Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.703	8.758	8.242	8.748	334,736	-0.08(-0.89%)
Sep 27, 2002	9.096	9.167	8.824	8.827	149,537	-0.27(-2.93%)
Sep 26, 2002	8.686	9.204	8.686	9.093	143,863	+0.41(+4.69%)
Sep 25, 2002	8.612	8.797	8.217	8.686	246,594	+0.17(+2.03%)
Sep 24, 2002	8.688	8.933	8.513	8.513	1,215,749	-0.18(-2.02%)
Sep 23, 2002	8.957	9.155	8.538	8.688	200,598	-0.37(-4.09%)
Sep 20, 2002	8.762	9.073	8.733	9.059	214,984	+0.30(+3.41%)
Sep 19, 2002	9.315	9.325	8.738	8.760	387,216	-0.78(-8.15%)
Sep 18, 2002	9.641	9.703	9.500	9.537	178,917	-0.17(-1.70%)
Sep 17, 2002	9.932	9.932	9.685	9.703	111,646	-0.19(-1.97%)
Sep 16, 2002	9.737	9.930	9.730	9.898	158,857	+0.14(+1.39%)
Sep 13, 2002	9.685	9.895	9.685	9.762	181,551	-0.03(-0.30%)
Sep 12, 2002	9.935	9.935	9.759	9.791	250,444	-0.14(-1.44%)
Sep 11, 2002	10.04	10.04	9.870	9.935	208,095	+0.01(+0.15%)
Sep 10, 2002	10.28	10.31	9.747	9.920	398,765	-0.36(-3.50%)
Sep 09, 2002	9.402	10.41	9.263	10.28	427,943	+0.88(+9.34%)
Sep 06, 2002	9.254	9.463	9.130	9.402	200,193	+0.32(+3.53%)
Sep 05, 2002	8.997	9.155	8.933	9.081	268,477	+0.08(+0.93%)
Sep 04, 2002	8.390	9.115	8.382	8.997	266,046	+0.76(+9.23%)
Sep 03, 2002	8.716	8.755	8.195	8.237	273,746	-0.63(-7.07%)
Aug 30, 2002	8.797	9.044	8.797	8.864	85,507	+0.13(+1.47%)
Aug 29, 2002	8.575	8.809	8.538	8.735	136,366	+0.05(+0.57%)
Aug 28, 2002	9.180	9.180	8.489	8.686	279,217	-0.49(-5.38%)
Aug 27, 2002	9.537	9.537	9.180	9.180	142,850	-0.30(-3.12%)
Aug 26, 2002	9.204	9.476	8.994	9.476	225,926	+0.33(+3.64%)
Aug 23, 2002	9.199	9.488	9.133	9.143	248,418	-0.11(-1.15%)
Aug 22, 2002	8.550	9.266	8.481	9.249	187,833	+0.71(+8.26%)
Aug 21, 2002	8.513	8.572	8.390	8.543	189,859	+0.11(+1.35%)
Aug 20, 2002	8.476	8.612	8.390	8.429	283,877	-0.02(-0.26%)
Aug 16, 2002	8.442	8.871	8.279	8.452	261,183	-0.04(-0.44%)
Aug 15, 2002	8.020	8.575	8.015	8.489	172,433	+0.53(+6.67%)
Aug 14, 2002	7.849	7.988	7.849	7.958	269,693	+0.11(+1.38%)
Aug 13, 2002	7.872	8.035	7.798	7.849	134,542	-0.05(-0.66%)
Aug 12, 2002	7.958	7.995	7.822	7.901	119,548	+0.43(+5.78%)
Aug 07, 2002	7.711	7.780	7.304	7.469	395,523	-0.12(-1.59%)
Aug 06, 2002	7.428	7.674	7.420	7.590	345,272	+0.52(+7.36%)
Aug 05, 2002	7.119	7.307	6.806	7.070	422,878	-0.05(-0.73%)
Aug 02, 2002	7.896	7.896	6.909	7.122	607,874	-0.86(-10.82%)
Aug 01, 2002	8.089	8.089	7.835	7.985	366,548	-0.10(-1.28%)
Jul 31, 2002	8.267	8.316	8.079	8.089	348,920	-0.18(-2.15%)
Jul 30, 2002	8.020	8.513	7.773	8.267	533,713	+0.21(+2.63%)
Jul 29, 2002	7.329	8.205	7.329	8.054	615,574	+0.77(+10.64%)
Jul 26, 2002	7.082	7.341	7.033	7.279	554,179	+0.25(+3.51%)
Jul 25, 2002	7.403	7.773	7.008	7.033	587,612	-0.20(-2.83%)
Jul 24, 2002	6.638	7.255	6.566	7.238	712,429	+0.44(+6.50%)
Jul 23, 2002	6.835	7.107	6.759	6.796	353,783	-0.04(-0.58%)
Jul 22, 2002	7.230	7.329	6.510	6.835	624,692	-0.44(-6.10%)
Jul 19, 2002	7.033	7.598	7.033	7.279	762,477	-0.79(-9.79%)
Jul 17, 2002	8.513	8.698	7.825	8.069	588,422	-1.44(-15.13%)
Jul 12, 2002	9.895	9.920	9.303	9.508	331,696	-0.36(-3.68%)
Jul 11, 2002	10.15	10.15	9.624	9.870	592,880	-0.28(-2.75%)
Jul 10, 2002	10.47	10.47	9.972	10.15	613,750	-0.29(-2.77%)
Jul 09, 2002	10.76	10.76	10.44	10.44	209,311	-0.32(-2.98%)
Jul 08, 2002	11.26	11.41	10.62	10.76	290,766	-0.51(-4.49%)
Jul 05, 2002	11.07	11.40	11.05	11.26	98,070	+0.26(+2.33%)
Jul 04, 2002	10.79	11.03	10.31	11.01	384,379	+0.00(+0.00%)
Jul 03, 2002	10.79	11.03	10.31	11.01	384,379	+0.22(+2.04%)
Jul 02, 2002	11.30	11.30	10.29	10.79	461,579	-0.51(-4.54%)