Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	21.14	21.18	19.96	20.04	767,563	-1.05(-4.96%)
Sep 29, 2009	21.40	21.67	20.87	21.08	516,870	+0.01(+0.05%)
Sep 28, 2009	20.62	21.22	20.49	21.07	468,928	+0.58(+2.84%)
Sep 25, 2009	20.85	21.50	20.32	20.49	834,600	-0.67(-3.17%)
Sep 24, 2009	20.97	21.88	20.57	21.16	1,631,685	+1.27(+6.40%)
Sep 23, 2009	21.59	21.59	19.87	19.89	1,051,280	-1.57(-7.31%)
Sep 22, 2009	21.85	22.00	21.20	21.46	428,452	+0.00(+0.00%)
Sep 21, 2009	21.71	21.71	20.89	21.46	496,352	-0.45(-2.07%)
Sep 18, 2009	22.29	22.93	21.83	21.91	863,376	-0.18(-0.80%)
Sep 17, 2009	23.03	23.69	21.71	22.09	892,608	-0.76(-3.31%)
Sep 16, 2009	22.02	23.39	21.95	22.85	902,743	+1.03(+4.73%)
Sep 15, 2009	21.62	22.21	21.61	21.81	686,275	+0.19(+0.87%)
Sep 14, 2009	21.28	21.78	20.97	21.63	329,373	-0.01(-0.05%)
Sep 11, 2009	22.19	22.36	21.45	21.64	276,302	-0.47(-2.14%)
Sep 10, 2009	21.87	22.28	21.32	22.11	576,130	+0.27(+1.22%)
Sep 09, 2009	21.81	22.28	21.47	21.84	876,157	-0.18(-0.81%)
Sep 08, 2009	22.07	22.29	21.22	22.02	961,314	+0.37(+1.69%)
Sep 04, 2009	21.27	21.69	20.73	21.66	811,640	+0.48(+2.28%)
Sep 03, 2009	20.87	21.26	20.28	21.17	649,610	+0.54(+2.63%)
Sep 02, 2009	21.08	21.23	20.29	20.63	953,838	-0.62(-2.93%)
Sep 01, 2009	21.97	22.89	21.09	21.25	869,619	-0.87(-3.93%)
Aug 31, 2009	22.27	22.48	21.57	22.12	692,371	-0.43(-1.93%)
Aug 28, 2009	23.58	23.87	22.22	22.55	1,325,245	-0.61(-2.64%)
Aug 27, 2009	23.78	23.93	22.19	23.17	590,756	-0.42(-1.80%)
Aug 26, 2009	23.12	24.03	22.35	23.59	998,514	+0.70(+3.06%)
Aug 25, 2009	22.58	23.81	22.37	22.89	726,834	+0.59(+2.66%)
Aug 24, 2009	22.70	23.43	21.97	22.30	637,504	-0.24(-1.05%)
Aug 21, 2009	21.70	22.83	21.67	22.53	946,336	+1.19(+5.60%)
Aug 20, 2009	21.11	21.86	21.06	21.34	612,554	+0.25(+1.17%)
Aug 19, 2009	20.37	21.41	20.10	21.09	408,578	+0.16(+0.75%)
Aug 18, 2009	20.22	21.02	20.03	20.94	470,972	+1.02(+5.10%)
Aug 17, 2009	20.27	20.73	19.89	19.92	470,457	-1.27(-6.01%)
Aug 14, 2009	21.90	21.90	20.66	21.19	426,540	-0.74(-3.38%)
Aug 13, 2009	22.11	22.19	20.98	21.93	388,136	+0.11(+0.50%)
Aug 12, 2009	21.69	22.89	21.22	21.82	771,743	+0.44(+2.08%)
Aug 11, 2009	21.64	21.77	20.79	21.38	494,165	-0.53(-2.43%)
Aug 10, 2009	22.63	22.72	21.67	21.91	454,981	-0.93(-4.06%)
Aug 07, 2009	22.11	23.36	22.05	22.84	861,074	+1.29(+6.00%)
Aug 06, 2009	22.27	22.64	21.42	21.55	635,310	-0.50(-2.28%)
Aug 05, 2009	21.73	22.11	20.87	22.05	558,763	+0.40(+1.87%)
Aug 04, 2009	20.70	21.72	20.68	21.65	1,040,966	+0.42(+2.00%)
Aug 03, 2009	21.34	21.87	20.99	21.22	716,991	+0.10(+0.47%)
Jul 31, 2009	21.41	22.00	21.06	21.12	797,134	-0.35(-1.61%)
Jul 30, 2009	22.43	22.44	21.03	21.47	1,015,300	-0.51(-2.34%)
Jul 29, 2009	20.98	22.14	20.83	21.98	814,212	+0.61(+2.86%)
Jul 28, 2009	21.71	21.76	19.35	21.37	1,958,299	-1.15(-5.13%)
Jul 27, 2009	21.43	23.01	21.22	22.52	1,159,973	+0.57(+2.61%)
Jul 24, 2009	22.13	22.37	20.80	21.95	425	-0.53(-2.37%)
Jul 23, 2009	20.52	23.08	20.52	22.48	1,125,591	+1.88(+9.10%)
Jul 22, 2009	19.78	21.06	19.67	20.61	689,883	+0.58(+2.91%)
Jul 21, 2009	19.84	20.14	19.27	20.03	556,242	+0.34(+1.70%)
Jul 20, 2009	18.88	19.78	18.68	19.69	825,949	+0.83(+4.40%)
Jul 17, 2009	18.49	19.10	18.40	18.86	595,853	+0.43(+2.36%)
Jul 16, 2009	17.36	18.63	17.20	18.43	667,442	+0.85(+4.83%)
Jul 15, 2009	16.54	17.66	16.54	17.58	617,525	+1.32(+8.14%)
Jul 14, 2009	15.47	16.37	15.30	16.26	632,810	+0.73(+4.70%)
Jul 13, 2009	14.87	15.58	14.83	15.53	518,416	+0.58(+3.90%)
Jul 10, 2009	15.02	15.30	14.56	14.94	431,840	-0.34(-2.20%)
Jul 09, 2009	14.68	15.42	14.40	15.28	800,756	+0.82(+5.67%)
Jul 08, 2009	16.07	16.18	14.32	14.46	3,089,573	-1.52(-9.51%)
Jul 07, 2009	16.47	16.56	15.93	15.98	645,339	-0.58(-3.52%)
Jul 06, 2009	17.03	17.03	16.19	16.56	428,408	-0.55(-3.23%)
Jul 02, 2009	18.06	18.06	16.97	17.12	447,630	-1.19(-6.52%)
Jul 01, 2009	18.84	18.90	18.27	18.31	378,432	-0.31(-1.64%)
Jun 30, 2009	19.25	19.25	18.48	18.62	436,094	-0.41(-2.18%)
Jun 29, 2009	18.84	19.24	18.02	19.03	511,501	+0.20(+1.05%)
Jun 26, 2009	18.94	19.30	18.22	18.83	602,257	-0.10(-0.52%)
Jun 25, 2009	18.10	18.99	18.01	18.93	749,910	+1.24(+7.03%)
Jun 24, 2009	17.48	18.26	17.27	17.69	607,779	+0.53(+3.11%)
Jun 23, 2009	17.05	17.79	16.68	17.15	646,289	+0.22(+1.28%)
Jun 22, 2009	18.13	18.13	16.94	16.94	737,422	-1.39(-7.59%)
Jun 19, 2009	17.46	18.83	17.45	18.33	3,325,911	+1.07(+6.17%)
Jun 18, 2009	17.11	17.26	16.34	17.26	631,382	+0.03(+0.17%)
Jun 17, 2009	16.24	17.38	15.69	17.23	764,211	+1.01(+6.20%)
Jun 16, 2009	16.74	17.16	15.99	16.23	540,514	-0.13(-0.78%)
Jun 15, 2009	16.30	16.60	15.99	16.36	764,586	-0.63(-3.72%)
Jun 12, 2009	17.08	17.17	16.75	16.99	377,516	-0.18(-1.03%)
Jun 11, 2009	17.69	17.76	16.98	17.16	579,102	-0.55(-3.12%)
Jun 10, 2009	18.70	18.88	17.37	17.72	568,075	-0.67(-3.65%)
Jun 09, 2009	18.01	18.73	17.73	18.39	479,766	+0.54(+3.04%)
Jun 08, 2009	17.81	18.12	17.35	17.85	422,033	+0.19(+1.06%)
Jun 05, 2009	18.61	18.63	17.60	17.66	422,423	-0.66(-3.61%)
Jun 04, 2009	18.32	18.47	17.63	18.32	485,204	+0.16(+0.87%)
Jun 03, 2009	18.80	18.82	17.70	18.16	782,593	-1.00(-5.20%)
Jun 02, 2009	19.23	19.89	18.44	19.16	1,279,686	-1.17(-5.78%)
Jun 01, 2009	21.58	21.58	20.03	20.33	664,674	-0.27(-1.29%)
May 29, 2009	18.95	20.60	18.65	20.60	919,687	+1.81(+9.61%)
May 28, 2009	19.87	19.99	17.82	18.79	1,037,487	-0.68(-3.50%)
May 27, 2009	20.37	21.18	19.36	19.47	746,659	-1.09(-5.28%)
May 26, 2009	18.92	21.01	18.79	20.56	868,601	+1.49(+7.82%)
May 22, 2009	19.49	19.78	18.95	19.07	588,866	-0.27(-1.38%)
May 21, 2009	19.20	19.68	18.92	19.34	771,851	-0.26(-1.31%)
May 20, 2009	20.64	21.43	19.52	19.59	925,144	-0.81(-3.97%)
May 19, 2009	20.00	21.00	19.58	20.40	824,669	-0.23(-1.10%)
May 18, 2009	19.43	20.82	19.23	20.63	1,208,016	+1.73(+9.14%)
May 15, 2009	19.01	19.91	18.56	18.90	886,933	-0.27(-1.39%)
May 14, 2009	18.75	20.25	18.10	19.17	1,077,794	+0.51(+2.75%)
May 13, 2009	19.25	19.43	18.41	18.66	965,147	-1.14(-5.74%)
May 12, 2009	21.92	21.92	19.46	19.79	1,093,006	-1.40(-6.61%)
May 11, 2009	21.02	21.64	20.49	21.19	974,146	-0.67(-3.07%)
May 08, 2009	20.81	21.88	19.70	21.86	1,370,056	+1.85(+9.22%)
May 07, 2009	22.34	22.46	19.65	20.02	1,210,025	-2.09(-9.46%)
May 06, 2009	23.06	23.10	21.11	22.11	901,404	-0.52(-2.31%)
May 05, 2009	22.86	22.86	21.77	22.63	1,073,097	-0.44(-1.92%)
May 04, 2009	20.95	23.21	20.53	23.08	1,698,432	+2.71(+13.33%)
May 01, 2009	20.78	21.45	19.85	20.36	1,506,066	-0.18(-0.86%)
Apr 30, 2009	21.52	22.01	20.51	20.54	2,803,326	-0.98(-4.54%)
Apr 29, 2009	20.27	22.89	20.14	21.52	3,262,655	+1.68(+8.46%)
Apr 28, 2009	18.30	20.85	17.50	19.84	2,343,688	+2.65(+15.38%)
Apr 27, 2009	16.76	18.51	16.53	17.19	1,500,673	-0.14(-0.80%)
Apr 24, 2009	16.42	18.10	16.14	17.33	1,747,773	+1.17(+7.27%)
Apr 23, 2009	16.36	16.86	15.32	16.16	619,833	-0.08(-0.49%)
Apr 22, 2009	15.41	17.08	15.23	16.24	1,079,199	+0.37(+2.30%)
Apr 21, 2009	14.52	16.11	14.32	15.87	734,609	+1.35(+9.31%)
Apr 20, 2009	15.20	15.54	14.32	14.52	1,190,465	-1.25(-7.95%)
Apr 17, 2009	14.68	16.51	14.57	15.77	953,860	+1.15(+7.90%)
Apr 16, 2009	14.07	14.77	13.43	14.62	866,151	+0.85(+6.16%)
Apr 15, 2009	12.40	13.93	12.34	13.77	1,214,662	+1.04(+8.14%)
Apr 14, 2009	12.90	13.39	12.48	12.73	468,912	-0.54(-4.09%)
Apr 13, 2009	12.73	13.35	12.10	13.28	547,658	+0.09(+0.67%)
Apr 09, 2009	12.72	13.49	12.45	13.19	814,378	+0.98(+8.00%)
Apr 08, 2009	12.58	13.25	11.81	12.21	607,949	+0.27(+2.23%)
Apr 07, 2009	12.44	12.58	11.86	11.94	426,146	-0.89(-6.92%)
Apr 06, 2009	12.84	12.95	12.25	12.83	476,028	-0.41(-3.13%)
Apr 03, 2009	12.42	13.35	12.02	13.25	722,867	+0.69(+5.50%)
Apr 02, 2009	11.83	12.93	11.83	12.56	777,722	+1.22(+10.80%)
Apr 01, 2009	10.95	12.00	10.53	11.33	764,781	+0.06(+0.53%)
Mar 31, 2009	11.65	11.73	10.77	11.27	693,889	-0.06(-0.52%)
Mar 30, 2009	11.93	11.93	10.99	11.33	713,934	-1.12(-8.96%)
Mar 26, 2009	11.65	12.51	11.65	12.45	1,128,505	+0.91(+7.87%)
Mar 25, 2009	11.10	12.63	10.77	11.54	1,633,789	+0.67(+6.18%)
Mar 24, 2009	10.35	11.05	10.07	10.87	1,461,594	+0.17(+1.57%)
Mar 23, 2009	10.29	10.71	10.17	10.70	2,055,756	+1.80(+20.18%)
Mar 20, 2009	11.76	11.78	8.795	8.903	4,434,370	-2.72(-23.43%)
Mar 19, 2009	13.33	13.82	11.58	11.63	1,269,039	-1.50(-11.43%)
Mar 18, 2009	11.23	13.64	10.46	13.13	1,806,916	+1.76(+15.45%)
Mar 17, 2009	10.58	11.38	10.40	11.37	1,017,077	+0.80(+7.56%)
Mar 16, 2009	11.99	12.07	10.46	10.57	866,906	-1.23(-10.45%)
Mar 13, 2009	11.93	12.42	10.97	11.81	0	-0.23(-1.89%)
Mar 12, 2009	10.38	12.18	9.870	12.03	925,462	+1.58(+15.11%)
Mar 11, 2009	10.85	11.36	10.14	10.45	1,002,721	-0.34(-3.11%)
Mar 10, 2009	9.209	10.81	9.209	10.79	1,042,677	+1.97(+22.40%)
Mar 09, 2009	8.390	9.426	8.291	8.814	716,538	+0.10(+1.13%)
Mar 06, 2009	9.012	9.268	8.390	8.716	0	-0.25(-2.75%)
Mar 05, 2009	9.328	9.643	8.627	8.962	781,280	-0.77(-7.91%)
Mar 04, 2009	9.357	9.959	9.189	9.732	889,900	+0.34(+3.57%)
Mar 02, 2009	9.446	10.07	9.318	9.397	1,666,362	-0.39(-4.03%)
Feb 27, 2009	9.722	10.52	9.653	9.791	0	-0.31(-3.03%)
Feb 26, 2009	10.52	11.02	10.07	10.10	925,381	-0.21(-2.01%)
Feb 25, 2009	10.85	10.96	9.722	10.30	1,072,851	-0.54(-5.00%)
Feb 24, 2009	9.989	11.42	9.574	10.85	1,106,924	+1.16(+12.03%)
Feb 23, 2009	10.06	10.33	9.377	9.683	882,069	-0.22(-2.19%)
Feb 20, 2009	9.752	10.10	9.387	9.900	0	+0.00(+0.00%)
Feb 19, 2009	11.80	11.94	9.811	9.900	1,258,338	-1.36(-12.09%)
Feb 18, 2009	11.94	12.57	11.20	11.26	1,252,466	-0.63(-5.31%)
Feb 17, 2009	12.17	12.17	11.51	11.89	1,030,281	-0.91(-7.09%)
Feb 13, 2009	12.23	13.13	11.72	12.80	1,090,232	+0.55(+4.51%)
Feb 12, 2009	13.67	13.67	11.08	12.25	2,117,252	-1.84(-13.03%)
Feb 11, 2009	13.68	14.66	13.20	14.09	1,354,010	+0.55(+4.08%)
Feb 10, 2009	15.19	16.20	13.33	13.53	1,892,835	-2.02(-13.01%)
Feb 09, 2009	15.23	16.82	14.62	15.56	1,260,456	+0.26(+1.68%)
Feb 06, 2009	14.07	15.89	13.78	15.30	1,911,307	+1.48(+10.71%)
Feb 05, 2009	13.47	15.10	13.30	13.82	1,600,152	+0.20(+1.45%)
Feb 04, 2009	13.64	14.31	13.34	13.62	1,104,752	-0.36(-2.54%)
Feb 03, 2009	12.12	14.25	12.11	13.98	1,572,865	+2.09(+17.61%)
Feb 02, 2009	10.49	12.22	10.30	11.88	1,867,760	+1.01(+9.26%)
Jan 30, 2009	10.53	11.10	10.02	10.88	0	+0.41(+3.96%)
Jan 29, 2009	10.91	11.67	9.969	10.46	1,113,467	-1.41(-11.89%)
Jan 28, 2009	11.06	12.34	11.06	11.87	898,037	+1.14(+10.57%)
Jan 27, 2009	11.34	11.56	10.68	10.74	555,154	-0.46(-4.14%)
Jan 26, 2009	10.56	12.11	10.49	11.20	1,100,251	+0.64(+6.07%)
Jan 23, 2009	9.949	11.15	9.594	10.56	1,171,867	+0.40(+3.98%)
Jan 22, 2009	9.367	10.50	9.180	10.16	895,671	+0.39(+4.04%)
Jan 21, 2009	9.782	10.05	8.933	9.762	1,093,732	+0.23(+2.38%)
Jan 20, 2009	10.45	10.88	9.525	9.535	1,287,625	-1.22(-11.38%)
Jan 16, 2009	11.13	11.27	9.999	10.76	0	+0.19(+1.77%)
Jan 15, 2009	10.62	11.50	9.861	10.57	1,012,321	-0.05(-0.46%)
Jan 14, 2009	11.96	12.10	10.55	10.62	1,189,900	-1.77(-14.26%)
Jan 13, 2009	11.88	12.57	11.40	12.39	965,976	+0.49(+4.15%)
Jan 12, 2009	14.22	14.49	11.88	11.89	925,377	-2.30(-16.20%)
Jan 09, 2009	13.92	14.36	12.59	14.19	1,143,003	+0.24(+1.70%)
Jan 08, 2009	13.63	14.10	12.60	13.96	922,611	+0.31(+2.24%)
Jan 07, 2009	14.00	14.26	13.17	13.65	853,604	-0.84(-5.79%)
Jan 06, 2009	13.37	14.52	13.21	14.49	809,295	+1.31(+9.96%)
Jan 05, 2009	11.89	13.26	11.66	13.18	831,157	+1.32(+11.16%)
Jan 02, 2009	11.67	12.28	11.37	11.85	0	-0.16(-1.31%)
Jan 01, 2009	11.04	12.04	10.68	12.01	0	+0.00(+0.00%)
Dec 31, 2008	11.04	12.04	10.68	12.01	915,599	+0.97(+8.76%)
Dec 30, 2008	9.505	11.33	9.199	11.04	902,612	+1.55(+16.32%)
Dec 29, 2008	10.25	10.51	9.436	9.495	790,265	-0.84(-8.12%)
Dec 26, 2008	10.65	11.13	10.11	10.33	509,492	-0.18(-1.69%)
Dec 24, 2008	11.12	11.12	10.42	10.51	274,024	-0.65(-5.84%)
Dec 23, 2008	11.34	11.51	10.69	11.16	889,781	-0.14(-1.22%)
Dec 22, 2008	14.27	14.41	10.86	11.30	1,489,256	-2.92(-20.54%)
Dec 19, 2008	14.66	15.14	14.18	14.22	1,573,074	+0.01(+0.07%)
Dec 18, 2008	13.56	14.60	13.55	14.21	909,207	+0.40(+2.93%)
Dec 17, 2008	13.48	14.29	12.98	13.81	939,477	-0.02(-0.14%)
Dec 16, 2008	11.25	13.99	10.96	13.83	1,036,222	+2.97(+27.36%)
Dec 15, 2008	13.09	13.29	10.81	10.86	1,227,214	-1.93(-15.12%)
Dec 12, 2008	11.35	12.95	11.00	12.79	1,188,346	+0.70(+5.80%)
Dec 11, 2008	14.53	14.80	11.79	12.09	1,022,160	-2.68(-18.17%)
Dec 10, 2008	13.63	14.85	12.72	14.78	798,975	+1.31(+9.75%)
Dec 09, 2008	13.74	14.73	13.06	13.46	964,130	-0.66(-4.68%)
Dec 08, 2008	13.87	14.42	12.91	14.12	815,354	+0.94(+7.11%)
Dec 05, 2008	12.08	13.83	11.28	13.19	983,445	+0.83(+6.71%)
Dec 04, 2008	11.14	13.25	11.14	12.36	1,624,965	+1.02(+8.96%)
Dec 03, 2008	10.57	12.12	9.219	11.34	1,265,261	+1.59(+16.30%)
Dec 02, 2008	9.634	10.37	9.180	9.752	1,254,879	+0.20(+2.07%)
Dec 01, 2008	11.69	11.96	9.495	9.555	895,718	-2.68(-21.94%)
Nov 28, 2008	11.81	12.30	11.69	12.24	350,543	+0.55(+4.73%)
Nov 26, 2008	9.130	12.54	9.031	11.69	1,507,576	+2.14(+22.44%)
Nov 25, 2008	8.755	10.86	8.291	9.545	2,126,668	+1.02(+11.92%)
Nov 24, 2008	6.712	8.765	6.416	8.528	1,508,908	+2.12(+33.13%)
Nov 21, 2008	7.077	7.097	5.034	6.406	1,676,845	-0.35(-5.12%)
Nov 20, 2008	6.593	7.946	6.416	6.751	1,098,136	-0.10(-1.44%)
Nov 19, 2008	9.061	9.081	6.781	6.850	1,220,290	-2.19(-24.24%)
Nov 18, 2008	9.357	9.722	8.528	9.041	645,360	-0.22(-2.35%)
Nov 17, 2008	9.989	10.11	9.012	9.258	831,010	-0.91(-8.93%)
Nov 14, 2008	11.31	12.42	10.17	10.17	0	-1.44(-12.42%)
Nov 13, 2008	10.53	11.75	8.933	11.61	1,312,246	+1.17(+11.26%)
Nov 12, 2008	10.85	11.08	10.10	10.43	1,142,079	-0.81(-7.20%)
Nov 11, 2008	11.14	11.99	10.47	11.24	819,501	-0.08(-0.70%)
Nov 10, 2008	13.52	13.52	10.74	11.32	1,166,000	-1.99(-14.97%)
Nov 07, 2008	13.57	14.37	12.85	13.32	0	-0.14(-1.03%)
Nov 06, 2008	14.45	14.65	13.08	13.45	783,637	-1.26(-8.59%)
Nov 05, 2008	16.37	17.02	14.60	14.72	731,097	-2.08(-12.40%)
Nov 04, 2008	15.50	17.44	15.30	16.80	979,669	+1.88(+12.57%)
Nov 03, 2008	13.69	15.30	13.56	14.92	724,053	+1.37(+10.12%)
Oct 31, 2008	12.60	14.16	11.96	13.55	888,721	+0.82(+6.43%)
Oct 30, 2008	11.02	12.83	10.86	12.73	1,070,289	+2.31(+22.16%)
Oct 29, 2008	9.199	11.95	9.022	10.42	3,678,505	+1.69(+19.32%)
Oct 28, 2008	12.99	13.13	7.413	8.735	4,167,606	-3.94(-31.07%)
Oct 27, 2008	12.33	13.50	12.00	12.67	736,541	+0.25(+1.99%)
Oct 24, 2008	11.52	14.04	10.90	12.43	547,167	-1.12(-8.24%)
Oct 23, 2008	15.15	15.42	11.49	13.54	787,665	-1.38(-9.26%)
Oct 22, 2008	13.92	15.35	13.50	14.92	517,670	+0.47(+3.28%)
Oct 21, 2008	15.66	16.52	14.21	14.45	823,358	-1.77(-10.90%)
Oct 20, 2008	14.99	16.23	14.80	16.22	796,476	+1.42(+9.61%)
Oct 17, 2008	14.24	15.31	13.72	14.80	674,758	-0.51(-3.35%)
Oct 16, 2008	14.67	15.65	13.42	15.31	551,647	+0.76(+5.22%)
Oct 15, 2008	15.79	16.26	13.51	14.55	614,562	-1.71(-10.50%)
Oct 14, 2008	18.25	18.63	15.55	16.26	771,351	-0.88(-5.13%)
Oct 13, 2008	14.87	17.14	14.16	17.14	839,328	+3.32(+24.00%)
Oct 10, 2008	12.47	16.14	12.47	13.82	0	+0.10(+0.72%)
Oct 09, 2008	16.00	16.60	13.34	13.72	988,075	-2.18(-13.72%)
Oct 08, 2008	14.75	17.77	13.81	15.90	1,304,476	+1.09(+7.33%)
Oct 07, 2008	19.72	19.74	14.18	14.82	1,390,025	-4.63(-23.81%)
Oct 06, 2008	19.75	20.17	17.92	19.44	1,132,571	-1.28(-6.19%)
Oct 03, 2008	23.97	24.69	20.29	20.73	0	-2.62(-11.20%)
Oct 02, 2008	25.01	25.34	23.08	23.34	571,630	-1.77(-7.04%)