Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	16.15	16.58	16.11	16.41	170,766	+0.25(+1.52%)
Aug 30, 2004	16.42	16.42	16.01	16.17	122,935	-0.28(-1.70%)
Aug 27, 2004	16.41	16.47	16.18	16.45	103,599	+0.01(+0.07%)
Aug 26, 2004	16.20	16.44	16.19	16.43	112,555	+0.21(+1.29%)
Aug 25, 2004	16.56	16.56	15.83	16.23	195,190	-0.26(-1.56%)
Aug 24, 2004	16.57	16.63	16.21	16.48	125,581	-0.01(-0.09%)
Aug 23, 2004	16.43	16.57	16.23	16.50	232,641	+0.09(+0.54%)
Aug 20, 2004	16.21	16.41	16.18	16.41	104,617	+0.17(+1.03%)
Aug 19, 2004	16.31	16.37	16.21	16.24	146,138	-0.19(-1.14%)
Aug 18, 2004	16.26	16.46	16.14	16.43	136,775	+0.17(+1.03%)
Aug 17, 2004	16.11	16.45	16.08	16.26	274,976	+0.24(+1.49%)
Aug 16, 2004	15.55	16.02	15.52	16.02	240,375	+0.42(+2.66%)
Aug 13, 2004	15.46	15.76	15.46	15.61	221,243	+0.21(+1.34%)
Aug 12, 2004	15.85	15.87	15.26	15.40	214,322	-0.48(-3.03%)
Aug 11, 2004	15.77	15.89	15.63	15.88	249,941	+0.07(+0.47%)
Aug 10, 2004	15.34	15.89	15.34	15.81	403,203	+0.48(+3.11%)
Aug 09, 2004	15.43	15.61	15.29	15.33	152,244	-0.10(-0.64%)
Aug 06, 2004	15.59	15.78	15.43	15.43	288,613	-0.15(-0.99%)
Aug 05, 2004	15.72	15.83	15.54	15.59	342,550	+0.01(+0.08%)
Aug 04, 2004	15.28	15.70	15.23	15.57	284,542	+0.22(+1.46%)
Aug 03, 2004	15.43	15.44	15.23	15.35	229,384	-0.13(-0.81%)
Aug 02, 2004	15.16	15.54	15.06	15.48	214,526	+0.27(+1.78%)
Jul 30, 2004	15.16	15.33	15.05	15.21	169,748	+0.09(+0.57%)
Jul 29, 2004	15.11	15.14	14.75	15.12	291,869	+0.09(+0.57%)
Jul 28, 2004	15.15	15.18	14.67	15.03	259,304	-0.14(-0.94%)
Jul 27, 2004	14.96	15.21	14.83	15.18	420,097	+0.34(+2.28%)
Jul 26, 2004	14.99	15.16	14.74	14.84	559,112	-0.15(-0.98%)
Jul 23, 2004	14.73	15.11	14.51	14.99	650,906	+0.20(+1.33%)
Jul 22, 2004	14.90	15.25	14.67	14.79	810,478	-0.17(-1.15%)
Jul 21, 2004	16.14	16.24	14.86	14.96	1,155,064	-1.54(-9.33%)
Jul 20, 2004	16.39	16.58	16.06	16.50	354,151	-0.11(-0.64%)
Jul 19, 2004	16.79	16.97	16.36	16.61	225,313	-0.19(-1.13%)
Jul 16, 2004	16.67	16.87	16.67	16.80	91,998	+0.25(+1.51%)
Jul 15, 2004	16.61	16.83	16.55	16.55	154,076	+0.06(+0.37%)
Jul 14, 2004	16.70	16.83	16.41	16.48	172,801	-0.23(-1.38%)
Jul 13, 2004	16.66	16.92	16.61	16.71	222,871	+0.13(+0.80%)
Jul 12, 2004	16.39	16.59	16.21	16.58	143,492	+0.22(+1.34%)
Jul 09, 2004	16.45	16.55	16.31	16.36	171,376	+0.05(+0.32%)
Jul 08, 2004	16.94	16.94	16.25	16.31	307,135	-0.63(-3.71%)
Jul 07, 2004	17.20	17.30	16.83	16.94	268,666	+0.09(+0.52%)
Jul 06, 2004	17.12	17.20	16.76	16.85	155,501	-0.27(-1.58%)
Jul 02, 2004	16.91	17.23	16.89	17.12	161,810	+0.42(+2.50%)
Jul 01, 2004	16.90	16.91	16.62	16.70	141,457	-0.20(-1.16%)
Jun 30, 2004	16.72	16.95	16.72	16.90	232,844	+0.18(+1.07%)
Jun 29, 2004	16.72	16.85	16.56	16.72	178,297	-0.08(-0.48%)
Jun 28, 2004	17.25	17.27	16.75	16.80	181,146	-0.37(-2.15%)
Jun 25, 2004	17.28	17.43	17.12	17.17	240,578	-0.10(-0.58%)
Jun 24, 2004	16.95	17.70	16.95	17.27	345,806	+0.32(+1.90%)
Jun 23, 2004	16.61	17.00	16.61	16.95	138,811	+0.34(+2.07%)
Jun 22, 2004	16.30	16.61	16.25	16.61	275,587	+0.31(+1.88%)
Jun 21, 2004	16.25	16.36	16.17	16.30	127,006	+0.05(+0.30%)
Jun 18, 2004	16.38	16.46	16.19	16.25	182,367	-0.11(-0.65%)
Jun 17, 2004	16.08	16.50	16.03	16.36	242,410	+0.31(+1.96%)
Jun 16, 2004	16.18	16.63	16.00	16.04	306,117	-0.07(-0.46%)
Jun 15, 2004	16.19	16.41	16.02	16.12	245,870	+0.16(+1.00%)
Jun 14, 2004	16.39	16.39	15.85	15.96	185,827	-0.41(-2.49%)
Jun 10, 2004	16.37	16.51	16.14	16.36	307,745	-0.01(-0.06%)
Jun 09, 2004	16.77	16.77	16.30	16.37	275,994	-0.45(-2.70%)
Jun 08, 2004	17.12	17.12	16.51	16.83	235,490	-0.42(-2.41%)
Jun 07, 2004	16.58	17.34	16.58	17.24	288,816	+0.68(+4.12%)
Jun 04, 2004	16.47	16.68	16.43	16.56	313,648	+0.12(+0.75%)
Jun 03, 2004	16.64	16.65	16.42	16.44	106,449	-0.23(-1.39%)
Jun 02, 2004	16.79	16.84	16.40	16.67	152,244	-0.12(-0.73%)