Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	78.47	80.55	78.27	78.46	417,644	+0.00(+0.00%)
Jun 29, 2005	80.24	80.24	78.07	78.46	281,874	-1.59(-1.98%)
Jun 28, 2005	79.06	80.27	78.36	80.05	531,428	+1.10(+1.39%)
Jun 27, 2005	78.47	79.85	78.47	78.96	479,146	-0.15(-0.19%)
Jun 24, 2005	81.23	81.27	77.06	79.11	1,294,576	-1.68(-2.08%)
Jun 23, 2005	81.73	83.27	80.34	80.78	374,178	-1.33(-1.62%)
Jun 22, 2005	81.28	82.36	80.60	82.12	319,363	+0.84(+1.03%)
Jun 21, 2005	81.56	82.31	80.54	81.28	328,786	-0.28(-0.34%)
Jun 20, 2005	82.71	82.90	81.11	81.55	474,789	-1.15(-1.40%)
Jun 17, 2005	81.42	83.89	80.73	82.71	1,295,995	+4.73(+6.06%)
Jun 16, 2005	74.61	78.17	74.37	77.98	669,933	+3.12(+4.17%)
Jun 15, 2005	72.88	75.20	72.45	74.86	542,775	+1.97(+2.71%)
Jun 14, 2005	71.33	73.18	70.80	72.89	498,296	+1.55(+2.17%)
Jun 13, 2005	72.40	72.40	70.78	71.34	441,455	-1.08(-1.49%)
Jun 10, 2005	73.47	74.16	72.05	72.41	296,363	-1.11(-1.50%)
Jun 09, 2005	72.86	74.32	71.47	73.52	363,235	+0.41(+0.57%)
Jun 08, 2005	75.26	75.26	72.23	73.10	321,693	-1.54(-2.06%)
Jun 07, 2005	74.60	76.48	74.42	74.64	243,068	+0.14(+0.19%)
Jun 06, 2005	74.20	74.98	73.06	74.51	318,451	+0.74(+1.00%)
Jun 03, 2005	76.13	76.67	73.73	73.77	449,459	-2.37(-3.11%)
Jun 02, 2005	75.01	76.22	74.87	76.13	464,758	+0.65(+0.86%)