Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.05	14.56	13.70	13.94	650,324	+0.02(+0.14%)
Sep 27, 2007	14.08	15.01	13.83	13.92	1,045,544	-0.06(-0.42%)
Sep 26, 2007	15.05	15.14	13.87	13.98	870,780	-0.84(-5.66%)
Sep 25, 2007	14.65	15.30	14.41	14.82	1,130,646	-0.14(-0.92%)
Sep 24, 2007	16.60	16.61	14.81	14.95	1,445,829	-1.49(-9.06%)
Sep 21, 2007	17.47	17.49	16.36	16.44	1,483,517	-0.88(-5.07%)
Sep 20, 2007	18.85	18.95	17.03	17.32	862,878	-1.47(-7.83%)
Sep 19, 2007	19.05	20.47	18.35	18.79	1,565,479	-0.09(-0.47%)
Sep 18, 2007	17.98	18.98	17.02	18.88	965,912	+1.17(+6.63%)
Sep 17, 2007	17.03	17.78	16.79	17.71	853,253	+0.53(+3.10%)
Sep 14, 2007	16.68	17.17	16.27	17.17	667,041	+0.13(+0.75%)
Sep 13, 2007	17.20	17.37	16.86	17.05	490,554	-0.04(-0.23%)
Sep 12, 2007	16.68	17.34	16.48	17.09	843,426	+0.31(+1.82%)
Sep 11, 2007	15.80	16.78	15.80	16.78	388,127	+1.04(+6.58%)
Sep 10, 2007	16.86	17.02	15.56	15.74	595,514	-1.27(-7.48%)
Sep 07, 2007	16.01	17.02	16.01	17.02	322,477	+0.50(+3.05%)
Sep 06, 2007	17.00	17.03	16.37	16.51	340,713	-0.41(-2.45%)
Sep 05, 2007	17.72	17.77	16.66	16.93	596,122	-1.14(-6.34%)
Sep 04, 2007	17.65	18.47	17.58	18.07	559,548	+0.19(+1.05%)
Aug 31, 2007	17.30	17.91	17.23	17.89	1,105,116	+1.19(+7.16%)
Aug 30, 2007	16.04	16.74	15.89	16.69	596,325	+0.45(+2.80%)
Aug 29, 2007	16.29	16.53	15.45	16.24	788,514	+0.26(+1.61%)
Aug 28, 2007	16.96	17.04	15.67	15.98	1,150,098	-1.08(-6.31%)
Aug 27, 2007	18.74	18.95	17.03	17.06	845,645	-1.69(-9.00%)
Aug 24, 2007	18.05	19.20	17.91	18.74	658,024	+0.34(+1.82%)
Aug 23, 2007	19.45	19.71	18.32	18.41	742,012	-1.03(-5.28%)
Aug 22, 2007	19.56	20.14	18.81	19.43	790,540	+0.09(+0.46%)
Aug 21, 2007	19.10	19.48	18.32	19.35	814,957	+0.10(+0.51%)
Aug 20, 2007	18.60	19.51	18.35	19.25	855,076	+0.59(+3.17%)
Aug 17, 2007	17.96	19.62	16.44	18.66	1,236,822	+2.16(+13.11%)
Aug 16, 2007	15.41	17.10	15.31	16.49	1,635,772	+0.69(+4.37%)
Aug 15, 2007	18.79	19.06	15.32	15.80	1,611,070	-3.08(-16.31%)
Aug 14, 2007	19.77	19.88	18.61	18.88	856,090	-0.96(-4.83%)
Aug 13, 2007	19.89	20.42	18.66	19.84	767,239	-0.05(-0.25%)
Aug 10, 2007	20.37	21.09	19.33	19.89	1,561,022	-0.48(-2.37%)
Aug 09, 2007	19.54	21.65	18.55	20.37	2,371,617	+0.66(+3.35%)
Aug 08, 2007	18.03	22.28	17.93	19.71	3,439,455	+1.91(+10.70%)
Aug 07, 2007	16.63	17.90	16.29	17.81	1,391,759	+1.04(+6.18%)
Aug 06, 2007	17.11	17.27	15.46	16.77	1,544,812	+0.06(+0.35%)
Aug 03, 2007	16.98	18.27	16.59	16.71	1,878,308	-1.56(-8.54%)
Aug 02, 2007	18.19	18.90	18.05	18.27	1,776,616	+0.26(+1.42%)
Aug 01, 2007	18.55	19.25	16.19	18.01	2,989,846	-1.23(-6.41%)
Jul 31, 2007	19.55	19.88	19.10	19.25	1,578,861	-0.19(-0.96%)
Jul 30, 2007	19.60	19.74	19.15	19.43	1,146,783	+0.18(+0.92%)
Jul 27, 2007	19.37	19.68	18.64	19.26	1,715,561	-0.17(-0.86%)
Jul 26, 2007	19.96	20.14	18.95	19.43	1,729,118	-1.36(-6.55%)
Jul 25, 2007	21.96	21.96	20.33	20.79	1,419,932	-0.38(-1.77%)
Jul 24, 2007	21.91	22.03	20.98	21.16	1,508,802	-1.08(-4.84%)
Jul 23, 2007	23.54	23.69	22.21	22.24	1,120,515	-1.37(-5.81%)
Jul 20, 2007	23.65	23.77	23.01	23.61	1,270,154	-0.10(-0.42%)
Jul 19, 2007	23.85	24.08	23.62	23.71	381,542	-0.05(-0.21%)
Jul 18, 2007	24.28	24.67	23.37	23.76	1,128,154	-0.81(-3.29%)
Jul 17, 2007	25.12	25.17	24.44	24.57	1,125,682	-0.56(-2.24%)
Jul 16, 2007	25.35	25.65	24.93	25.13	786,387	-0.28(-1.09%)
Jul 13, 2007	24.90	25.66	24.74	25.41	1,284,743	+0.60(+2.43%)
Jul 12, 2007	24.51	24.94	24.21	24.80	921,335	+0.37(+1.49%)
Jul 11, 2007	24.34	24.60	23.92	24.44	983,439	-0.05(-0.20%)
Jul 10, 2007	25.64	25.64	24.43	24.49	1,642,983	-1.44(-5.56%)
Jul 09, 2007	26.26	26.26	25.82	25.93	1,318,378	-0.45(-1.72%)
Jul 06, 2007	25.17	26.61	25.43	26.38	1,356,283	+0.61(+2.37%)
Jul 05, 2007	25.72	25.87	25.36	25.77	712,429	+0.10(+0.38%)
Jul 03, 2007	26.30	26.62	25.66	25.67	631,986	-0.55(-2.11%)
Jul 02, 2007	26.39	26.40	25.66	26.23	1,053,221	-0.18(-0.67%)
Jun 29, 2007	27.31	27.38	26.20	26.40	849,302	-0.77(-2.83%)
Jun 28, 2007	27.24	27.62	27.06	27.17	692,369	-0.48(-1.75%)
Jun 27, 2007	26.76	27.66	26.36	27.66	782,013	+0.90(+3.36%)
Jun 26, 2007	27.29	27.64	26.65	26.76	787,197	-0.53(-1.95%)
Jun 25, 2007	27.54	28.00	27.10	27.29	720,196	-0.30(-1.07%)
Jun 22, 2007	28.40	28.41	27.31	27.59	988,100	-0.91(-3.19%)
Jun 21, 2007	28.38	28.65	27.89	28.50	611,623	+0.12(+0.42%)
Jun 20, 2007	28.87	28.99	28.38	28.38	804,420	-0.42(-1.47%)
Jun 19, 2007	29.01	29.12	28.38	28.80	689,532	-0.20(-0.68%)
Jun 18, 2007	29.43	29.60	28.69	29.00	734,008	-0.43(-1.48%)
Jun 15, 2007	29.96	30.16	29.35	29.43	804,420	-0.07(-0.23%)
Jun 14, 2007	29.41	29.78	29.19	29.50	605,645	+0.09(+0.30%)
Jun 13, 2007	29.61	29.99	28.82	29.41	859,230	-0.02(-0.07%)
Jun 12, 2007	29.98	30.10	29.30	29.43	948,081	-0.64(-2.13%)
Jun 11, 2007	31.59	31.59	29.97	30.08	1,068,440	-1.63(-5.14%)
Jun 08, 2007	30.85	31.81	30.09	31.70	1,341,082	+0.86(+2.78%)
Jun 07, 2007	32.67	32.13	30.67	30.85	1,714,307	-1.83(-5.59%)
Jun 06, 2007	34.18	33.31	32.57	32.67	749,509	-0.89(-2.65%)
Jun 05, 2007	34.17	34.23	33.31	33.56	709,693	-0.84(-2.44%)
Jun 04, 2007	34.01	34.63	33.66	34.40	528,141	+0.38(+1.13%)
Jun 01, 2007	33.68	34.80	33.68	34.01	848,998	-0.23(-0.66%)
May 31, 2007	34.45	34.97	34.01	34.24	644,549	-0.28(-0.80%)
May 30, 2007	34.55	35.04	34.00	34.52	494,607	-0.03(-0.09%)
May 29, 2007	34.54	35.09	34.01	34.55	676,767	+0.00(+0.00%)
May 25, 2007	35.45	35.45	33.91	34.55	739,479	-0.18(-0.51%)
May 24, 2007	36.18	36.79	34.59	34.72	1,179,525	-0.65(-1.84%)
May 23, 2007	36.02	36.86	35.32	35.38	849,302	-0.39(-1.10%)
May 22, 2007	34.39	35.93	34.26	35.77	871,692	+1.57(+4.59%)
May 21, 2007	33.69	34.70	33.62	34.20	794,968	+0.64(+1.91%)
May 18, 2007	33.69	33.91	33.07	33.56	677,982	-0.30(-0.87%)
May 17, 2007	32.74	34.02	32.59	33.86	947,169	+1.12(+3.41%)
May 16, 2007	32.23	32.77	31.93	32.74	559,345	+0.51(+1.59%)
May 15, 2007	32.95	33.10	32.09	32.23	634,114	-0.56(-1.72%)
May 14, 2007	33.32	33.43	32.62	32.79	452,461	-0.53(-1.60%)
May 11, 2007	33.61	34.18	33.07	33.32	550,329	+0.03(+0.09%)
May 10, 2007	34.90	34.91	33.17	33.29	1,365,387	-1.90(-5.41%)
May 09, 2007	34.93	35.31	34.26	35.20	564,816	+0.33(+0.93%)
May 08, 2007	34.30	34.94	33.65	34.87	494,303	+0.37(+1.06%)
May 07, 2007	34.94	35.24	34.44	34.51	548,606	-0.43(-1.24%)
May 04, 2007	35.14	35.41	34.66	34.94	773,115	-0.20(-0.56%)
May 03, 2007	34.98	35.77	34.75	35.14	928,741	+0.35(+0.99%)
May 02, 2007	34.77	35.04	34.56	34.79	901,680	+0.15(+0.43%)
May 01, 2007	34.54	35.09	33.36	34.65	1,153,958	+0.29(+0.83%)
Apr 30, 2007	34.72	35.01	34.25	34.36	1,241,077	-0.27(-0.77%)
Apr 27, 2007	35.63	35.98	34.56	34.63	1,716,542	-1.84(-5.04%)
Apr 26, 2007	34.51	38.22	33.37	36.46	5,193,775	+4.32(+13.45%)
Apr 25, 2007	32.68	32.82	31.79	32.14	1,258,503	-0.43(-1.33%)
Apr 24, 2007	32.97	33.20	31.90	32.57	725,498	-0.39(-1.17%)
Apr 23, 2007	33.32	33.50	32.64	32.96	542,629	-0.31(-0.92%)
Apr 20, 2007	33.31	33.74	32.99	33.26	956,997	+0.56(+1.72%)
Apr 19, 2007	32.82	33.68	32.45	32.70	943,826	-0.41(-1.25%)
Apr 18, 2007	32.61	33.41	31.59	33.12	1,225,596	+0.50(+1.54%)
Apr 17, 2007	32.38	33.09	32.33	32.61	778,687	+0.65(+2.04%)
Apr 16, 2007	31.57	32.19	31.48	31.96	671,194	+0.69(+2.21%)
Apr 13, 2007	31.88	32.03	31.08	31.27	1,022,343	-0.61(-1.92%)
Apr 12, 2007	30.60	31.96	30.16	31.88	1,449,780	+1.28(+4.19%)
Apr 11, 2007	31.08	31.08	30.25	30.60	1,124,770	-0.47(-1.52%)
Apr 10, 2007	30.84	31.14	30.64	31.07	743,329	+0.17(+0.54%)
Apr 09, 2007	30.90	31.08	30.50	30.90	520,138	+0.04(+0.13%)
Apr 05, 2007	30.80	31.10	30.35	30.86	623,578	+0.34(+1.10%)
Apr 04, 2007	31.42	31.42	30.46	30.53	779,193	-0.89(-2.83%)
Apr 03, 2007	30.69	31.70	30.60	31.42	1,053,750	+0.59(+1.92%)
Apr 02, 2007	31.62	31.75	30.65	30.83	763,287	-0.88(-2.77%)
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%)