Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.703	8.757	8.241	8.747	334,764	-0.08(-0.89%)
Sep 27, 2002	9.095	9.166	8.823	8.826	149,549	-0.27(-2.93%)
Sep 26, 2002	8.685	9.203	8.685	9.092	143,875	+0.41(+4.69%)
Sep 25, 2002	8.611	8.796	8.216	8.685	246,615	+0.17(+2.03%)
Sep 24, 2002	8.688	8.932	8.513	8.513	1,215,850	-0.18(-2.02%)
Sep 23, 2002	8.957	9.154	8.537	8.688	200,615	-0.37(-4.09%)
Sep 20, 2002	8.762	9.073	8.732	9.058	215,002	+0.30(+3.41%)
Sep 19, 2002	9.314	9.324	8.737	8.759	387,248	-0.78(-8.15%)
Sep 18, 2002	9.640	9.702	9.500	9.537	178,932	-0.17(-1.70%)
Sep 17, 2002	9.931	9.931	9.685	9.702	111,655	-0.19(-1.97%)
Sep 16, 2002	9.736	9.929	9.729	9.897	158,871	+0.14(+1.39%)
Sep 13, 2002	9.685	9.894	9.685	9.761	181,567	-0.03(-0.30%)
Sep 12, 2002	9.934	9.934	9.759	9.791	250,465	-0.14(-1.44%)
Sep 11, 2002	10.04	10.04	9.870	9.934	208,113	+0.01(+0.15%)
Sep 10, 2002	10.28	10.31	9.746	9.919	398,799	-0.36(-3.50%)
Sep 09, 2002	9.401	10.41	9.263	10.28	427,979	+0.88(+9.34%)
Sep 06, 2002	9.253	9.463	9.129	9.401	200,210	+0.32(+3.53%)
Sep 05, 2002	8.996	9.154	8.932	9.080	268,500	+0.08(+0.93%)
Sep 04, 2002	8.389	9.115	8.382	8.996	266,068	+0.76(+9.23%)
Sep 03, 2002	8.715	8.754	8.194	8.236	273,769	-0.63(-7.07%)
Aug 30, 2002	8.796	9.043	8.796	8.863	85,514	+0.13(+1.47%)
Aug 29, 2002	8.574	8.809	8.537	8.735	136,377	+0.05(+0.57%)
Aug 28, 2002	9.179	9.179	8.488	8.685	279,240	-0.49(-5.38%)
Aug 27, 2002	9.537	9.537	9.179	9.179	142,862	-0.30(-3.13%)
Aug 26, 2002	9.203	9.475	8.994	9.475	225,945	+0.33(+3.64%)
Aug 23, 2002	9.198	9.487	9.132	9.142	248,438	-0.11(-1.15%)
Aug 22, 2002	8.550	9.265	8.480	9.248	187,848	+0.71(+8.26%)
Aug 21, 2002	8.513	8.572	8.389	8.542	189,875	+0.11(+1.35%)
Aug 20, 2002	8.476	8.611	8.389	8.429	283,901	-0.02(-0.26%)
Aug 16, 2002	8.441	8.870	8.278	8.451	261,205	-0.04(-0.44%)
Aug 15, 2002	8.019	8.574	8.014	8.488	172,448	+0.53(+6.67%)
Aug 14, 2002	7.849	7.987	7.849	7.957	269,716	+0.11(+1.38%)
Aug 13, 2002	7.871	8.034	7.797	7.849	134,554	-0.05(-0.66%)
Aug 12, 2002	7.957	7.994	7.822	7.901	119,558	+0.43(+5.78%)
Aug 07, 2002	7.711	7.780	7.304	7.469	395,556	-0.12(-1.59%)
Aug 06, 2002	7.427	7.674	7.420	7.590	345,301	+0.52(+7.36%)
Aug 05, 2002	7.118	7.306	6.805	7.069	422,913	-0.05(-0.73%)
Aug 02, 2002	7.896	7.896	6.909	7.121	607,925	-0.86(-10.82%)
Aug 01, 2002	8.088	8.088	7.834	7.985	366,578	-0.10(-1.28%)
Jul 31, 2002	8.266	8.315	8.078	8.088	348,949	-0.18(-2.15%)
Jul 30, 2002	8.019	8.513	7.772	8.266	533,758	+0.21(+2.63%)
Jul 29, 2002	7.328	8.204	7.328	8.054	615,625	+0.77(+10.64%)
Jul 26, 2002	7.081	7.341	7.032	7.279	554,225	+0.25(+3.51%)
Jul 25, 2002	7.402	7.772	7.007	7.032	587,661	-0.20(-2.83%)
Jul 24, 2002	6.637	7.254	6.566	7.237	712,488	+0.44(+6.50%)
Jul 23, 2002	6.835	7.106	6.758	6.795	353,812	-0.04(-0.58%)
Jul 22, 2002	7.230	7.328	6.509	6.835	624,744	-0.44(-6.10%)
Jul 19, 2002	7.032	7.597	7.032	7.279	762,540	-0.79(-9.79%)
Jul 17, 2002	8.513	8.698	7.824	8.068	588,471	-1.44(-15.13%)
Jul 12, 2002	9.894	9.919	9.302	9.507	331,724	-0.36(-3.68%)
Jul 11, 2002	10.15	10.15	9.623	9.870	592,929	-0.28(-2.75%)
Jul 10, 2002	10.47	10.47	9.971	10.15	613,801	-0.29(-2.77%)
Jul 09, 2002	10.76	10.76	10.44	10.44	209,328	-0.32(-2.98%)
Jul 08, 2002	11.26	11.41	10.62	10.76	290,790	-0.51(-4.49%)
Jul 05, 2002	11.07	11.40	11.05	11.26	98,078	+0.26(+2.33%)
Jul 04, 2002	10.79	11.02	10.31	11.01	384,411	+0.00(+0.00%)
Jul 03, 2002	10.79	11.02	10.31	11.01	384,411	+0.22(+2.04%)
Jul 02, 2002	11.30	11.30	10.29	10.79	461,617	-0.51(-4.54%)