54	37.80	38.26	613,142	-0.12(-0.31%)
Feb 27, 2007	39.48	39.48	38.02	38.38	757,513	-1.45(-3.64%)
Feb 26, 2007	40.30	40.42	39.53	39.83	450,273	-0.45(-1.13%)
Feb 23, 2007	41.24	41.31	39.59	40.28	654,883	-0.95(-2.30%)
Feb 22, 2007	42.64	42.64	41.02	41.23	564,918	-1.06(-2.50%)
Feb 21, 2007	42.05	42.58	41.62	42.28	505,549	-0.41(-0.97%)
Feb 20, 2007	42.94	43.27	42.50	42.70	306,571	-0.30(-0.69%)
Feb 16, 2007	42.99	43.19	41.52	43.00	754,878	+0.01(+0.02%)
Feb 15, 2007	42.29	43.18	42.29	42.99	501,597	+0.68(+1.61%)
Feb 14, 2007	41.77	42.93	41.57	42.30	542,928	+0.49(+1.18%)
Feb 13, 2007	40.82	42.03	40.82	41.81	552,719	+0.99(+2.42%)
Feb 12, 2007	41.55	41.60	40.36	40.82	629,216	-0.62(-1.50%)
Feb 09, 2007	43.28	43.28	41.33	41.45	722,053	-1.73(-4.00%)
Feb 08, 2007	44.37	44.37	42.32	43.17	873,617	-1.19(-2.69%)
Feb 07, 2007	44.77	45.12	44.06	44.37	335,445	-0.25(-0.55%)
Feb 06, 2007	44.63	44.86	43.89	44.61	506,967	-0.01(-0.02%)
Feb 05, 2007	45.62	45.72	44.54	44.62	591,664	-1.00(-2.19%)
Feb 02, 2007	43.91	46.05	43.82	45.62	762,072	+2.00(+4.59%)
Feb 01, 2007	43.91	44.44	43.05	43.62	566,843	-0.26(-0.59%)
Jan 31, 2007	42.17	44.27	42.08	43.87	633,202	+1.73(+4.10%)
Jan 30, 2007	42.84	42.91	41.98	42.15	341,422	-0.12(-0.28%)
Jan 29, 2007	42.74	43.04	41.97	42.27	512,843	-0.15(-0.35%)
Jan 26, 2007	43.73	43.84	42.05	42.41	801,583	-1.19(-2.74%)
Jan 25, 2007	45.50	45.84	43.14	43.61	732,286	-1.65(-3.64%)
Jan 24, 2007	45.37	45.67	44.18	45.26	369,385	-0.27(-0.59%)
Jan 23, 2007	44.57	46.41	44.53	45.52	706,046	+0.84(+1.88%)
Jan 22, 2007	45.01	45.25	44.15	44.68	281,344	-0.32(-0.70%)
Jan 19, 2007	44.09	45.24	43.67	45.00	426,727	+1.13(+2.56%)
Jan 18, 2007	44.12	44.61	43.70	43.87	366,548	+0.07(+0.16%)
Jan 17, 2007	43.16	44.24	43.16	43.81	549,113	+0.96(+2.23%)
Jan 16, 2007	42.62	43.24	42.40	42.85	474,952	+0.23(+0.53%)
Jan 12, 2007	42.69	43.06	42.24	42.62	310,826	-0.33(-0.76%)
Jan 11, 2007	42.05	43.22	41.91	42.95	311,738	+0.90(+2.14%)
Jan 10, 2007	42.53	42.96	41.95	42.05	525,001	-0.73(-1.71%)
Jan 09, 2007	42.86	42.98	41.84	42.78	426,930	-0.08(-0.18%)
Jan 08, 2007	44.18	44.18	42.14	42.86	485,286	-0.80(-1.83%)
Jan 05, 2007	43.28	44.21	43.18	43.66	343,347	-0.30(-0.67%)
Jan 04, 2007	44.47	44.47	42.94	43.95	635,127	-0.51(-1.15%)
Jan 03, 2007	47.11	47.11	44.14	44.47	747,888	-2.64(-5.60%)
Dec 29, 2006	46.54	47.26	46.54	47.10	254,800	+0.33(+0.70%)
Dec 28, 2006	46.64	47.50	46.39	46.78	199,990	-0.05(-0.11%)
Dec 27, 2006	46.04	46.89	46.04	46.83	405,654	+0.89(+1.93%)
Dec 26, 2006	45.34	46.20	45.34	45.94	208,095	+0.48(+1.06%)
Dec 22, 2006	45.68	45.91	45.17	45.45	230,789	-0.14(-0.30%)
Dec 21, 2006	45.80	46.21	45.47	45.59	318,424	-0.11(-0.24%)
Dec 20, 2006	45.17	46.14	45.10	45.70	240,414	+0.53(+1.18%)
Dec 19, 2006	45.57	45.82	44.61	45.17	546,074	-0.96(-2.08%)
Dec 18, 2006	46.95	47.00	45.95	46.12	407,883	-0.68(-1.46%)
Dec 15, 2006	48.27	48.37	46.56	46.81	616,891	-0.26(-0.55%)
Dec 14, 2006	47.16	47.87	46.85	47.06	368,473	+0.00(+0.00%)
Dec 13, 2006	47.04	48.34	46.84	47.06	375,970	+0.30(+0.63%)
Dec 12, 2006	47.32	47.59	46.39	46.77	447,395	-0.70(-1.48%)
Dec 11, 2006	47.40	48.09	47.08	47.47	337,167	+0.28(+0.59%)
Dec 08, 2006	48.71	49.22	46.82	47.19	715,468	-1.57(-3.22%)
Dec 07, 2006	49.35	49.47	48.19	48.76	656,605	-1.09(-2.18%)
Dec 06, 2006	49.84	50.45	49.24	49.85	734,413	+0.99(+2.02%)
Dec 05, 2006	48.15	49.14	48.15	48.86	597,844	+1.06(+2.21%)
Dec 04, 2006	47.92	48.06	47.18	47.80	417,812	+0.08(+0.17%)
Dec 01, 2006	47.34	48.51	47.19	47.72	840,386	-0.21(-0.43%)
Nov 30, 2006	45.55	48.55	45.26	47.93	1,321,620	+3.55(+8.01%)
Nov 29, 2006	43.92	44.94	43.58	44.38	295,528	+0.81(+1.86%)
Nov 28, 2006	43.90	44.69	43.05	43.57	401,197	-0.34(-0.76%)
Nov 27, 2006	44.85	45.24	43.63	43.90	357,734	-0.94(-2.09%)
Nov 24, 2006	45.01	45.89	44.77	44.84	107,695	-0.64(-1.41%)
Nov 22, 2006	44.93	45.96	44.93	45.48	327,847	+0.62(+1.39%)
Nov 21, 2006	44.22	45.10	44.00	44.86	281,142	+0.87(+1.97%)
Nov 20, 2006	44.67	45.00	43.77	43.99	367,865	-0.68(-1.52%)
Nov 17, 2006	45.22	45.22	43.89	44.67	532,802	-0.64(-1.42%)
Nov 16, 2006	44.76	45.90	44.63	45.32	663,900	+0.82(+1.84%)
Nov 15, 2006	44.43	45.12	43.99	44.50	621,450	+0.19(+0.42%)
Nov 14, 2006	43.53	45.40	42.66	44.31	753,359	+2.01(+4.76%)
Nov 13, 2006	42.58	43.36	42.17	42.29	711,314	-0.49(-1.15%)
Nov 10, 2006	40.91	43.01	40.67	42.79	735,832	+1.93(+4.74%)
Nov 09, 2006	41.61	41.65	40.73	40.85	474,446	-0.78(-1.87%)
Nov 08, 2006	40.97	41.89	40.60	41.63	814,855	+0.01(+0.02%)
Nov 07, 2006	41.87	42.19	41.28	41.62	453,474	-0.41(-0.99%)
Nov 06, 2006	42.87	42.93	41.60	42.04	629,758	-0.42(-1.00%)
Nov 03, 2006	43.21	43.60	41.97	42.46	526,520	-0.75(-1.74%)
Nov 02, 2006	43.67	44.11	42.99	43.21	698,447	-0.47(-1.08%)
Nov 01, 2006	45.31	46.14	43.62	43.69	695,307	-1.50(-3.32%)
Oct 31, 2006	46.14	46.29	44.88	45.19	491,669	-0.78(-1.70%)
Oct 30, 2006	46.07	46.49	45.59	45.97	474,040	-0.13(-0.28%)
Oct 27, 2006	47.38	47.38	45.93	46.09	558,940	-1.28(-2.71%)
Oct 26, 2006	47.62	48.25	46.85	47.38	932,986	+0.44(+0.95%)
Oct 25, 2006	45.80	47.44	45.61	46.93	746,773	+0.72(+1.56%)
Oct 24, 2006	44.78	46.54	44.77	46.21	593,083	+0.50(+1.10%)
Oct 23, 2006	46.26	46.44	45.41	45.71	400,082	-0.54(-1.17%)
Oct 20, 2006	46.67	46.72	45.47	46.25	456,513	-0.11(-0.23%)
Oct 19, 2006	46.39	47.00	45.64	46.36	521,252	+0.54(+1.18%)
Oct 18, 2006	46.88	47.15	45.48	45.82	458,945	-0.16(-0.34%)
Oct 17, 2006	46.24	46.83	45.52	45.98	559,143	-0.63(-1.36%)
Oct 16, 2006	46.24	47.38	45.87	46.61	473,534	+0.77(+1.68%)
Oct 13, 2006	46.82	46.91	45.58	45.84	577,379	-1.53(-3.23%)
Oct 12, 2006	45.64	47.52	45.64	47.37	519,732	+2.12(+4.69%)
Oct 11, 2006	45.42	45.87	44.45	45.25	770,278	-0.36(-0.78%)
Oct 10, 2006	44.57	46.04	44.34	45.60	986,783	+1.74(+3.96%)
Oct 09, 2006	42.44	44.25	41.89	43.86	593,184	+1.32(+3.11%)
Oct 06, 2006	42.74	42.75	42.00	42.54	362,495	-0.20(-0.46%)
Oct 05, 2006	43.12	43.61	41.99	42.74	455,804	-0.38(-0.87%)
Oct 04, 2006	41.46	43.42	40.86	43.11	520,239	+1.66(+4.00%)
Oct 03, 2006	41.64	42.04	40.77	41.46	471,609	-0.18(-0.43%)
Oct 02, 2006	41.07	42.49	40.47	41.63	535,030	+0.56(+1.37%)
Sep 29, 2006	42.33	42.85	40.99	41.07	573,225	-0.96(-2.28%)
Sep 28, 2006	42.13	42.76	41.25	42.03	489,744	-0.10(-0.23%)
Sep 27, 2006	43.23	44.60	41.78	42.13	900,262	-1.32(-3.04%)
Sep 26, 2006	41.55	44.32	41.48	43.45	971,282	+1.55(+3.70%)
Sep 25, 2006	40.46	42.10	39.80	41.90	629,150	+1.44(+3.56%)
Sep 22, 2006	39.88	40.85	39.11	40.46	795,403	+0.29(+0.71%)
Sep 21, 2006	41.55	42.21	39.93	40.17	582,445	-1.35(-3.26%)
Sep 20, 2006	42.05	42.68	41.27	41.52	453,879	-0.52(-1.24%)
Sep 19, 2006	43.71	43.91	41.21	42.05	983,135	-1.66(-3.79%)
Sep 18, 2006	44.02	44.14	42.11	43.71	1,062,767	+0.75(+1.75%)
Sep 15, 2006	42.44	43.23	41.62	42.96	1,024,370	+1.64(+3.97%)
Sep 14, 2006	41.19	41.53	40.15	41.32	462,086	+0.13(+0.31%)
Sep 13, 2006	41.11	41.75	40.88	41.19	605,240	-0.32(-0.76%)
Sep 12, 2006	38.80	41.62	38.49	41.51	1,022,951	+2.71(+7.00%)
Sep 11, 2006	38.00	39.78	37.07	38.79	734,616	+0.30(+0.77%)
Sep 08, 2006	37.82	38.89	37.53	38.49	513,248	-0.04(-0.10%)
Sep 07, 2006	36.92	39.31	36.35	38.53	1,050,407	+0.67(+1.77%)
Sep 06, 2006	39.11	39.26	37.85	37.86	1,263,467	-2.11(-5.28%)
Sep 05, 2006	40.17	40.17	39.57	39.98	381,846	-0.05(-0.12%)
Sep 01, 2006	40.81	40.93	39.39	40.02	315,385	-0.39(-0.98%)
Aug 31, 2006	40.00	40.85	39.60	40.42	326,327	+0.43(+1.09%)
Aug 30, 2006	40.22	40.41	39.36	39.99	253,585	-0.41(-1.03%)
Aug 29, 2006	40.72	40.72	39.33	40.40	583,357	-0.32(-0.78%)
Aug 28, 2006	39.53	41.06	39.53	40.72	445,268	+1.25(+3.18%)
Aug 25, 2006	39.48	39.92	38.89	39.46	427,133	-0.22(-0.55%)
Aug 24, 2006	38.16	39.82	37.67	39.68	779,599	+1.53(+4.01%)
Aug 23, 2006	39.73	39.92	37.98	38.15	703,513	-1.79(-4.47%)
Aug 22, 2006	40.17	40.87	39.50	39.94	626,617	+0.21(+0.52%)
Aug 21, 2006	41.33	41.35	39.54	39.73	559,143	-2.17(-5.18%)
Aug 18, 2006	41.16	41.90	40.23	41.90	446,078	+0.95(+2.31%)
Aug 17, 2006	41.29	42.39	40.72	40.95	730,867	-0.80(-1.91%)
Aug 16, 2006	39.86	41.87	39.68	41.75	643,435	+2.14(+5.41%)
Aug 15, 2006	38.94	40.04	38.40	39.61	638,977	+1.80(+4.75%)
Aug 14, 2006	39.16	39.17	37.59	37.81	376,983	-0.53(-1.39%)
Aug 11, 2006	38.52	38.70	38.23	38.35	518,314	-0.56(-1.45%)
Aug 10, 2006	38.00	39.36	37.77	38.91	580,418	+0.67(+1.76%)
Aug 09, 2006	39.61	39.62	37.53	38.24	914,446	-1.51(-3.80%)
Aug 08, 2006	41.52	42.15	39.43	39.75	684,669	-1.67(-4.03%)
Aug 07, 2006	40.97	42.29	40.31	41.42	563,905	+0.44(+1.08%)
Aug 04, 2006	40.68	42.96	39.93	40.97	1,007,552	+0.30(+0.73%)
Aug 03, 2006	38.30	41.15	38.02	40.68	623,476	+1.98(+5.13%)
Aug 02, 2006	38.48	39.43	38.26	38.69	505,143	+0.52(+1.37%)
Aug 01, 2006	38.05	38.45	37.29	38.17	770,785	-0.10(-0.26%)
Jul 31, 2006	38.00	38.64	37.63	38.27	662,988	-0.17(-0.44%)
Jul 28, 2006	37.78	38.89	37.62	38.44	914,243	+0.90(+2.39%)
Jul 27, 2006	39.53	39.96	36.94	37.54	1,718,866	+0.44(+1.20%)
Jul 26, 2006	36.86	37.81	35.79	37.09	839,677	+0.05(+0.13%)
Jul 25, 2006	36.34	38.10	36.04	37.04	890,232	+0.70(+1.93%)
Jul 24, 2006	34.89	36.36	35.23	36.34	766,225	+1.46(+4.19%)
Jul 21, 2006	35.52	35.74	33.99	34.88	1,110,586	-0.64(-1.81%)
Jul 20, 2006	37.16	37.72	35.47	35.52	960,340	-2.47(-6.50%)
Jul 19, 2006	36.20	38.07	36.16	37.99	984,047	+1.80(+4.96%)
Jul 18, 2006	37.61	37.80	35.30	36.20	1,499,930	-1.29(-3.45%)
Jul 17, 2006	38.59	38.73	37.23	37.49	1,329,928	-0.76(-1.99%)
Jul 14, 2006	41.06	41.07	37.95	38.25	2,154,206	-3.28(-7.89%)
Jul 13, 2006	42.53	42.91	41.35	41.52	625,300	-1.01(-2.37%)
Jul 12, 2006	43.78	44.11	42.39	42.53	538,171	-1.24(-2.84%)
Jul 11, 2006	44.17	44.17	43.25	43.78	763,389	-0.59(-1.33%)
Jul 10, 2006	45.26	45.37	44.18	44.37	609,191	-0.41(-0.93%)
Jul 07, 2006	45.46	46.23	44.63	44.78	926,400	-0.87(-1.90%)
Jul 06, 2006	46.14	46.39	45.24	45.65	942,205	+0.07(+0.15%)
Jul 05, 2006	46.69	46.70	45.36	45.58	860,953	-1.47(-3.13%)
Jul 03, 2006	46.88	47.18	45.99	47.05	388,229	+0.41(+0.89%)
Jun 30, 2006	47.97	47.97	46.64	46.64	1,436,914	-1.18(-2.48%)
Jun 29, 2006	45.95	47.85	45.69	47.82	706,755	+1.96(+4.28%)
Jun 28, 2006	46.08	46.25	44.76	45.86	502,813	-0.21(-0.45%)
Jun 27, 2006	47.46	47.52	45.45	46.07	1,109,675	-1.39(-2.93%)
Jun 26, 2006	46.79	48.46	46.59	47.46	871,489	+1.02(+2.19%)
Jun 23, 2006	46.04	47.00	45.55	46.44	303,126	+0.41(+0.90%)
Jun 22, 2006	46.26	46.57	45.12	46.03	420,345	-0.24(-0.51%)
Jun 21, 2006	45.26	46.89	45.26	46.26	614,865	+1.02(+2.25%)
Jun 20, 2006	45.71	46.25	45.08	45.25	655,896	-0.37(-0.80%)
Jun 19, 2006	47.38	47.74	45.55	45.61	785,677	-1.61(-3.41%)
Jun 16, 2006	48.20	48.72	46.93	47.22	662,785	-0.97(-2.01%)
Jun 15, 2006	46.45	48.67	46.45	48.19	816,983	+1.73(+3.72%)
Jun 14, 2006	47.18	47.72	46.10	46.46	552,659	-0.34(-0.72%)
Jun 13, 2006	47.28	48.09	46.48	46.80	676,159	-0.48(-1.02%)
Jun 12, 2006	49.59	49.59	47.25	47.28	550,633	-2.25(-4.54%)
Jun 09, 2006	49.81	50.68	49.35	49.53	607,773	+0.71(+1.46%)
Jun 08, 2006	48.81	49.12	46.39	48.82	1,064,185	-0.40(-0.82%)
Jun 07, 2006	49.09	50.23	48.67	49.22	931,263	+0.15(+0.30%)
Jun 06, 2006	50.37	50.37	47.92	49.08	1,260,529	-1.28(-2.55%)
Jun 05, 2006	53.19	53.19	50.15	50.36	1,286,465	-2.95(-5.54%)
Jun 02, 2006	54.69	54.95	52.97	53.31	996,914	-1.34(-2.46%)
Jun 01, 2006	52.90	54.90	51.72	54.65	716,380	+1.76(+3.32%)
May 31, 2006	53.18	53.18	52.04	52.90	833,092	-0.29(-0.54%)
May 30, 2006	55.46	55.46	53.17	53.18	719,115	-2.40(-4.32%)
May 26, 2006	57.02	57.02	54.95	55.58	539,286	+0.48(+0.88%)
May 25, 2006	54.55	55.32	53.74	55.10	632,392	+0.05(+0.09%)
May 24, 2006	52.93	55.67	52.61	55.05	1,353,736	+2.12(+4.01%)
May 23, 2006	53.79	55.08	52.93	52.93	776,863	-0.21(-0.39%)
May 22, 2006	55.92	55.93	52.36	53.13	1,155,265	-2.80(-5.01%)
May 19, 2006	56.34	56.35	54.15	55.94	1,182,417	-0.65(-1.15%)
May 18, 2006	58.98	59.36	56.55	56.59	874,224	-2.08(-3.55%)
May 17, 2006	58.93	59.37	57.73	58.67	556,711	-0.90(-1.51%)
May 16, 2006	60.41	61.07	58.90	59.57	450,536	-1.02(-1.68%)
May 15, 2006	60.92	61.59	59.24	60.58	565,019	-0.35(-0.57%)
May 12, 2006	61.54	61.62	59.72	60.93	594,906	-0.86(-1.39%)
May 11, 2006	63.86	64.28	61.79	61.79	422,270	-2.54(-3.94%)
May 10, 2006	63.86	65.76	63.86	64.33	554,685	+0.46(+0.73%)
May 09, 2006	63.61	64.21	63.55	63.86	496,734	+0.26(+0.40%)
May 08, 2006	64.70	65.14	63.51	63.61	495,519	-1.10(-1.69%)
May 05, 2006	64.69	65.14	63.50	64.70	499,065	+1.00(+1.57%)
May 04, 2006	64.01	64.01	63.17	63.70	352,668	+0.68(+1.08%)
May 03, 2006	63.93	65.14	62.60	63.02	566,032	-0.91(-1.42%)
May 02, 2006	63.44	64.27	62.37	63.93	712,125	+0.49(+0.78%)
May 01, 2006	64.24	64.70	63.27	63.44	773,723	-1.29(-2.00%)
Apr 28, 2006	64.45	65.91	64.45	64.73	430,476	+0.03(+0.05%)
Apr 27, 2006	64.16	64.86	63.18	64.70	663,697	-0.64(-0.98%)
Apr 26, 2006	61.18	67.45	61.18	65.34	1,397,503	+4.79(+7.91%)
Apr 25, 2006	60.36	60.75	60.13	60.56	549,316	+0.20(+0.33%)
Apr 24, 2006	61.10	61.31	60.10	60.36	432,198	-0.73(-1.20%)
Apr 21, 2006	61.44	61.69	60.80	61.09	262,196	-0.07(-0.11%)
Apr 20, 2006	60.70	61.45	60.21	61.16	247,911	-0.13(-0.21%)
Apr 19, 2006	60.61	61.52	60.07	61.29	562,993	+0.67(+1.11%)
Apr 18, 2006	58.83	61.06	57.94	60.61	784,563	+1.79(+3.04%)
Apr 17, 2006	58.96	59.99	58.31	58.83	366,852	-0.03(-0.05%)
Apr 13, 2006	59.32	59.33	58.35	58.86	375,767	-0.46(-0.78%)
Apr 12, 2006	59.44	59.80	59.16	59.32	455,500	-0.02(-0.03%)
Apr 11, 2006	60.20	60.21	59.19	59.34	601,289	-0.52(-0.87%)
Apr 10, 2006	60.31	61.15	59.75	59.86	554,179	-0.44(-0.74%)
Apr 07, 2006	61.05	61.05	59.11	60.31	725,093	+1.18(+2.00%)
Apr 06, 2006	58.65	61.18	58.24	59.12	831,369	+0.47(+0.81%)
Apr 05, 2006	56.66	58.72	56.66	58.65	694,901	+3.06(+5.50%)
Apr 04, 2006	55.06	55.77	54.31	55.59	421,561	+0.99(+1.81%)