Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2006	54.25	55.10	53.80	54.60	362,191	+0.36(+0.66%)
Mar 31, 2006	54.45	54.76	53.92	54.25	462,997	-0.20(-0.36%)
Mar 30, 2006	55.00	55.42	53.74	54.45	352,769	-0.54(-0.99%)
Mar 29, 2006	55.51	55.95	54.84	54.99	409,200	-0.77(-1.38%)
Mar 28, 2006	57.25	57.33	55.57	55.76	686,594	-0.75(-1.33%)
Mar 27, 2006	55.76	56.66	55.76	56.51	248,316	+0.64(+1.15%)
Mar 24, 2006	56.75	56.75	55.24	55.87	983,845	-0.89(-1.57%)
Mar 23, 2006	55.12	57.69	55.03	56.76	521,657	+1.80(+3.27%)
Mar 22, 2006	55.35	56.11	54.80	54.96	520,441	-0.38(-0.70%)
Mar 21, 2006	56.69	56.70	55.27	55.34	782,537	-1.34(-2.37%)
Mar 20, 2006	58.26	58.26	56.36	56.69	619,221	-1.57(-2.69%)
Mar 17, 2006	56.83	58.73	56.73	58.26	981,717	+2.07(+3.69%)
Mar 16, 2006	55.32	57.10	55.27	56.18	565,931	+1.33(+2.43%)
Mar 15, 2006	54.14	55.13	53.96	54.85	971,586	+0.57(+1.05%)
Mar 14, 2006	52.26	54.48	52.26	54.28	517,503	+1.91(+3.66%)
Mar 13, 2006	52.37	53.26	51.77	52.36	415,988	+0.00(+0.00%)
Mar 10, 2006	51.87	53.55	51.74	52.36	384,784	+0.49(+0.95%)
Mar 09, 2006	53.79	53.83	51.76	51.87	596,527	-1.76(-3.28%)
Mar 08, 2006	53.55	53.90	52.54	53.63	606,557	-0.11(-0.20%)
Mar 07, 2006	55.04	55.04	52.91	53.73	685,885	-1.53(-2.77%)
Mar 06, 2006	56.26	56.50	54.61	55.26	556,914	-1.00(-1.77%)
Mar 03, 2006	56.56	57.02	56.21	56.26	474,446	-1.09(-1.89%)
Mar 02, 2006	57.20	57.78	56.60	57.35	579,912	+0.15(+0.26%)
Mar 01, 2006	57.45	57.74	56.85	57.20	649,412	-0.57(-0.99%)
Feb 28, 2006	61.01	61.00	57.73	57.77	704,121	-3.24(-5.31%)
Feb 27, 2006	60.70	61.42	59.80	61.01	501,293	-0.07(-0.11%)
Feb 24, 2006	60.46	61.08	60.14	61.08	390,052	+0.49(+0.81%)
Feb 23, 2006	61.52	61.52	60.34	60.58	468,975	-0.94(-1.52%)
Feb 22, 2006	58.39	61.59	58.39	61.52	660,354	+3.14(+5.38%)
Feb 21, 2006	57.74	58.73	57.31	58.38	525,811	+0.83(+1.44%)
Feb 17, 2006	58.49	58.98	57.52	57.55	204,347	-0.94(-1.60%)
Feb 16, 2006	58.01	58.63	57.28	58.49	355,910	+1.08(+1.87%)
Feb 15, 2006	57.61	58.48	56.51	57.42	496,126	-0.32(-0.55%)
Feb 14, 2006	57.15	57.87	55.92	57.73	740,593	+0.59(+1.04%)
Feb 13, 2006	57.80	58.19	56.90	57.14	338,890	-0.66(-1.14%)
Feb 10, 2006	58.24	58.24	57.23	57.80	371,208	-0.81(-1.38%)
Feb 09, 2006	58.00	59.47	58.00	58.61	412,240	+0.61(+1.06%)
Feb 08, 2006	57.38	58.23	56.61	58.00	494,505	+0.62(+1.08%)
Feb 07, 2006	57.25	58.72	57.00	57.38	746,064	-2.24(-3.76%)
Feb 06, 2006	59.77	60.37	59.12	59.62	754,068	-0.11(-0.18%)
Feb 03, 2006	57.25	59.92	56.90	59.73	737,655	+1.73(+2.98%)
Feb 02, 2006	59.04	59.04	57.71	58.00	677,172	-1.04(-1.76%)
Feb 01, 2006	59.72	59.72	58.96	59.04	703,006	-0.68(-1.14%)
Jan 31, 2006	59.77	59.88	58.70	59.72	698,143	-0.30(-0.49%)
Jan 30, 2006	60.31	60.56	59.14	60.01	704,830	-0.39(-0.65%)
Jan 27, 2006	59.97	61.70	58.99	60.41	919,815	+0.44(+0.74%)
Jan 26, 2006	57.94	61.20	57.25	59.96	1,947,934	+4.07(+7.28%)
Jan 25, 2006	57.45	57.46	55.03	55.90	768,353	-1.55(-2.70%)
Jan 24, 2006	57.35	58.20	57.26	57.45	447,699	+0.40(+0.71%)
Jan 23, 2006	57.00	57.40	56.58	57.04	640,497	-0.38(-0.67%)
Jan 20, 2006	59.18	59.18	57.07	57.43	757,006	-0.85(-1.46%)
Jan 19, 2006	60.36	60.60	58.13	58.28	868,044	-2.08(-3.45%)
Jan 18, 2006	60.65	61.44	59.49	60.36	603,518	-0.64(-1.05%)
Jan 17, 2006	62.43	62.89	60.59	61.00	629,758	-2.58(-4.05%)
Jan 13, 2006	63.57	63.86	63.23	63.58	366,143	+0.01(+0.02%)
Jan 12, 2006	64.55	64.61	62.94	63.57	525,102	-0.99(-1.53%)
Jan 11, 2006	63.17	65.59	63.17	64.55	1,269,850	-2.41(-3.60%)
Jan 10, 2006	65.29	67.03	64.95	66.96	392,281	+1.57(+2.40%)
Jan 09, 2006	62.68	65.79	62.68	65.39	724,687	+2.71(+4.33%)
Jan 06, 2006	62.28	62.86	61.94	62.68	592,576	-0.73(-1.15%)
Jan 05, 2006	62.21	63.81	61.94	63.41	779,497	+1.20(+1.94%)
Jan 04, 2006	62.72	63.07	61.88	62.20	428,247	-0.50(-0.80%)
Jan 03, 2006	62.10	63.27	60.23	62.71	786,994	+0.60(+0.97%)
Dec 30, 2005	63.07	63.07	61.77	62.10	337,876	-1.07(-1.69%)
Dec 29, 2005	63.04	63.55	62.31	63.17	307,280	+0.14(+0.22%)
Dec 28, 2005	63.37	63.86	62.95	63.03	214,174	-0.75(-1.18%)
Dec 27, 2005	63.86	64.77	63.66	63.78	231,194	-0.08(-0.12%)
Dec 23, 2005	64.95	65.24	63.78	63.86	498,761	-1.23(-1.90%)
Dec 22, 2005	64.84	65.48	64.59	65.10	319,336	+0.26(+0.40%)
Dec 21, 2005	66.21	66.26	64.38	64.84	433,414	-1.37(-2.07%)
Dec 20, 2005	66.07	66.35	65.21	66.21	374,552	+0.23(+0.34%)
Dec 19, 2005	67.69	67.90	65.71	65.98	330,683	-1.95(-2.88%)
Dec 16, 2005	69.78	69.78	67.61	67.94	288,335	-0.61(-0.89%)
Dec 15, 2005	70.28	70.87	67.88	68.55	506,562	-1.09(-1.56%)
Dec 14, 2005	69.86	70.37	69.39	69.64	428,146	-0.33(-0.47%)
Dec 13, 2005	68.29	70.96	68.06	69.96	563,297	+1.68(+2.46%)
Dec 12, 2005	67.38	68.58	67.42	68.28	356,315	+0.92(+1.36%)
Dec 09, 2005	67.02	67.43	65.74	67.37	363,914	+0.42(+0.63%)
Dec 08, 2005	65.74	67.37	64.70	66.94	546,175	+1.11(+1.68%)
Dec 07, 2005	67.38	67.43	65.31	65.84	472,014	-1.52(-2.26%)
Dec 06, 2005	67.22	68.06	67.10	67.36	468,570	+0.74(+1.11%)
Dec 05, 2005	66.48	66.72	65.68	66.62	457,932	-1.02(-1.50%)
Dec 02, 2005	66.63	68.35	66.53	67.63	284,586	+1.01(+1.51%)
Dec 01, 2005	66.13	66.89	65.65	66.63	444,761	+1.02(+1.55%)
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%)