Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.60	11.71	11.35	11.66	145,496	+0.06(+0.51%)
Sep 29, 2003	11.21	11.60	11.21	11.60	91,391	+0.37(+3.27%)
Sep 26, 2003	11.23	11.33	11.13	11.23	98,483	-0.01(-0.07%)
Sep 25, 2003	11.46	11.51	11.20	11.24	90,783	-0.21(-1.87%)
Sep 24, 2003	11.58	11.67	11.46	11.45	101,928	-0.09(-0.79%)
Sep 23, 2003	11.44	11.60	11.41	11.54	78,625	+0.10(+0.91%)
Sep 22, 2003	11.51	11.52	11.41	11.44	128,474	-0.13(-1.13%)
Sep 19, 2003	11.51	11.58	11.51	11.57	60,589	+0.02(+0.21%)
Sep 18, 2003	11.50	11.56	11.47	11.55	156,439	+0.04(+0.34%)
Sep 17, 2003	11.52	11.64	11.42	11.51	333,548	-0.20(-1.71%)
Sep 16, 2003	11.47	11.74	11.46	11.71	72,343	+0.27(+2.35%)
Sep 15, 2003	11.37	11.53	11.36	11.44	116,721	+0.13(+1.11%)
Sep 12, 2003	11.39	11.39	11.29	11.31	126,651	-0.08(-0.69%)
Sep 11, 2003	11.04	11.42	11.04	11.39	148,739	+0.35(+3.17%)
Sep 10, 2003	11.30	11.30	11.00	11.04	155,628	-0.32(-2.82%)
Sep 09, 2003	11.71	11.71	11.33	11.36	198,183	-0.34(-2.87%)
Sep 08, 2003	11.55	11.84	11.55	11.70	130,703	+0.15(+1.30%)
Sep 05, 2003	11.60	11.72	11.55	11.55	165,153	-0.05(-0.43%)
Sep 04, 2003	11.51	11.61	11.41	11.60	86,528	+0.10(+0.86%)
Sep 03, 2003	11.26	11.50	11.25	11.50	113,682	+0.28(+2.53%)
Sep 02, 2003	11.10	11.29	11.08	11.21	136,377	+0.12(+1.09%)
Aug 29, 2003	11.00	11.20	10.96	11.09	82,677	+0.09(+0.85%)
Aug 28, 2003	11.01	11.10	10.96	11.00	84,906	+0.00(+0.00%)
Aug 27, 2003	10.96	11.10	10.93	11.00	106,184	+0.06(+0.52%)
Aug 26, 2003	10.92	10.96	10.78	10.94	150,157	+0.01(+0.11%)
Aug 25, 2003	10.98	10.98	10.78	10.93	153,805	-0.07(-0.63%)
Aug 22, 2003	11.08	11.10	10.96	11.00	163,937	-0.05(-0.49%)
Aug 21, 2003	10.95	11.08	10.95	11.05	111,452	+0.12(+1.06%)
Aug 20, 2003	10.93	11.04	10.89	10.94	128,272	-0.05(-0.49%)
Aug 19, 2003	10.71	10.99	10.71	10.99	409,133	+0.28(+2.65%)
Aug 18, 2003	10.87	10.87	10.48	10.71	502,348	-0.11(-0.98%)
Aug 15, 2003	10.57	10.83	10.57	10.81	53,294	+0.28(+2.67%)
Aug 14, 2003	10.74	10.76	10.37	10.53	451,485	-0.15(-1.39%)
Aug 13, 2003	11.23	11.23	10.68	10.68	350,570	-0.55(-4.90%)
Aug 12, 2003	11.24	11.27	11.02	11.23	123,611	-0.00(-0.04%)
Aug 11, 2003	11.23	11.29	10.84	11.24	145,902	+0.01(+0.09%)
Aug 08, 2003	11.12	11.28	11.05	11.23	109,831	+0.15(+1.34%)
Aug 07, 2003	11.00	11.10	10.93	11.08	216,826	+0.10(+0.90%)
Aug 06, 2003	10.78	11.27	10.78	10.98	263,839	+0.24(+2.28%)
Aug 05, 2003	10.79	10.88	10.69	10.74	235,267	-0.08(-0.78%)
Aug 04, 2003	10.56	10.86	10.56	10.82	205,276	+0.14(+1.27%)
Aug 01, 2003	10.82	10.84	10.68	10.68	182,174	-0.27(-2.43%)
Jul 31, 2003	10.92	11.08	10.86	10.95	289,169	-0.00(-0.04%)
Jul 30, 2003	10.84	11.04	10.83	10.96	371,239	+0.10(+0.91%)
Jul 29, 2003	11.18	11.20	10.83	10.86	370,023	-0.37(-3.30%)
Jul 28, 2003	11.29	11.35	11.20	11.23	182,782	-0.09(-0.76%)
Jul 25, 2003	11.20	11.35	11.12	11.31	251,275	+0.04(+0.35%)
Jul 24, 2003	11.23	11.41	11.22	11.27	346,112	+0.06(+0.53%)
Jul 23, 2003	11.31	11.35	11.15	11.21	398,393	-0.01(-0.11%)
Jul 22, 2003	11.60	11.62	11.03	11.23	686,752	-0.45(-3.89%)
Jul 21, 2003	11.77	11.96	11.52	11.68	228,377	-0.09(-0.75%)
Jul 18, 2003	11.92	11.94	11.54	11.77	236,482	-0.18(-1.47%)
Jul 17, 2003	11.93	12.13	11.91	11.94	223,716	-0.05(-0.39%)
Jul 16, 2003	12.41	12.41	11.62	11.99	697,290	-0.42(-3.38%)
Jul 15, 2003	13.23	13.47	12.41	12.41	393,327	-0.74(-5.59%)
Jul 14, 2003	13.03	13.37	13.00	13.15	156,439	+0.20(+1.56%)
Jul 11, 2003	12.92	13.00	12.82	12.94	115,708	+0.09(+0.69%)
Jul 10, 2003	12.84	12.90	12.63	12.86	168,597	-0.06(-0.48%)
Jul 09, 2003	13.04	13.04	12.66	12.92	210,342	-0.13(-0.96%)
Jul 08, 2003	12.63	13.11	12.61	13.04	333,953	+0.44(+3.46%)
Jul 07, 2003	12.53	12.75	12.51	12.61	186,025	+0.18(+1.43%)
Jul 03, 2003	12.35	12.43	12.30	12.43	114,897	+0.00(+0.02%)
Jul 02, 2003	12.39	12.46	12.34	12.43	180,148	+0.08(+0.68%)
Jul 01, 2003	12.15	12.37	11.97	12.34	252,086	+0.19(+1.54%)
Jun 30, 2003	12.39	12.45	12.03	12.15	387,248	-0.22(-1.77%)
Jun 27, 2003	12.25	12.48	12.23	12.37	343,680	+0.09(+0.70%)
Jun 26, 2003	12.06	12.41	11.90	12.29	212,165	+0.28(+2.36%)
Jun 25, 2003	12.31	12.46	12.00	12.00	376,103	-0.31(-2.51%)
Jun 24, 2003	11.66	12.34	11.50	12.31	782,197	+0.65(+5.61%)
Jun 23, 2003	12.31	12.31	11.60	11.66	705,801	-0.65(-5.31%)
Jun 20, 2003	12.66	12.66	12.15	12.31	322,200	-0.38(-3.03%)
Jun 19, 2003	13.04	13.18	12.66	12.70	329,698	-0.36(-2.72%)
Jun 18, 2003	13.19	13.27	12.98	13.05	582,189	-0.12(-0.94%)
Jun 17, 2003	13.08	13.23	12.74	13.18	399,609	+0.23(+1.75%)
Jun 16, 2003	12.55	13.02	12.50	12.95	246,209	+0.46(+3.67%)
Jun 13, 2003	12.77	12.78	12.26	12.49	296,059	-0.43(-3.30%)
Jun 12, 2003	12.89	12.95	12.46	12.92	456,349	+0.28(+2.25%)
Jun 11, 2003	12.10	12.65	12.09	12.63	441,151	+0.59(+4.92%)
Jun 10, 2003	11.58	12.32	11.58	12.04	591,916	+0.55(+4.81%)
Jun 09, 2003	11.81	11.81	11.26	11.49	323,213	-0.37(-3.10%)
Jun 06, 2003	11.89	12.07	11.79	11.86	344,896	-0.03(-0.27%)
Jun 05, 2003	11.78	11.90	11.65	11.89	313,081	+0.04(+0.37%)
Jun 04, 2003	11.72	12.08	11.72	11.84	281,266	+0.15(+1.29%)
Jun 03, 2003	11.97	11.98	11.54	11.69	216,624	-0.16(-1.33%)
Jun 02, 2003	11.97	12.04	11.83	11.85	262,218	+0.21(+1.80%)
May 30, 2003	11.34	11.84	11.30	11.64	417,239	+0.29(+2.56%)
May 29, 2003	11.66	11.76	11.31	11.35	654,735	+0.14(+1.28%)
May 28, 2003	11.09	11.29	11.08	11.21	475,194	+0.20(+1.77%)
May 27, 2003	10.61	11.10	10.61	11.01	704,990	+0.48(+4.52%)
May 23, 2003	9.968	10.59	9.968	10.54	514,710	+0.57(+5.69%)
May 22, 2003	9.771	10.04	9.685	9.968	323,821	+0.25(+2.54%)
May 21, 2003	9.786	9.786	9.574	9.722	85,514	-0.06(-0.66%)
May 20, 2003	9.697	9.857	9.687	9.786	81,461	+0.09(+0.89%)
May 19, 2003	9.778	9.796	9.524	9.699	87,946	-0.14(-1.43%)
May 16, 2003	9.931	9.978	9.660	9.840	176,500	-0.25(-2.47%)
May 15, 2003	10.09	10.18	10.07	10.09	88,757	+0.02(+0.22%)
May 14, 2003	10.30	10.30	10.07	10.07	103,144	-0.24(-2.30%)
May 13, 2003	10.22	10.36	10.15	10.30	200,210	+0.09(+0.87%)
May 12, 2003	10.12	10.24	10.03	10.22	286,738	+0.22(+2.22%)
May 09, 2003	9.771	10.02	9.764	9.993	227,971	+0.25(+2.53%)
May 08, 2003	9.487	10.01	9.475	9.746	305,989	+0.21(+2.20%)
May 07, 2003	9.453	9.537	9.302	9.537	161,910	+0.09(+0.91%)
May 06, 2003	9.388	9.477	9.364	9.450	94,431	+0.01(+0.13%)
May 05, 2003	9.406	9.512	9.327	9.438	176,703	+0.06(+0.66%)
May 02, 2003	9.376	9.438	9.351	9.376	243,575	+0.00(+0.00%)
May 01, 2003	9.458	9.458	9.253	9.376	134,148	-0.04(-0.39%)
Apr 30, 2003	9.438	9.472	9.376	9.413	229,998	-0.02(-0.26%)
Apr 29, 2003	9.541	9.581	9.388	9.438	225,135	-0.06(-0.60%)
Apr 28, 2003	9.650	9.657	9.470	9.495	271,945	-0.15(-1.59%)
Apr 25, 2003	9.919	9.958	9.635	9.648	253,302	-0.27(-2.74%)
Apr 24, 2003	9.845	9.961	9.820	9.919	290,993	+0.14(+1.39%)
Apr 23, 2003	9.685	9.796	9.685	9.783	156,236	+0.14(+1.41%)
Apr 22, 2003	9.500	9.672	9.450	9.648	115,505	+0.15(+1.56%)
Apr 21, 2003	9.388	9.500	9.379	9.500	83,083	+0.15(+1.58%)
Apr 17, 2003	9.253	9.460	9.221	9.351	109,021	+0.16(+1.74%)
Apr 16, 2003	8.967	9.292	8.967	9.191	298,288	+0.22(+2.48%)
Apr 15, 2003	9.006	9.009	8.811	8.969	180,756	-0.04(-0.41%)
Apr 14, 2003	8.981	9.006	8.969	9.006	56,334	+0.05(+0.52%)
Apr 11, 2003	8.981	9.068	8.883	8.959	66,061	+0.00(+0.03%)
Apr 10, 2003	8.883	9.006	8.846	8.957	65,048	+0.08(+0.89%)
Apr 09, 2003	8.981	9.006	8.878	8.878	67,277	-0.07(-0.74%)
Apr 08, 2003	8.957	9.006	8.858	8.944	105,779	-0.01(-0.14%)
Apr 07, 2003	9.006	9.203	8.934	8.957	100,105	+0.15(+1.68%)
Apr 04, 2003	8.796	9.018	8.636	8.809	98,078	+0.02(+0.28%)
Apr 03, 2003	8.883	9.055	8.777	8.784	142,051	+0.00(+0.00%)
Apr 02, 2003	8.323	8.856	8.323	8.784	232,430	+0.49(+5.89%)
Apr 01, 2003	8.276	8.315	8.155	8.295	97,268	+0.02(+0.27%)
Mar 31, 2003	8.253	8.323	8.118	8.273	80,043	-0.04(-0.50%)
Mar 28, 2003	8.295	8.315	8.216	8.315	31,409	+0.02(+0.24%)
Mar 27, 2003	8.261	8.315	8.142	8.295	71,532	-0.03(-0.33%)
Mar 26, 2003	8.382	8.384	8.160	8.323	93,012	-0.05(-0.65%)
Mar 25, 2003	8.204	8.389	8.081	8.377	104,157	+0.04(+0.47%)
Mar 24, 2003	8.392	8.392	8.216	8.337	65,048	-0.20(-2.40%)
Mar 21, 2003	8.290	8.550	8.290	8.542	94,431	+0.31(+3.81%)
Mar 20, 2003	8.253	8.374	8.142	8.229	135,972	-0.02(-0.30%)
Mar 19, 2003	8.044	8.328	8.044	8.253	100,307	+0.23(+2.86%)
Mar 18, 2003	8.197	8.221	7.920	8.024	80,854	-0.17(-2.11%)
Mar 17, 2003	7.975	8.226	7.891	8.197	106,589	+0.22(+2.82%)
Mar 14, 2003	7.945	8.165	7.797	7.972	224,932	+0.08(+0.97%)
Mar 13, 2003	7.649	7.896	7.464	7.896	160,694	+0.46(+6.17%)
Mar 12, 2003	7.380	7.479	7.341	7.437	47,620	+0.06(+0.80%)
Mar 11, 2003	7.279	7.479	7.279	7.378	83,488	+0.06(+0.84%)
Mar 10, 2003	7.466	7.466	7.284	7.316	140,633	-0.15(-2.02%)
Mar 07, 2003	7.304	7.555	7.212	7.466	150,360	+0.12(+1.65%)
Mar 06, 2003	7.531	7.533	7.180	7.345	269,513	-0.25(-3.25%)
Mar 05, 2003	7.155	7.624	7.155	7.592	312,878	+0.38(+5.20%)
Mar 04, 2003	7.834	7.859	7.180	7.217	279,037	-0.72(-9.05%)
Mar 03, 2003	7.795	8.044	7.795	7.935	111,250	+0.14(+1.77%)
Feb 28, 2003	7.748	7.797	7.698	7.797	157,452	+0.02(+0.32%)
Feb 27, 2003	7.908	7.994	7.649	7.772	243,372	-0.14(-1.72%)
Feb 26, 2003	8.044	8.093	7.908	7.908	96,457	-0.16(-1.99%)
Feb 25, 2003	7.957	8.167	7.908	8.068	93,620	+0.10(+1.21%)
Feb 24, 2003	7.962	7.994	7.945	7.972	86,325	-0.01(-0.19%)
Feb 21, 2003	7.871	8.031	7.824	7.987	95,849	+0.15(+1.95%)
Feb 20, 2003	7.859	7.943	7.809	7.834	96,254	-0.02(-0.31%)
Feb 19, 2003	7.935	8.068	7.836	7.859	86,730	-0.14(-1.73%)
Feb 18, 2003	7.748	8.044	7.639	7.997	89,365	+0.31(+3.98%)
Feb 14, 2003	7.622	7.772	7.612	7.691	69,100	+0.09(+1.23%)
Feb 13, 2003	7.582	7.597	7.526	7.597	81,867	-0.05(-0.61%)
Feb 12, 2003	7.797	7.797	7.624	7.644	68,695	-0.13(-1.65%)
Feb 11, 2003	8.093	8.093	7.679	7.772	153,399	-0.28(-3.43%)
Feb 10, 2003	7.797	8.049	7.716	8.049	150,157	+0.28(+3.56%)
Feb 07, 2003	8.142	8.155	7.713	7.772	88,959	-0.34(-4.20%)
Feb 06, 2003	8.328	8.389	7.994	8.113	154,413	-0.15(-1.85%)
Feb 05, 2003	8.044	8.266	8.019	8.266	136,580	+0.27(+3.40%)
Feb 04, 2003	7.994	8.066	7.893	7.994	129,082	-0.03(-0.34%)
Feb 03, 2003	8.110	8.140	7.896	8.022	230,403	-0.09(-1.16%)
Jan 31, 2003	8.019	8.115	7.753	8.115	185,822	+0.07(+0.89%)
Jan 30, 2003	8.105	8.123	7.948	8.044	134,959	-0.09(-1.06%)
Jan 29, 2003	7.933	8.130	7.846	8.130	119,153	+0.20(+2.49%)
Jan 28, 2003	7.908	8.061	7.711	7.933	212,773	+0.07(+0.85%)
Jan 27, 2003	8.194	8.365	7.723	7.866	395,354	-0.33(-4.00%)
Jan 24, 2003	8.550	8.550	7.970	8.194	362,526	-0.40(-4.71%)
Jan 23, 2003	8.858	8.895	8.513	8.599	159,479	-0.21(-2.38%)
Jan 22, 2003	8.402	8.809	8.340	8.809	135,769	+0.35(+4.08%)
Jan 21, 2003	8.735	8.740	8.426	8.463	120,369	-0.17(-1.94%)
Jan 17, 2003	8.833	8.833	8.567	8.631	77,206	-0.23(-2.56%)
Jan 16, 2003	8.878	8.932	8.710	8.858	187,443	-0.00(-0.06%)
Jan 15, 2003	8.636	8.907	8.402	8.863	246,817	+0.28(+3.25%)
Jan 14, 2003	8.957	8.957	8.574	8.584	109,426	-0.37(-4.16%)
Jan 13, 2003	9.080	9.129	8.809	8.957	134,959	-0.12(-1.36%)
Jan 10, 2003	9.031	9.129	8.932	9.080	126,651	+0.02(+0.27%)
Jan 09, 2003	9.068	9.339	9.055	9.055	168,192	+0.05(+0.55%)
Jan 08, 2003	8.675	9.127	8.648	9.006	210,950	+0.33(+3.84%)
Jan 07, 2003	8.513	8.735	8.439	8.673	163,937	+0.04(+0.46%)
Jan 06, 2003	8.638	8.670	8.488	8.633	97,268	-0.00(-0.03%)
Jan 03, 2003	8.722	8.843	8.525	8.636	125,637	-0.08(-0.96%)
Jan 02, 2003	8.328	8.858	8.258	8.720	230,606	+0.42(+5.02%)
Dec 31, 2002	8.253	8.365	8.120	8.303	175,690	-0.03(-0.38%)
Dec 30, 2002	8.463	8.463	8.229	8.335	147,523	-0.15(-1.75%)
Dec 27, 2002	8.463	8.587	8.414	8.483	109,021	-0.01(-0.12%)
Dec 26, 2002	8.241	8.513	8.241	8.493	207,505	+0.23(+2.75%)
Dec 24, 2002	8.303	8.389	8.266	8.266	24,924	-0.03(-0.33%)
Dec 23, 2002	8.389	8.419	8.184	8.293	78,219	-0.10(-1.15%)
Dec 20, 2002	8.342	8.466	8.068	8.389	144,888	+0.05(+0.56%)
Dec 19, 2002	8.241	8.439	8.142	8.342	113,479	+0.10(+1.23%)
Dec 18, 2002	8.278	8.328	8.118	8.241	114,289	-0.03(-0.36%)
Dec 17, 2002	8.463	8.485	8.234	8.271	230,808	+0.05(+0.66%)
Dec 16, 2002	8.142	8.389	8.044	8.216	255,328	+0.44(+5.71%)
Dec 13, 2002	7.935	8.142	7.735	7.772	266,676	-0.16(-2.02%)
Dec 12, 2002	7.735	8.162	7.698	7.933	201,425	+0.18(+2.26%)
Dec 11, 2002	7.735	7.859	7.605	7.758	109,223	+0.02(+0.29%)
Dec 10, 2002	7.711	7.846	7.602	7.735	205,681	+0.05(+0.64%)
Dec 09, 2002	7.550	7.804	7.550	7.686	271,945	+0.14(+1.80%)
Dec 06, 2002	7.402	7.590	7.299	7.550	215,205	+0.02(+0.33%)
Dec 05, 2002	7.526	7.600	7.267	7.526	209,531	+0.00(+0.00%)
Dec 04, 2002	7.686	7.686	7.439	7.526	358,473	-0.16(-2.09%)
Dec 03, 2002	7.994	7.994	7.661	7.686	299,909	-0.31(-3.86%)
Dec 02, 2002	8.244	8.290	7.994	7.994	124,827	-0.17(-2.11%)
Nov 29, 2002	8.365	8.389	8.155	8.167	44,581	-0.22(-2.65%)
Nov 27, 2002	8.068	8.451	8.068	8.389	154,007	+0.33(+4.10%)
Nov 26, 2002	8.389	8.414	8.019	8.059	185,011	-0.33(-3.94%)
Nov 25, 2002	7.908	8.439	7.908	8.389	206,694	+0.44(+5.59%)
Nov 22, 2002	7.849	8.044	7.748	7.945	218,042	+0.09(+1.16%)
Nov 21, 2002	7.686	8.019	7.686	7.854	192,307	+0.27(+3.55%)
Nov 20, 2002	8.007	8.093	7.526	7.585	735,589	-0.42(-5.27%)
Nov 19, 2002	8.167	8.192	8.007	8.007	187,240	-0.16(-1.93%)
Nov 18, 2002	8.325	8.369	8.123	8.165	235,672	-0.10(-1.22%)
Nov 15, 2002	8.253	8.340	8.204	8.266	221,284	-0.02(-0.30%)
Nov 14, 2002	8.118	8.355	8.093	8.290	284,711	+0.30(+3.70%)
Nov 13, 2002	7.920	8.123	7.859	7.994	185,011	+0.07(+0.93%)
Nov 12, 2002	7.970	8.093	7.790	7.920	465,468	+0.06(+0.75%)
Nov 11, 2002	8.138	8.167	7.760	7.861	524,234	-0.21(-2.66%)
Nov 08, 2002	8.878	8.878	7.960	8.076	711,475	-0.80(-9.01%)
Nov 07, 2002	10.11	10.11	8.860	8.875	564,762	-1.24(-12.23%)
Nov 06, 2002	10.01	10.18	9.697	10.11	340,843	+0.16(+1.56%)
Nov 05, 2002	10.26	10.26	9.847	9.956	165,558	-0.28(-2.75%)
Nov 04, 2002	10.07	10.41	9.944	10.24	205,073	+0.27(+2.70%)
Nov 01, 2002	9.840	10.03	9.731	9.968	226,756	+0.10(+1.00%)
Oct 31, 2002	9.882	10.10	9.865	9.870	181,769	-0.01(-0.12%)
Oct 30, 2002	10.08	10.16	9.808	9.882	412,375	-0.19(-1.86%)
Oct 29, 2002	9.845	10.07	9.788	10.07	264,447	+0.20(+2.03%)
Oct 28, 2002	10.12	10.17	9.771	9.870	401,230	+0.06(+0.58%)
Oct 25, 2002	9.208	9.845	9.127	9.813	304,975	+0.54(+5.86%)
Oct 24, 2002	9.682	9.702	9.208	9.270	201,425	-0.15(-1.62%)
Oct 23, 2002	9.031	9.495	8.981	9.423	307,407	+0.34(+3.78%)
Oct 22, 2002	9.566	9.569	9.050	9.080	171,232	-0.58(-6.05%)
Oct 21, 2002	9.129	9.717	8.981	9.665	220,068	+0.54(+5.86%)
Oct 18, 2002	9.211	9.211	8.895	9.129	147,523	-0.10(-1.07%)
Oct 17, 2002	8.574	9.228	8.574	9.228	291,196	+1.02(+12.48%)
Oct 16, 2002	8.574	8.722	8.187	8.204	208,113	-0.61(-6.91%)
Oct 15, 2002	8.290	8.883	8.204	8.814	195,346	+0.77(+9.60%)
Oct 14, 2002	7.957	8.204	7.846	8.041	116,721	+0.02(+0.28%)
Oct 11, 2002	7.748	8.266	7.748	8.019	208,721	+0.42(+5.52%)
Oct 10, 2002	7.439	7.723	7.131	7.600	1,803,511	+0.14(+1.82%)
Oct 09, 2002	7.985	8.113	7.452	7.464	320,376	-0.58(-7.24%)
Oct 08, 2002	7.822	8.192	7.649	8.046	287,143	+0.22(+2.87%)
Oct 07, 2002	8.204	8.278	7.799	7.822	411,565	-0.39(-4.80%)
Oct 04, 2002	8.759	8.759	8.022	8.216	201,020	-0.48(-5.56%)
Oct 03, 2002	9.166	9.179	8.663	8.700	278,632	-0.46(-5.06%)
Oct 02, 2002	8.944	9.277	8.759	9.164	167,179	+0.16(+1.75%)