Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.60	11.71	11.35	11.66	145,496	+0.06(+0.51%)
Sep 29, 2003	11.21	11.60	11.21	11.60	91,391	+0.37(+3.27%)
Sep 26, 2003	11.23	11.33	11.13	11.23	98,483	-0.01(-0.07%)
Sep 25, 2003	11.46	11.51	11.20	11.24	90,783	-0.21(-1.87%)
Sep 24, 2003	11.58	11.67	11.46	11.45	101,928	-0.09(-0.79%)
Sep 23, 2003	11.44	11.60	11.41	11.54	78,625	+0.10(+0.91%)
Sep 22, 2003	11.51	11.52	11.41	11.44	128,474	-0.13(-1.13%)
Sep 19, 2003	11.51	11.58	11.51	11.57	60,589	+0.02(+0.21%)
Sep 18, 2003	11.50	11.56	11.47	11.55	156,439	+0.04(+0.34%)
Sep 17, 2003	11.52	11.64	11.42	11.51	333,548	-0.20(-1.71%)
Sep 16, 2003	11.47	11.74	11.46	11.71	72,343	+0.27(+2.35%)
Sep 15, 2003	11.37	11.53	11.36	11.44	116,721	+0.13(+1.11%)
Sep 12, 2003	11.39	11.39	11.29	11.31	126,651	-0.08(-0.69%)
Sep 11, 2003	11.04	11.42	11.04	11.39	148,739	+0.35(+3.17%)
Sep 10, 2003	11.30	11.30	11.00	11.04	155,628	-0.32(-2.82%)
Sep 09, 2003	11.71	11.71	11.33	11.36	198,183	-0.34(-2.87%)
Sep 08, 2003	11.55	11.84	11.55	11.70	130,703	+0.15(+1.30%)
Sep 05, 2003	11.60	11.72	11.55	11.55	165,153	-0.05(-0.43%)
Sep 04, 2003	11.51	11.61	11.41	11.60	86,528	+0.10(+0.86%)
Sep 03, 2003	11.26	11.50	11.25	11.50	113,682	+0.28(+2.53%)
Sep 02, 2003	11.10	11.29	11.08	11.21	136,377	+0.12(+1.09%)
Aug 29, 2003	11.00	11.20	10.96	11.09	82,677	+0.09(+0.85%)
Aug 28, 2003	11.01	11.10	10.96	11.00	84,906	+0.00(+0.00%)
Aug 27, 2003	10.96	11.10	10.93	11.00	106,184	+0.06(+0.52%)
Aug 26, 2003	10.92	10.96	10.78	10.94	150,157	+0.01(+0.11%)
Aug 25, 2003	10.98	10.98	10.78	10.93	153,805	-0.07(-0.63%)
Aug 22, 2003	11.08	11.10	10.96	11.00	163,937	-0.05(-0.49%)
Aug 21, 2003	10.95	11.08	10.95	11.05	111,452	+0.12(+1.06%)
Aug 20, 2003	10.93	11.04	10.89	10.94	128,272	-0.05(-0.49%)
Aug 19, 2003	10.71	10.99	10.71	10.99	409,133	+0.28(+2.65%)
Aug 18, 2003	10.87	10.87	10.48	10.71	502,348	-0.11(-0.98%)
Aug 15, 2003	10.57	10.83	10.57	10.81	53,294	+0.28(+2.67%)
Aug 14, 2003	10.74	10.76	10.37	10.53	451,485	-0.15(-1.39%)
Aug 13, 2003	11.23	11.23	10.68	10.68	350,570	-0.55(-4.90%)
Aug 12, 2003	11.24	11.27	11.02	11.23	123,611	-0.00(-0.04%)
Aug 11, 2003	11.23	11.29	10.84	11.24	145,902	+0.01(+0.09%)
Aug 08, 2003	11.12	11.28	11.05	11.23	109,831	+0.15(+1.34%)
Aug 07, 2003	11.00	11.10	10.93	11.08	216,826	+0.10(+0.90%)
Aug 06, 2003	10.78	11.27	10.78	10.98	263,839	+0.24(+2.28%)
Aug 05, 2003	10.79	10.88	10.69	10.74	235,267	-0.08(-0.78%)
Aug 04, 2003	10.56	10.86	10.56	10.82	205,276	+0.14(+1.27%)
Aug 01, 2003	10.82	10.84	10.68	10.68	182,174	-0.27(-2.43%)
Jul 31, 2003	10.92	11.08	10.86	10.95	289,169	-0.00(-0.04%)
Jul 30, 2003	10.84	11.04	10.83	10.96	371,239	+0.10(+0.91%)
Jul 29, 2003	11.18	11.20	10.83	10.86	370,023	-0.37(-3.30%)
Jul 28, 2003	11.29	11.35	11.20	11.23	182,782	-0.09(-0.76%)
Jul 25, 2003	11.20	11.35	11.12	11.31	251,275	+0.04(+0.35%)
Jul 24, 2003	11.23	11.41	11.22	11.27	346,112	+0.06(+0.53%)
Jul 23, 2003	11.31	11.35	11.15	11.21	398,393	-0.01(-0.11%)
Jul 22, 2003	11.60	11.62	11.03	11.23	686,752	-0.45(-3.89%)
Jul 21, 2003	11.77	11.96	11.52	11.68	228,377	-0.09(-0.75%)
Jul 18, 2003	11.92	11.94	11.54	11.77	236,482	-0.18(-1.47%)
Jul 17, 2003	11.93	12.13	11.91	11.94	223,716	-0.05(-0.39%)
Jul 16, 2003	12.41	12.41	11.62	11.99	697,290	-0.42(-3.38%)
Jul 15, 2003	13.23	13.47	12.41	12.41	393,327	-0.74(-5.59%)
Jul 14, 2003	13.03	13.37	13.00	13.15	156,439	+0.20(+1.56%)
Jul 11, 2003	12.92	13.00	12.82	12.94	115,708	+0.09(+0.69%)
Jul 10, 2003	12.84	12.90	12.63	12.86	168,597	-0.06(-0.48%)
Jul 09, 2003	13.04	13.04	12.66	12.92	210,342	-0.13(-0.96%)
Jul 08, 2003	12.63	13.11	12.61	13.04	333,953	+0.44(+3.46%)
Jul 07, 2003	12.53	12.75	12.51	12.61	186,025	+0.18(+1.43%)
Jul 03, 2003	12.35	12.43	12.30	12.43	114,897	+0.00(+0.02%)
Jul 02, 2003	12.39	12.46	12.34	12.43	180,148	+0.08(+0.68%)