Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.03	23.26	22.91	23.09	258,773	-0.03(-0.15%)
Nov 29, 2004	23.55	23.55	22.95	23.13	316,931	-0.46(-1.95%)
Nov 26, 2004	23.79	23.80	23.57	23.59	80,854	-0.20(-0.83%)
Nov 24, 2004	23.66	24.01	23.51	23.79	186,633	+0.08(+0.33%)
Nov 23, 2004	23.35	23.77	23.02	23.71	405,283	+0.39(+1.65%)
Nov 22, 2004	23.07	23.53	22.98	23.32	386,640	+0.34(+1.49%)
Nov 19, 2004	23.52	23.59	22.90	22.98	239,927	-0.55(-2.32%)
Nov 18, 2004	23.40	23.57	23.23	23.52	171,029	+0.18(+0.78%)
Nov 17, 2004	23.11	23.52	22.98	23.34	300,923	+0.30(+1.28%)
Nov 16, 2004	23.57	23.57	22.95	23.05	429,195	-0.53(-2.24%)
Nov 15, 2004	23.18	23.95	23.05	23.57	399,001	+0.55(+2.37%)
Nov 12, 2004	22.45	23.18	22.33	23.03	263,839	+0.66(+2.93%)
Nov 11, 2004	22.56	22.63	22.21	22.37	279,443	-0.17(-0.74%)
Nov 10, 2004	22.55	22.65	22.37	22.54	237,496	-0.01(-0.05%)
Nov 09, 2004	21.89	22.75	21.89	22.55	936,002	+0.48(+2.16%)
Nov 08, 2004	22.14	22.37	22.01	22.08	448,243	+0.03(+0.13%)
Nov 05, 2004	22.39	22.45	21.81	22.05	454,930	-0.35(-1.54%)
Nov 04, 2004	22.58	22.58	21.95	22.39	435,679	-0.19(-0.83%)
Nov 03, 2004	22.65	22.72	22.27	22.58	247,830	+0.15(+0.67%)
Nov 02, 2004	22.44	22.67	22.10	22.43	355,636	-0.01(-0.02%)