Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.37	15.60	15.36	15.58	41,744	+0.20(+1.32%)
Nov 26, 2003	15.51	15.51	15.16	15.38	84,704	-0.02(-0.14%)
Nov 25, 2003	15.45	15.45	15.24	15.40	146,712	-0.05(-0.34%)
Nov 24, 2003	15.20	15.53	15.20	15.45	164,342	+0.35(+2.34%)
Nov 21, 2003	15.22	15.27	15.02	15.10	90,986	-0.04(-0.26%)
Nov 20, 2003	15.03	15.21	15.02	15.14	109,831	+0.04(+0.26%)
Nov 19, 2003	15.14	15.32	14.93	15.10	199,196	+0.08(+0.56%)
Nov 18, 2003	14.78	15.31	14.78	15.02	160,897	+0.19(+1.30%)
Nov 17, 2003	14.73	14.86	14.56	14.82	261,813	-0.21(-1.41%)
Nov 14, 2003	15.46	15.46	14.93	15.04	190,685	-0.42(-2.75%)
Nov 13, 2003	15.08	15.48	15.00	15.46	143,065	+0.35(+2.30%)
Nov 12, 2003	14.88	15.19	14.88	15.11	202,439	+0.23(+1.58%)
Nov 11, 2003	14.93	15.03	14.65	14.88	274,579	-0.05(-0.31%)
Nov 10, 2003	14.88	14.99	14.80	14.93	360,499	+0.10(+0.65%)
Nov 07, 2003	14.83	14.95	14.76	14.83	427,979	-0.25(-1.64%)
Nov 06, 2003	15.18	15.27	14.98	15.08	317,539	-0.12(-0.81%)
Nov 05, 2003	14.78	15.23	14.71	15.20	315,513	+0.39(+2.67%)
Nov 04, 2003	14.78	14.98	14.78	14.80	168,597	+0.05(+0.33%)
Nov 03, 2003	14.58	14.76	14.46	14.76	160,838	+0.17(+1.18%)
Oct 31, 2003	14.64	14.65	14.47	14.58	81,056	-0.04(-0.27%)
Oct 30, 2003	14.73	14.73	14.50	14.62	191,091	-0.18(-1.20%)
Oct 29, 2003	14.38	14.80	14.34	14.80	169,205	+0.39(+2.71%)
Oct 28, 2003	14.33	14.47	14.29	14.41	250,262	+0.10(+0.72%)
Oct 27, 2003	13.88	14.41	13.88	14.31	268,297	+0.46(+3.35%)
Oct 24, 2003	14.21	14.21	13.60	13.84	531,529	-0.42(-2.97%)
Oct 23, 2003	13.57	14.27	13.39	14.27	699,924	+0.45(+3.25%)
Oct 22, 2003	13.46	13.92	13.08	13.82	671,149	-0.11(-0.80%)
Oct 21, 2003	13.69	13.94	13.50	13.93	400,014	+0.57(+4.31%)
Oct 20, 2003	13.54	13.55	13.19	13.35	180,756	-0.14(-1.06%)
Oct 17, 2003	13.70	13.70	13.15	13.50	141,443	-0.20(-1.44%)
Oct 16, 2003	13.36	13.72	13.36	13.69	172,853	+0.33(+2.47%)
Oct 15, 2003	14.06	14.07	13.40	13.36	296,059	-0.66(-4.73%)
Oct 14, 2003	14.03	14.20	14.03	14.03	193,928	+0.16(+1.16%)
Oct 13, 2003	13.58	13.98	13.58	13.87	83,691	+0.29(+2.13%)
Oct 10, 2003	13.61	13.61	13.42	13.58	77,206	-0.07(-0.49%)
Oct 09, 2003	13.32	13.84	13.32	13.64	249,452	+0.38(+2.90%)
Oct 08, 2003	12.93	13.46	12.93	13.26	223,919	+0.31(+2.40%)
Oct 07, 2003	13.05	13.06	12.83	12.95	426,763	-0.10(-0.76%)
Oct 06, 2003	12.87	13.23	12.83	13.05	207,910	+0.18(+1.42%)
Oct 03, 2003	13.08	13.08	12.78	12.87	296,262	-0.03(-0.21%)
Oct 02, 2003	12.67	12.98	12.56	12.89	442,164	+0.59(+4.84%)
Oct 01, 2003	11.64	12.40	11.64	12.30	182,782	+0.64(+5.48%)
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%)