Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	10.73	11.26	10.71	11.26	357,054	+0.53(+4.94%)
Jun 27, 2002	11.23	11.42	10.61	10.73	351,786	-0.28(-2.58%)
Jun 26, 2002	10.67	11.03	10.49	11.02	326,253	+0.22(+2.06%)
Jun 25, 2002	10.92	11.09	10.73	10.79	390,288	+0.04(+0.34%)
Jun 21, 2002	10.61	10.86	10.58	10.76	1,536,227	+0.27(+2.59%)
Jun 20, 2002	10.29	10.49	10.22	10.49	398,191	+0.26(+2.56%)
Jun 19, 2002	10.56	10.67	9.993	10.22	464,454	-0.27(-2.61%)
Jun 18, 2002	10.49	10.76	10.36	10.50	383,195	+0.36(+3.53%)
Jun 17, 2002	9.391	10.24	9.351	10.14	241,954	+0.63(+6.59%)
Jun 14, 2002	8.932	9.630	8.762	9.514	269,108	-0.10(-1.00%)
Jun 12, 2002	9.623	9.682	9.504	9.611	134,554	-0.03(-0.31%)
Jun 11, 2002	9.981	9.981	9.633	9.640	237,698	-0.33(-3.29%)
Jun 10, 2002	10.39	10.53	9.968	9.968	126,448	-0.44(-4.27%)
Jun 07, 2002	10.04	10.41	9.771	10.41	308,623	+0.31(+3.05%)
Jun 06, 2002	10.10	10.29	10.04	10.10	183,796	+0.06(+0.64%)
Jun 05, 2002	9.722	10.09	9.722	10.04	141,443	-0.42(-4.03%)
May 31, 2002	10.52	10.70	10.49	10.46	128,272	-0.39(-3.64%)
May 28, 2002	10.96	11.13	10.76	10.86	374,481	-0.07(-0.68%)
May 27, 2002	10.57	11.08	10.55	10.93	276,200	+0.00(+0.00%)
May 24, 2002	10.57	11.08	10.55	10.93	276,200	+0.42(+4.04%)
May 23, 2002	10.28	10.57	10.24	10.51	181,364	+0.24(+2.31%)
May 22, 2002	10.28	10.47	10.22	10.27	169,813	-0.02(-0.19%)
May 21, 2002	10.49	10.49	10.24	10.29	294,438	-0.15(-1.42%)
May 20, 2002	10.30	10.54	10.06	10.44	254,720	+0.14(+1.37%)
May 17, 2002	9.724	10.30	9.635	10.30	266,676	+0.55(+5.62%)
May 16, 2002	9.793	9.793	9.132	9.749	414,807	-0.09(-0.95%)
May 15, 2002	10.12	10.29	9.751	9.842	159,884	-0.25(-2.47%)
May 14, 2002	9.759	10.34	9.746	10.09	571,855	+0.22(+2.25%)
May 13, 2002	9.677	9.944	9.500	9.870	437,300	+0.05(+0.50%)
May 10, 2002	10.24	10.29	9.672	9.820	498,701	-0.48(-4.62%)
May 09, 2002	10.65	10.76	10.22	10.30	320,984	-0.36(-3.36%)
May 08, 2002	11.10	11.14	10.18	10.65	580,163	-0.35(-3.18%)
May 07, 2002	10.97	11.21	10.86	11.00	214,800	+0.02(+0.22%)
May 06, 2002	11.29	11.29	10.98	10.98	204,668	-0.31(-2.73%)
May 03, 2002	11.25	11.31	10.86	11.29	334,561	+0.04(+0.35%)
May 02, 2002	11.15	11.33	10.95	11.25	488,569	+0.12(+1.09%)
May 01, 2002	11.05	11.30	10.82	11.13	417,442	+0.07(+0.67%)
Apr 30, 2002	11.10	11.23	10.75	11.05	373,671	-0.07(-0.66%)
Apr 29, 2002	21.53	11.40	10.45	11.13	9,321,521	-0.44(-3.79%)
Apr 25, 2002	11.44	11.62	11.36	11.57	599,009	+0.09(+0.81%)
Apr 24, 2002	11.29	11.56	10.98	11.47	981,596	+0.19(+1.64%)
Apr 23, 2002	11.12	11.29	10.88	11.29	598,198	+0.20(+1.78%)
Apr 22, 2002	11.20	11.34	10.99	11.09	625,352	-0.02(-0.17%)
Apr 19, 2002	10.79	11.12	10.76	11.11	495,661	+0.32(+2.97%)
Apr 18, 2002	10.76	10.83	10.41	10.79	819,888	+0.10(+0.98%)
Apr 17, 2002	10.45	10.73	10.29	10.68	643,590	+0.27(+2.56%)
Apr 16, 2002	10.11	10.44	9.900	10.42	759,906	+0.29(+2.91%)
Apr 15, 2002	9.937	10.16	9.630	10.12	742,479	+0.22(+2.18%)
Apr 12, 2002	9.685	10.07	9.646	9.907	391,503	+0.25(+2.55%)
Apr 11, 2002	9.314	9.746	9.276	9.660	419,063	+0.34(+3.69%)
Apr 10, 2002	8.944	9.339	8.920	9.316	515,925	+0.43(+4.79%)
Apr 09, 2002	8.809	9.004	8.687	8.890	224,932	+0.13(+1.49%)
Apr 08, 2002	8.324	8.759	8.298	8.759	181,972	+0.44(+5.23%)
Apr 05, 2002	8.266	8.324	8.216	8.324	79,435	+0.14(+1.76%)
Apr 04, 2002	8.200	8.290	8.076	8.179	169,813	-0.02(-0.26%)
Apr 03, 2002	7.957	8.202	7.957	8.200	177,919	+0.30(+3.86%)
Apr 02, 2002	7.816	7.945	7.816	7.896	182,782	+0.09(+1.11%)