Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	74.44	76.69	74.44	76.66	379,900	+2.22(+2.98%)
Sep 29, 2005	72.86	74.60	72.25	74.44	529,300	+1.59(+2.18%)
Sep 28, 2005	73.56	74.35	72.06	72.85	1,076,700	-0.70(-0.95%)
Sep 27, 2005	74.60	75.70	73.26	73.55	382,600	-0.85(-1.14%)
Sep 26, 2005	75.45	76.34	74.15	74.40	300,100	+0.20(+0.27%)
Sep 23, 2005	74.20	74.76	73.25	74.20	350,800	-0.81(-1.08%)
Sep 22, 2005	73.92	76.00	72.64	75.01	430,200	+1.23(+1.67%)
Sep 21, 2005	75.12	75.50	73.00	73.78	558,200	-0.22(-0.30%)
Sep 20, 2005	79.89	80.63	73.67	74.00	730,000	-5.90(-7.38%)
Sep 19, 2005	81.00	81.70	78.58	79.90	439,400	+0.16(+0.20%)
Sep 16, 2005	83.64	83.64	79.19	79.74	536,500	-2.90(-3.51%)
Sep 15, 2005	82.58	83.68	82.14	82.64	141,700	+0.26(+0.32%)
Sep 14, 2005	83.10	84.68	82.30	82.38	317,400	-1.43(-1.71%)
Sep 13, 2005	83.60	85.07	82.92	83.81	293,500	+0.36(+0.43%)
Sep 12, 2005	84.68	85.34	82.75	83.45	380,500	-1.23(-1.45%)
Sep 09, 2005	81.95	85.42	81.25	84.68	1,026,100	+5.82(+7.38%)
Sep 08, 2005	78.14	79.55	77.50	78.86	381,500	-2.39(-2.94%)
Sep 07, 2005	79.90	81.26	79.20	81.25	261,000	+1.35(+1.69%)
Sep 06, 2005	77.90	80.05	77.86	79.90	309,100	+2.25(+2.90%)
Sep 02, 2005	78.94	79.50	77.20	77.65	275,700	-1.29(-1.63%)