Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.55	11.66	11.30	11.61	146,150	+0.06(+0.51%)
Sep 29, 2003	11.16	11.55	11.16	11.55	91,802	+0.37(+3.27%)
Sep 26, 2003	11.18	11.27	11.08	11.18	98,926	-0.01(-0.07%)
Sep 25, 2003	11.41	11.45	11.15	11.19	91,191	-0.21(-1.87%)
Sep 24, 2003	11.53	11.62	11.41	11.40	102,386	-0.09(-0.79%)
Sep 23, 2003	11.39	11.55	11.36	11.49	78,978	+0.10(+0.91%)
Sep 22, 2003	11.46	11.47	11.36	11.39	129,052	-0.13(-1.13%)
Sep 19, 2003	11.46	11.53	11.46	11.52	60,862	+0.02(+0.21%)
Sep 18, 2003	11.45	11.51	11.42	11.50	157,142	+0.04(+0.34%)
Sep 17, 2003	11.47	11.59	11.37	11.46	335,047	-0.20(-1.71%)
Sep 16, 2003	11.42	11.69	11.41	11.66	72,668	+0.27(+2.35%)
Sep 15, 2003	11.32	11.48	11.31	11.39	117,246	+0.13(+1.11%)
Sep 12, 2003	11.34	11.34	11.24	11.26	127,220	-0.08(-0.69%)
Sep 11, 2003	10.99	11.37	10.99	11.34	149,407	+0.35(+3.17%)
Sep 10, 2003	11.25	11.25	10.96	10.99	156,328	-0.32(-2.82%)
Sep 09, 2003	11.66	11.66	11.27	11.31	199,074	-0.33(-2.87%)
Sep 08, 2003	11.50	11.79	11.50	11.65	131,291	+0.15(+1.30%)
Sep 05, 2003	11.55	11.66	11.50	11.50	165,895	-0.05(-0.43%)
Sep 04, 2003	11.46	11.56	11.36	11.54	86,916	+0.10(+0.86%)
Sep 03, 2003	11.21	11.45	11.20	11.45	114,192	+0.28(+2.53%)
Sep 02, 2003	11.05	11.24	11.03	11.16	136,990	+0.12(+1.09%)
Aug 29, 2003	10.95	11.15	10.91	11.04	83,049	+0.09(+0.85%)
Aug 28, 2003	10.96	11.05	10.91	10.95	85,288	+0.00(+0.00%)
Aug 27, 2003	10.91	11.05	10.88	10.95	106,661	+0.06(+0.52%)
Aug 26, 2003	10.87	10.91	10.73	10.89	150,832	+0.01(+0.11%)
Aug 25, 2003	10.93	10.93	10.73	10.88	154,496	-0.07(-0.63%)
Aug 22, 2003	11.03	11.05	10.91	10.95	164,673	-0.05(-0.49%)
Aug 21, 2003	10.90	11.03	10.90	11.00	111,953	+0.12(+1.06%)
Aug 20, 2003	10.88	10.99	10.84	10.89	128,848	-0.05(-0.49%)
Aug 19, 2003	10.66	10.94	10.66	10.94	410,972	+0.28(+2.65%)
Aug 18, 2003	10.82	10.82	10.44	10.66	504,606	-0.11(-0.98%)
Aug 15, 2003	10.53	10.78	10.53	10.77	53,534	+0.28(+2.67%)
Aug 14, 2003	10.70	10.71	10.32	10.49	453,514	-0.15(-1.39%)
Aug 13, 2003	11.18	11.18	10.63	10.63	352,145	-0.55(-4.90%)
Aug 12, 2003	11.19	11.22	10.98	11.18	124,167	-0.00(-0.04%)
Aug 11, 2003	11.18	11.24	10.80	11.19	146,557	+0.01(+0.09%)
Aug 08, 2003	11.07	11.23	11.00	11.18	110,325	+0.15(+1.34%)
Aug 07, 2003	10.96	11.05	10.88	11.03	217,801	+0.10(+0.90%)
Aug 06, 2003	10.73	11.22	10.73	10.93	265,025	+0.24(+2.27%)
Aug 05, 2003	10.75	10.83	10.64	10.69	236,324	-0.08(-0.78%)
Aug 04, 2003	10.51	10.82	10.51	10.77	206,198	+0.14(+1.27%)
Aug 01, 2003	10.77	10.80	10.64	10.64	182,993	-0.27(-2.43%)
Jul 31, 2003	10.87	11.03	10.81	10.90	290,469	-0.00(-0.04%)
Jul 30, 2003	10.80	10.99	10.78	10.91	372,908	+0.10(+0.91%)
Jul 29, 2003	11.13	11.15	10.78	10.81	371,686	-0.37(-3.30%)
Jul 28, 2003	11.24	11.30	11.15	11.18	183,604	-0.09(-0.76%)
Jul 25, 2003	11.15	11.30	11.07	11.26	252,405	+0.04(+0.35%)
Jul 24, 2003	11.18	11.36	11.17	11.22	347,667	+0.06(+0.53%)
Jul 23, 2003	11.26	11.30	11.10	11.16	400,184	-0.01(-0.11%)
Jul 22, 2003	11.54	11.57	10.98	11.18	689,839	-0.45(-3.89%)
Jul 21, 2003	11.72	11.91	11.47	11.63	229,403	-0.09(-0.75%)
Jul 18, 2003	11.86	11.89	11.49	11.72	237,545	-0.17(-1.47%)
Jul 17, 2003	11.88	12.08	11.85	11.89	224,721	-0.05(-0.39%)
Jul 16, 2003	12.36	12.36	11.57	11.94	700,424	-0.42(-3.38%)
Jul 15, 2003	13.17	13.41	12.36	12.36	395,095	-0.73(-5.59%)
Jul 14, 2003	12.97	13.31	12.95	13.09	157,142	+0.20(+1.56%)
Jul 11, 2003	12.86	12.95	12.76	12.89	116,228	+0.09(+0.69%)
Jul 10, 2003	12.79	12.84	12.58	12.80	169,355	-0.06(-0.48%)
Jul 09, 2003	12.98	12.98	12.60	12.86	211,287	-0.13(-0.97%)
Jul 08, 2003	12.58	13.06	12.56	12.98	335,454	+0.43(+3.46%)
Jul 07, 2003	12.47	12.69	12.45	12.55	186,861	+0.18(+1.43%)
Jul 03, 2003	12.29	12.37	12.24	12.37	115,414	+0.00(+0.02%)
Jul 02, 2003	12.33	12.40	12.28	12.37	180,958	+0.08(+0.68%)