Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)