Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.48	10.65	10.44	10.41	128,848	-0.39(-3.64%)
May 28, 2002	10.91	11.08	10.71	10.81	376,165	-0.07(-0.68%)
May 27, 2002	10.52	11.03	10.50	10.88	277,442	+0.00(+0.00%)
May 24, 2002	10.52	11.03	10.50	10.88	277,442	+0.42(+4.04%)
May 23, 2002	10.24	10.53	10.19	10.46	182,179	+0.24(+2.31%)
May 22, 2002	10.23	10.43	10.17	10.22	170,576	-0.02(-0.19%)
May 21, 2002	10.44	10.44	10.20	10.24	295,761	-0.15(-1.42%)
May 20, 2002	10.25	10.49	10.02	10.39	255,865	+0.14(+1.37%)
May 17, 2002	9.681	10.25	9.592	10.25	267,875	+0.55(+5.62%)
May 16, 2002	9.749	9.749	9.091	9.705	416,671	-0.09(-0.95%)
May 15, 2002	10.07	10.24	9.708	9.798	160,602	-0.25(-2.47%)
May 14, 2002	9.715	10.29	9.703	10.05	574,425	+0.22(+2.25%)
May 13, 2002	9.634	9.899	9.457	9.825	439,266	+0.05(+0.50%)
May 10, 2002	10.19	10.24	9.629	9.776	500,942	-0.47(-4.62%)
May 09, 2002	10.61	10.71	10.17	10.25	322,427	-0.36(-3.36%)
May 08, 2002	11.05	11.09	10.13	10.61	582,770	-0.35(-3.18%)
May 07, 2002	10.92	11.16	10.81	10.96	215,765	+0.02(+0.23%)
May 06, 2002	11.24	11.24	10.93	10.93	205,588	-0.31(-2.73%)
May 03, 2002	11.20	11.26	10.81	11.24	336,065	+0.04(+0.35%)
May 02, 2002	11.10	11.27	10.90	11.20	490,765	+0.12(+1.09%)