Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2003	11.64	12.40	11.64	12.30	182,767	+0.64(+5.48%)
Sep 30, 2003	11.60	11.71	11.35	11.66	145,484	+0.06(+0.51%)
Sep 29, 2003	11.22	11.60	11.22	11.60	91,383	+0.37(+3.27%)
Sep 26, 2003	11.23	11.33	11.13	11.23	98,475	-0.01(-0.07%)
Sep 25, 2003	11.46	11.51	11.21	11.24	90,775	-0.21(-1.87%)
Sep 24, 2003	11.59	11.67	11.46	11.45	101,920	-0.09(-0.79%)
Sep 23, 2003	11.44	11.61	11.41	11.55	78,618	+0.10(+0.91%)
Sep 22, 2003	11.51	11.52	11.41	11.44	128,464	-0.13(-1.13%)
Sep 19, 2003	11.51	11.58	11.51	11.57	60,584	+0.02(+0.21%)
Sep 18, 2003	11.50	11.57	11.47	11.55	156,426	+0.04(+0.34%)
Sep 17, 2003	11.52	11.64	11.43	11.51	333,520	-0.20(-1.71%)
Sep 16, 2003	11.47	11.74	11.46	11.71	72,337	+0.27(+2.35%)
Sep 15, 2003	11.38	11.53	11.36	11.44	116,711	+0.13(+1.11%)
Sep 12, 2003	11.40	11.40	11.29	11.31	126,640	-0.08(-0.69%)
Sep 11, 2003	11.04	11.42	11.04	11.39	148,726	+0.35(+3.17%)
Sep 10, 2003	11.30	11.30	11.01	11.04	155,615	-0.32(-2.82%)
Sep 09, 2003	11.71	11.71	11.33	11.36	198,167	-0.34(-2.87%)
Sep 08, 2003	11.55	11.84	11.55	11.70	130,693	+0.15(+1.30%)
Sep 05, 2003	11.60	11.72	11.55	11.55	165,139	-0.05(-0.43%)
Sep 04, 2003	11.51	11.61	11.41	11.60	86,520	+0.10(+0.86%)
Sep 03, 2003	11.26	11.50	11.25	11.50	113,672	+0.28(+2.53%)
Sep 02, 2003	11.10	11.29	11.08	11.22	136,366	+0.12(+1.09%)
Aug 29, 2003	11.00	11.20	10.96	11.09	82,670	+0.09(+0.85%)
Aug 28, 2003	11.01	11.10	10.96	11.00	84,899	+0.00(+0.00%)
Aug 27, 2003	10.96	11.10	10.93	11.00	106,175	+0.06(+0.52%)
Aug 26, 2003	10.92	10.96	10.78	10.94	150,145	+0.01(+0.11%)
Aug 25, 2003	10.98	10.98	10.78	10.93	153,792	-0.07(-0.63%)
Aug 22, 2003	11.08	11.10	10.96	11.00	163,923	-0.05(-0.49%)
Aug 21, 2003	10.95	11.08	10.95	11.05	111,443	+0.12(+1.06%)
Aug 20, 2003	10.93	11.04	10.89	10.94	128,261	-0.05(-0.49%)
Aug 19, 2003	10.71	10.99	10.71	10.99	409,099	+0.28(+2.65%)
Aug 18, 2003	10.87	10.87	10.48	10.71	502,307	-0.11(-0.98%)
Aug 15, 2003	10.57	10.83	10.57	10.82	53,290	+0.28(+2.67%)
Aug 14, 2003	10.74	10.76	10.37	10.53	451,448	-0.15(-1.39%)
Aug 13, 2003	11.23	11.23	10.68	10.68	350,541	-0.55(-4.90%)
Aug 12, 2003	11.24	11.27	11.03	11.23	123,601	-0.00(-0.04%)
Aug 11, 2003	11.23	11.29	10.85	11.24	145,889	+0.01(+0.09%)
Aug 08, 2003	11.12	11.28	11.05	11.23	109,822	+0.15(+1.34%)
Aug 07, 2003	11.01	11.10	10.93	11.08	216,808	+0.10(+0.90%)
Aug 06, 2003	10.78	11.27	10.78	10.98	263,817	+0.24(+2.28%)
Aug 05, 2003	10.80	10.88	10.69	10.74	235,247	-0.08(-0.78%)
Aug 04, 2003	10.56	10.86	10.56	10.82	205,258	+0.14(+1.27%)
Aug 01, 2003	10.82	10.85	10.68	10.68	182,159	-0.27(-2.43%)
Jul 31, 2003	10.92	11.08	10.86	10.95	289,145	-0.00(-0.04%)
Jul 30, 2003	10.85	11.04	10.83	10.96	371,208	+0.10(+0.91%)
Jul 29, 2003	11.18	11.20	10.83	10.86	369,993	-0.37(-3.30%)
Jul 28, 2003	11.29	11.35	11.20	11.23	182,767	-0.09(-0.76%)
Jul 25, 2003	11.20	11.35	11.12	11.31	251,254	+0.04(+0.35%)
Jul 24, 2003	11.23	11.41	11.23	11.27	346,083	+0.06(+0.53%)
Jul 23, 2003	11.31	11.35	11.15	11.22	398,360	-0.01(-0.11%)
Jul 22, 2003	11.60	11.62	11.03	11.23	686,695	-0.45(-3.89%)
Jul 21, 2003	11.77	11.96	11.52	11.68	228,358	-0.09(-0.75%)
Jul 18, 2003	11.92	11.94	11.54	11.77	236,463	-0.18(-1.47%)
Jul 17, 2003	11.93	12.14	11.91	11.95	223,697	-0.05(-0.39%)
Jul 16, 2003	12.41	12.41	11.62	11.99	697,232	-0.42(-3.38%)
Jul 15, 2003	13.23	13.47	12.41	12.41	393,294	-0.74(-5.59%)
Jul 14, 2003	13.03	13.37	13.00	13.15	156,426	+0.20(+1.56%)
Jul 11, 2003	12.92	13.00	12.82	12.95	115,698	+0.09(+0.69%)
Jul 10, 2003	12.84	12.90	12.63	12.86	168,583	-0.06(-0.48%)
Jul 09, 2003	13.04	13.04	12.66	12.92	210,324	-0.13(-0.96%)
Jul 08, 2003	12.63	13.12	12.61	13.04	333,925	+0.44(+3.46%)
Jul 07, 2003	12.53	12.75	12.51	12.61	186,009	+0.18(+1.43%)
Jul 03, 2003	12.35	12.43	12.30	12.43	114,888	+0.00(+0.02%)
Jul 02, 2003	12.39	12.46	12.34	12.43	180,133	+0.08(+0.68%)
Jul 01, 2003	12.16	12.37	11.97	12.34	252,065	+0.19(+1.54%)
Jun 30, 2003	12.39	12.45	12.03	12.16	387,216	-0.22(-1.77%)
Jun 27, 2003	12.25	12.48	12.23	12.38	343,651	+0.09(+0.70%)
Jun 26, 2003	12.06	12.41	11.90	12.29	212,148	+0.28(+2.36%)
Jun 25, 2003	12.31	12.46	12.00	12.00	376,071	-0.31(-2.51%)
Jun 24, 2003	11.66	12.34	11.50	12.31	782,131	+0.65(+5.61%)
Jun 23, 2003	12.31	12.32	11.60	11.66	705,742	-0.65(-5.31%)
Jun 20, 2003	12.66	12.66	12.16	12.31	322,173	-0.38(-3.03%)
Jun 19, 2003	13.04	13.18	12.66	12.70	329,670	-0.36(-2.72%)
Jun 18, 2003	13.19	13.28	12.98	13.05	582,141	-0.12(-0.94%)
Jun 17, 2003	13.08	13.23	12.75	13.18	399,576	+0.23(+1.75%)
Jun 16, 2003	12.55	13.02	12.50	12.95	246,189	+0.46(+3.67%)
Jun 13, 2003	12.77	12.78	12.26	12.49	296,034	-0.43(-3.30%)
Jun 12, 2003	12.89	12.95	12.46	12.92	456,311	+0.28(+2.25%)
Jun 11, 2003	12.10	12.65	12.09	12.63	441,114	+0.59(+4.92%)
Jun 10, 2003	11.59	12.33	11.58	12.04	591,867	+0.55(+4.81%)
Jun 09, 2003	11.81	11.81	11.26	11.49	323,186	-0.37(-3.10%)
Jun 06, 2003	11.89	12.07	11.80	11.86	344,867	-0.03(-0.27%)
Jun 05, 2003	11.78	11.90	11.65	11.89	313,055	+0.04(+0.38%)
Jun 04, 2003	11.72	12.08	11.72	11.84	281,243	+0.15(+1.29%)
Jun 03, 2003	11.97	11.98	11.54	11.69	216,605	-0.16(-1.33%)
Jun 02, 2003	11.97	12.04	11.83	11.85	262,196	+0.21(+1.80%)
May 30, 2003	11.34	11.84	11.30	11.64	417,204	+0.29(+2.57%)
May 29, 2003	11.66	11.76	11.31	11.35	654,680	+0.14(+1.28%)
May 28, 2003	11.09	11.29	11.08	11.21	475,155	+0.19(+1.77%)
May 27, 2003	10.61	11.10	10.61	11.01	704,931	+0.48(+4.52%)
May 23, 2003	9.969	10.59	9.969	10.54	514,667	+0.57(+5.69%)
May 22, 2003	9.772	10.04	9.685	9.969	323,794	+0.25(+2.54%)
May 21, 2003	9.787	9.787	9.574	9.722	85,507	-0.06(-0.66%)
May 20, 2003	9.698	9.858	9.688	9.787	81,455	+0.09(+0.89%)
May 19, 2003	9.779	9.796	9.525	9.700	87,939	-0.14(-1.43%)
May 16, 2003	9.932	9.979	9.661	9.841	176,486	-0.25(-2.47%)
May 15, 2003	10.09	10.18	10.07	10.09	88,749	+0.02(+0.22%)
May 14, 2003	10.30	10.30	10.07	10.07	103,136	-0.24(-2.30%)
May 13, 2003	10.22	10.36	10.15	10.30	200,193	+0.09(+0.87%)
May 12, 2003	10.12	10.24	10.03	10.22	286,714	+0.22(+2.22%)
May 09, 2003	9.772	10.02	9.764	9.994	227,952	+0.25(+2.53%)
May 08, 2003	9.488	10.01	9.476	9.747	305,963	+0.21(+2.20%)
May 07, 2003	9.453	9.537	9.303	9.537	161,897	+0.09(+0.91%)
May 06, 2003	9.389	9.478	9.365	9.451	94,423	+0.01(+0.13%)
May 05, 2003	9.407	9.513	9.328	9.439	176,688	+0.06(+0.66%)
May 02, 2003	9.377	9.439	9.352	9.377	243,555	+0.00(+0.00%)
May 01, 2003	9.458	9.458	9.254	9.377	134,137	-0.04(-0.39%)
Apr 30, 2003	9.439	9.473	9.377	9.414	229,979	-0.02(-0.26%)
Apr 29, 2003	9.542	9.582	9.389	9.439	225,116	-0.06(-0.60%)
Apr 28, 2003	9.651	9.658	9.471	9.495	271,922	-0.15(-1.59%)
Apr 25, 2003	9.920	9.959	9.636	9.648	253,281	-0.27(-2.74%)
Apr 24, 2003	9.846	9.962	9.821	9.920	290,969	+0.14(+1.39%)
Apr 23, 2003	9.685	9.796	9.685	9.784	156,223	+0.14(+1.41%)
Apr 22, 2003	9.500	9.673	9.451	9.648	115,496	+0.15(+1.56%)
Apr 21, 2003	9.389	9.500	9.379	9.500	83,076	+0.15(+1.58%)
Apr 17, 2003	9.254	9.461	9.221	9.352	109,012	+0.16(+1.75%)
Apr 16, 2003	8.967	9.293	8.967	9.192	298,263	+0.22(+2.48%)
Apr 15, 2003	9.007	9.009	8.812	8.970	180,741	-0.04(-0.41%)
Apr 14, 2003	8.982	9.007	8.970	9.007	56,329	+0.05(+0.52%)
Apr 11, 2003	8.982	9.068	8.883	8.960	66,055	+0.00(+0.03%)
Apr 10, 2003	8.883	9.007	8.846	8.957	65,042	+0.08(+0.89%)
Apr 09, 2003	8.982	9.007	8.878	8.878	67,271	-0.07(-0.74%)
Apr 08, 2003	8.957	9.007	8.859	8.945	105,770	-0.01(-0.14%)
Apr 07, 2003	9.007	9.204	8.935	8.957	100,096	+0.15(+1.68%)
Apr 04, 2003	8.797	9.019	8.637	8.809	98,070	+0.02(+0.28%)
Apr 03, 2003	8.883	9.056	8.777	8.785	142,040	+0.00(+0.00%)
Apr 02, 2003	8.323	8.856	8.323	8.785	232,410	+0.49(+5.89%)
Apr 01, 2003	8.276	8.316	8.155	8.296	97,259	+0.02(+0.27%)
Mar 31, 2003	8.254	8.323	8.118	8.274	80,036	-0.04(-0.50%)
Mar 28, 2003	8.296	8.316	8.217	8.316	31,406	+0.02(+0.24%)
Mar 27, 2003	8.262	8.316	8.143	8.296	71,526	-0.03(-0.33%)
Mar 26, 2003	8.382	8.385	8.160	8.323	93,004	-0.05(-0.65%)
Mar 25, 2003	8.205	8.390	8.081	8.378	104,149	+0.04(+0.47%)
Mar 24, 2003	8.392	8.392	8.217	8.338	65,042	-0.20(-2.40%)
Mar 21, 2003	8.291	8.550	8.291	8.543	94,423	+0.31(+3.81%)
Mar 20, 2003	8.254	8.375	8.143	8.229	135,961	-0.02(-0.30%)
Mar 19, 2003	8.044	8.328	8.044	8.254	100,299	+0.23(+2.86%)
Mar 18, 2003	8.197	8.222	7.921	8.025	80,847	-0.17(-2.11%)
Mar 17, 2003	7.975	8.227	7.891	8.197	106,580	+0.22(+2.82%)
Mar 14, 2003	7.946	8.165	7.798	7.973	224,913	+0.08(+0.97%)
Mar 13, 2003	7.650	7.896	7.465	7.896	160,681	+0.46(+6.17%)
Mar 12, 2003	7.381	7.479	7.341	7.437	47,616	+0.06(+0.80%)
Mar 11, 2003	7.279	7.479	7.279	7.378	83,481	+0.06(+0.84%)
Mar 10, 2003	7.467	7.467	7.284	7.316	140,621	-0.15(-2.02%)
Mar 07, 2003	7.304	7.556	7.213	7.467	150,347	+0.12(+1.65%)
Mar 06, 2003	7.531	7.534	7.181	7.346	269,491	-0.25(-3.25%)
Mar 05, 2003	7.156	7.625	7.156	7.593	312,852	+0.38(+5.20%)
Mar 04, 2003	7.835	7.859	7.181	7.218	279,014	-0.72(-9.05%)
Mar 03, 2003	7.795	8.044	7.795	7.936	111,241	+0.14(+1.77%)
Feb 28, 2003	7.748	7.798	7.699	7.798	157,439	+0.02(+0.32%)
Feb 27, 2003	7.909	7.995	7.650	7.773	243,352	-0.14(-1.72%)
Feb 26, 2003	8.044	8.094	7.909	7.909	96,449	-0.16(-1.99%)
Feb 25, 2003	7.958	8.168	7.909	8.069	93,612	+0.10(+1.21%)
Feb 24, 2003	7.963	7.995	7.946	7.973	86,318	-0.01(-0.19%)
Feb 21, 2003	7.872	8.032	7.825	7.988	95,841	+0.15(+1.95%)
Feb 20, 2003	7.859	7.943	7.810	7.835	96,246	-0.02(-0.31%)
Feb 19, 2003	7.936	8.069	7.837	7.859	86,723	-0.14(-1.73%)
Feb 18, 2003	7.748	8.044	7.640	7.998	89,357	+0.31(+3.98%)
Feb 14, 2003	7.622	7.773	7.613	7.692	69,095	+0.09(+1.23%)
Feb 13, 2003	7.583	7.598	7.526	7.598	81,860	-0.05(-0.61%)
Feb 12, 2003	7.798	7.798	7.625	7.645	68,689	-0.13(-1.65%)
Feb 11, 2003	8.094	8.094	7.679	7.773	153,387	-0.28(-3.43%)
Feb 10, 2003	7.798	8.049	7.716	8.049	150,145	+0.28(+3.56%)
Feb 07, 2003	8.143	8.155	7.714	7.773	88,952	-0.34(-4.20%)
Feb 06, 2003	8.328	8.390	7.995	8.114	154,400	-0.15(-1.85%)
Feb 05, 2003	8.044	8.267	8.020	8.267	136,569	+0.27(+3.40%)
Feb 04, 2003	7.995	8.067	7.894	7.995	129,072	-0.03(-0.34%)
Feb 03, 2003	8.111	8.141	7.896	8.022	230,384	-0.09(-1.16%)
Jan 31, 2003	8.020	8.116	7.753	8.116	185,807	+0.07(+0.89%)
Jan 30, 2003	8.106	8.123	7.948	8.044	134,948	-0.09(-1.06%)
Jan 29, 2003	7.933	8.131	7.847	8.131	119,143	+0.20(+2.49%)
Jan 28, 2003	7.909	8.062	7.711	7.933	212,756	+0.07(+0.85%)
Jan 27, 2003	8.195	8.365	7.724	7.867	395,321	-0.33(-4.00%)
Jan 24, 2003	8.550	8.550	7.970	8.195	362,495	-0.40(-4.71%)
Jan 23, 2003	8.859	8.896	8.513	8.600	159,465	-0.21(-2.38%)
Jan 22, 2003	8.402	8.809	8.341	8.809	135,758	+0.35(+4.08%)
Jan 21, 2003	8.735	8.740	8.427	8.464	120,359	-0.17(-1.94%)
Jan 17, 2003	8.834	8.834	8.568	8.632	77,200	-0.23(-2.56%)
Jan 16, 2003	8.878	8.933	8.711	8.859	187,428	-0.00(-0.06%)
Jan 15, 2003	8.637	8.908	8.402	8.864	246,797	+0.28(+3.25%)
Jan 14, 2003	8.957	8.957	8.575	8.585	109,417	-0.37(-4.16%)
Jan 13, 2003	9.081	9.130	8.809	8.957	134,948	-0.12(-1.36%)
Jan 10, 2003	9.031	9.130	8.933	9.081	126,640	+0.02(+0.27%)
Jan 09, 2003	9.068	9.340	9.056	9.056	168,178	+0.05(+0.55%)
Jan 08, 2003	8.676	9.128	8.649	9.007	210,932	+0.33(+3.84%)
Jan 07, 2003	8.513	8.735	8.439	8.674	163,923	+0.04(+0.46%)
Jan 06, 2003	8.639	8.671	8.489	8.634	97,259	-0.00(-0.03%)
Jan 03, 2003	8.723	8.844	8.526	8.637	125,627	-0.08(-0.96%)
Jan 02, 2003	8.328	8.859	8.259	8.721	230,587	+0.42(+5.02%)
Dec 31, 2002	8.254	8.365	8.121	8.304	175,675	-0.03(-0.38%)
Dec 30, 2002	8.464	8.464	8.229	8.336	147,510	-0.15(-1.75%)
Dec 27, 2002	8.464	8.587	8.415	8.484	109,012	-0.01(-0.12%)
Dec 26, 2002	8.242	8.513	8.242	8.494	207,487	+0.23(+2.75%)
Dec 24, 2002	8.304	8.390	8.267	8.267	24,922	-0.03(-0.33%)
Dec 23, 2002	8.390	8.419	8.185	8.294	78,213	-0.10(-1.15%)
Dec 20, 2002	8.343	8.466	8.069	8.390	144,876	+0.05(+0.56%)
Dec 19, 2002	8.242	8.439	8.143	8.343	113,469	+0.10(+1.23%)
Dec 18, 2002	8.279	8.328	8.118	8.242	114,280	-0.03(-0.36%)
Dec 17, 2002	8.464	8.486	8.234	8.271	230,789	+0.05(+0.66%)
Dec 16, 2002	8.143	8.390	8.044	8.217	255,307	+0.44(+5.71%)
Dec 13, 2002	7.936	8.143	7.736	7.773	266,654	-0.16(-2.02%)
Dec 12, 2002	7.736	8.163	7.699	7.933	201,409	+0.18(+2.26%)
Dec 11, 2002	7.736	7.859	7.605	7.758	109,214	+0.02(+0.29%)
Dec 10, 2002	7.711	7.847	7.603	7.736	205,664	+0.05(+0.64%)
Dec 09, 2002	7.551	7.805	7.551	7.687	271,922	+0.14(+1.80%)
Dec 06, 2002	7.403	7.590	7.299	7.551	215,187	+0.02(+0.33%)
Dec 05, 2002	7.526	7.600	7.267	7.526	209,514	+0.00(+0.00%)
Dec 04, 2002	7.687	7.687	7.440	7.526	358,443	-0.16(-2.09%)
Dec 03, 2002	7.995	7.995	7.662	7.687	299,884	-0.31(-3.86%)